6425 (株)ユニバーサルエンターテインメント の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,1491,1761,1481,15214,3001,152
2009-12-291,1631,1671,1501,1529,5001,152
2009-12-281,1561,1761,1511,16210,2001,162
2009-12-251,1981,1981,1361,15632,9001,156
2009-12-241,1961,2191,1741,18123,1001,181
2009-12-221,2001,2481,1911,19129,5001,191
2009-12-211,1981,2001,1751,18721,5001,187
2009-12-181,1221,2221,1151,19077,3001,190
2009-12-171,1401,1571,1161,14030,2001,140
2009-12-161,1401,1401,1151,11817,5001,118
2009-12-151,1301,1511,1111,15122,5001,151
2009-12-141,1501,1591,1301,15212,6001,152
2009-12-111,1501,1761,1271,15019,7001,150
2009-12-101,1521,1681,1301,16039,8001,160
2009-12-091,2021,2021,1621,18416,7001,184
2009-12-081,2731,2731,2131,22229,7001,222
2009-12-071,3191,3251,2721,28883,5001,288
2009-12-041,2891,3101,2801,310131,8001,310
2009-12-031,2601,3001,2401,289154,4001,289
2009-12-021,1921,2501,1921,25046,0001,250
2009-12-011,2041,2081,1721,20028,6001,200
2009-11-301,1991,2041,1371,19653,7001,196
2009-11-271,1911,1911,1391,15733,2001,157
2009-11-261,2001,2121,1781,21225,1001,212
2009-11-251,2161,2171,1721,19541,9001,195
2009-11-241,2021,2381,1751,20655,1001,206
2009-11-201,1361,2391,1201,19983,6001,199
2009-11-191,0791,1451,0601,14069,1001,140
2009-11-181,0601,1111,0531,06993,4001,069
2009-11-171,1001,1251,0511,064109,4001,064
2009-11-161,1401,1401,1251,128106,5001,128
2009-11-131,1401,1551,1031,110138,8001,110
2009-11-121,2381,2401,0551,055114,6001,055
2009-11-111,1581,2051,1481,19870,6001,198
2009-11-101,1431,1601,1201,13035,1001,130
2009-11-091,1301,1301,0641,09012,1001,090
2009-11-061,1431,1431,1111,11528,1001,115
2009-11-051,1001,1351,0601,10371,3001,103
2009-11-041,1351,1491,0811,10093,5001,100
2009-11-021,1371,1791,1331,15490,3001,154
2009-10-301,1501,2251,0941,210110,1001,210
2009-10-291,0411,0851,0271,060124,5001,060
2009-10-281,2001,2021,1391,140143,4001,140
2009-10-271,2681,2681,2381,23933,4001,239
2009-10-261,2881,2881,2651,28010,8001,280
2009-10-231,2581,2701,2351,26846,0001,268
2009-10-221,2811,3001,2601,26062,0001,260
2009-10-211,3201,3201,3001,31128,5001,311
2009-10-201,3401,3471,2851,33674,5001,336
2009-10-191,2561,3701,2361,346146,4001,346
2009-10-161,2201,2381,2001,21639,4001,216
2009-10-151,2751,2751,2131,22071,9001,220
2009-10-141,2801,2811,2361,23662,6001,236
2009-10-131,3411,3411,2431,279160,6001,279
2009-10-091,3251,3681,3251,34350,6001,343
2009-10-081,3601,3841,3061,31185,5001,311
2009-10-071,3261,3701,3111,360111,8001,360
2009-10-061,3011,3471,3011,32461,4001,324
2009-10-051,3291,4001,2491,360137,2001,360
2009-10-021,2401,3001,1711,249282,1001,249
2009-10-011,4301,4451,3411,34184,1001,341
2009-09-301,4201,4741,4101,46999,7001,469
2009-09-291,4501,4501,3201,385137,1001,385
2009-09-281,4051,4841,3521,450149,0001,450
2009-09-251,4451,4701,4201,434154,0001,434
2009-09-241,4601,5501,4121,485351,5001,485
2009-09-181,3551,5401,3411,540517,3001,540
2009-09-171,2991,3501,2531,340144,2001,340
2009-09-161,3401,3981,2591,339294,2001,339
2009-09-151,1971,3111,1951,220176,7001,220
2009-09-141,0551,2091,0351,178241,6001,178
2009-09-111,0251,0351,0051,01835,0001,018
2009-09-109701,0259701,009153,0001,009
2009-09-0996896995295738,800957
2009-09-0897098096797830,900978
2009-09-071,0021,00998098046,500980
2009-09-041,0001,00398799569,100995
2009-09-031,0001,01097297379,200973
2009-09-021,0101,01599599892,500998
2009-09-011,0701,0701,0511,05855,5001,058
2009-08-311,0701,0751,0451,074144,8001,074
2009-08-281,0501,0501,0251,03052,0001,030
2009-08-271,0301,0301,0011,01042,0001,010
2009-08-261,0221,0341,0101,02882,8001,028
2009-08-251,0051,0109981,00249,4001,002
2009-08-241,0101,0301,0001,00063,8001,000
2009-08-211,0001,00897499095,000990
2009-08-20960990950968110,100968
2009-08-191,0201,0419881,00070,4001,000
2009-08-189831,0909551,060237,8001,060
2009-08-171,1021,1061,0251,033157,4001,033
2009-08-141,1001,1351,0751,111204,9001,111
2009-08-131,2051,2401,0581,195350,9001,195
2009-08-121,0501,0651,0251,065211,4001,065
2009-08-11875965875965684,200965
2009-08-10833870833865325,900865
2009-08-0779581579581599,800815
2009-08-06780800777795127,900795
2009-08-0578679878078366,500783
2009-08-0479379977577594,100775
2009-08-0376077475177337,500773
2009-07-3174276673475054,000750
2009-07-30765766723735166,800735
2009-07-29792792768773189,000773
2009-07-2882582581281399,300813
2009-07-2780081479381273,000812
2009-07-24761780761773123,300773
2009-07-2375475473574128,000741
2009-07-2276076072974437,900744
2009-07-21746762733757116,300757
2009-07-1769071968671950,900719
2009-07-1670070067568047,600680
2009-07-1569069165366254,800662
2009-07-1468468567568512,200685
2009-07-1368670065465437,600654
2009-07-1072072070070618,600706
2009-07-0972372470571349,300713
2009-07-0876577073574148,800741
2009-07-0778078076576529,800765
2009-07-0678879077878357,000783
2009-07-0375376874976816,800768
2009-07-0273877573876364,400763
2009-07-01738750721741103,500741
2009-06-30775775725738121,100738
2009-06-2982082078078540,300785
2009-06-2681782080681313,000813
2009-06-2582782880782023,900820
2009-06-2478781777581734,900817
2009-06-2378179778079730,100797
2009-06-2282382881081125,500811
2009-06-1981382980781938,900819
2009-06-1880980979580021,600800
2009-06-1778081078079910,700799
2009-06-1681081077579164,400791
2009-06-1581083280881546,900815
2009-06-1280581780081040,800810
2009-06-1181482480681034,600810
2009-06-1079582479582461,900824
2009-06-0984184181581546,500815
2009-06-0884785583184044,600840
2009-06-0585085082784263,400842
2009-06-04880880784823150,400823
2009-06-03900910850860126,300860
2009-06-0288188587488540,500885
2009-06-0186888586286732,600867
2009-05-2984386384285837,900858
2009-05-2883284683184621,800846
2009-05-2783585483184626,000846
2009-05-2683183982282525,400825
2009-05-2585186683484524,800845
2009-05-2285085884084145,700841
2009-05-2188588585086843,800868
2009-05-2085087485085538,100855
2009-05-1987589986086530,900865
2009-05-1886587586087147,200871
2009-05-1587193087192558,400925
2009-05-1488188185485668,300856
2009-05-13944944911922115,800922
2009-05-1298199595395492,100954
2009-05-1198398592894457,500944
2009-05-08958975909933112,800933
2009-05-07938938929938104,000938
2009-05-0181583881583835,900838
2009-04-3082383980181671,300816
2009-04-2881883081582356,000823
2009-04-27880880820868133,800868
2009-04-24750780740780152,800780
2009-04-2368169067168043,300680
2009-04-2263165563065546,000655
2009-04-2167567564865067,800650
2009-04-2068869367168358,000683
2009-04-1768070567668583,500685
2009-04-1668069566267543,200675
2009-04-1566067765567059,100670
2009-04-1465968465966524,600665
2009-04-1367467464565735,100657
2009-04-1070570566067540,700675
2009-04-0965165861164595,000645
2009-04-08691737640660142,100660
2009-04-07585675585675119,000675
2009-04-06570625553575118,500575
2009-04-03520532506530179,000530
2009-04-0250351749351145,200511
2009-04-0149949948949326,900493
2009-03-3148549148348547,400485
2009-03-3052052249050061,100500
2009-03-2753354052853242,200532
2009-03-2655855852253052,500530
2009-03-2554154851054847,900548
2009-03-2450253650053656,700536
2009-03-2347249047248238,600482
2009-03-1948648846147288,000472
2009-03-1851351448249851,800498
2009-03-1752953051552753,100527
2009-03-1650553050351728,400517
2009-03-1347550847549433,500494
2009-03-1248548546547015,300470
2009-03-1149050748048024,700480
2009-03-1049150048048514,600485
2009-03-094964994904939,400493
2009-03-064855004814909,800490
2009-03-0552052050251042,200510
2009-03-0448049946149736,000497
2009-03-0345547545147053,700470
2009-03-0251051047849046,100490
2009-02-2753553551852524,700525
2009-02-2655255250752561,700525
2009-02-2557157950553270,700532
2009-02-2461061055557136,800571
2009-02-2361563560562312,800623
2009-02-2067067364064527,600645
2009-02-1969070468769714,900697
2009-02-1866868266368039,200680
2009-02-1768571866367257,000672
2009-02-167537707517556,400755
2009-02-1377178075076330,200763
2009-02-1279979977177132,100771
2009-02-1079081679080512,500805
2009-02-0981182080480413,300804
2009-02-0680080479680112,700801
2009-02-0580180479280023,700800
2009-02-0477177176076116,600761
2009-02-0376677075575622,800756
2009-02-0278378376176516,800765
2009-01-3078078977077417,700774
2009-01-2980580678078512,000785
2009-01-2876779575979513,600795
2009-01-2776076074175717,000757
2009-01-2678878873573937,200739
2009-01-2377477475075827,300758
2009-01-2276577775577731,700777
2009-01-2180080075677528,800775
2009-01-2084184380981011,100810
2009-01-198738738348419,900841
2009-01-168378568308439,300843
2009-01-1586286283083123,200831
2009-01-1488888886487220,700872
2009-01-1388190087588926,300889
2009-01-0990190289990120,400901
2009-01-0893395090691132,800911
2009-01-0792796792795378,400953
2009-01-0692793590091731,100917
2009-01-0593894091793422,000934

分割・併合履歴 : なし