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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,149 | 1,176 | 1,148 | 1,152 | 14,300 | 1,152 |
| 2009-12-29 | 1,163 | 1,167 | 1,150 | 1,152 | 9,500 | 1,152 |
| 2009-12-28 | 1,156 | 1,176 | 1,151 | 1,162 | 10,200 | 1,162 |
| 2009-12-25 | 1,198 | 1,198 | 1,136 | 1,156 | 32,900 | 1,156 |
| 2009-12-24 | 1,196 | 1,219 | 1,174 | 1,181 | 23,100 | 1,181 |
| 2009-12-22 | 1,200 | 1,248 | 1,191 | 1,191 | 29,500 | 1,191 |
| 2009-12-21 | 1,198 | 1,200 | 1,175 | 1,187 | 21,500 | 1,187 |
| 2009-12-18 | 1,122 | 1,222 | 1,115 | 1,190 | 77,300 | 1,190 |
| 2009-12-17 | 1,140 | 1,157 | 1,116 | 1,140 | 30,200 | 1,140 |
| 2009-12-16 | 1,140 | 1,140 | 1,115 | 1,118 | 17,500 | 1,118 |
| 2009-12-15 | 1,130 | 1,151 | 1,111 | 1,151 | 22,500 | 1,151 |
| 2009-12-14 | 1,150 | 1,159 | 1,130 | 1,152 | 12,600 | 1,152 |
| 2009-12-11 | 1,150 | 1,176 | 1,127 | 1,150 | 19,700 | 1,150 |
| 2009-12-10 | 1,152 | 1,168 | 1,130 | 1,160 | 39,800 | 1,160 |
| 2009-12-09 | 1,202 | 1,202 | 1,162 | 1,184 | 16,700 | 1,184 |
| 2009-12-08 | 1,273 | 1,273 | 1,213 | 1,222 | 29,700 | 1,222 |
| 2009-12-07 | 1,319 | 1,325 | 1,272 | 1,288 | 83,500 | 1,288 |
| 2009-12-04 | 1,289 | 1,310 | 1,280 | 1,310 | 131,800 | 1,310 |
| 2009-12-03 | 1,260 | 1,300 | 1,240 | 1,289 | 154,400 | 1,289 |
| 2009-12-02 | 1,192 | 1,250 | 1,192 | 1,250 | 46,000 | 1,250 |
| 2009-12-01 | 1,204 | 1,208 | 1,172 | 1,200 | 28,600 | 1,200 |
| 2009-11-30 | 1,199 | 1,204 | 1,137 | 1,196 | 53,700 | 1,196 |
| 2009-11-27 | 1,191 | 1,191 | 1,139 | 1,157 | 33,200 | 1,157 |
| 2009-11-26 | 1,200 | 1,212 | 1,178 | 1,212 | 25,100 | 1,212 |
| 2009-11-25 | 1,216 | 1,217 | 1,172 | 1,195 | 41,900 | 1,195 |
| 2009-11-24 | 1,202 | 1,238 | 1,175 | 1,206 | 55,100 | 1,206 |
| 2009-11-20 | 1,136 | 1,239 | 1,120 | 1,199 | 83,600 | 1,199 |
| 2009-11-19 | 1,079 | 1,145 | 1,060 | 1,140 | 69,100 | 1,140 |
| 2009-11-18 | 1,060 | 1,111 | 1,053 | 1,069 | 93,400 | 1,069 |
| 2009-11-17 | 1,100 | 1,125 | 1,051 | 1,064 | 109,400 | 1,064 |
| 2009-11-16 | 1,140 | 1,140 | 1,125 | 1,128 | 106,500 | 1,128 |
| 2009-11-13 | 1,140 | 1,155 | 1,103 | 1,110 | 138,800 | 1,110 |
| 2009-11-12 | 1,238 | 1,240 | 1,055 | 1,055 | 114,600 | 1,055 |
| 2009-11-11 | 1,158 | 1,205 | 1,148 | 1,198 | 70,600 | 1,198 |
| 2009-11-10 | 1,143 | 1,160 | 1,120 | 1,130 | 35,100 | 1,130 |
| 2009-11-09 | 1,130 | 1,130 | 1,064 | 1,090 | 12,100 | 1,090 |
| 2009-11-06 | 1,143 | 1,143 | 1,111 | 1,115 | 28,100 | 1,115 |
| 2009-11-05 | 1,100 | 1,135 | 1,060 | 1,103 | 71,300 | 1,103 |
| 2009-11-04 | 1,135 | 1,149 | 1,081 | 1,100 | 93,500 | 1,100 |
| 2009-11-02 | 1,137 | 1,179 | 1,133 | 1,154 | 90,300 | 1,154 |
| 2009-10-30 | 1,150 | 1,225 | 1,094 | 1,210 | 110,100 | 1,210 |
| 2009-10-29 | 1,041 | 1,085 | 1,027 | 1,060 | 124,500 | 1,060 |
| 2009-10-28 | 1,200 | 1,202 | 1,139 | 1,140 | 143,400 | 1,140 |
| 2009-10-27 | 1,268 | 1,268 | 1,238 | 1,239 | 33,400 | 1,239 |
| 2009-10-26 | 1,288 | 1,288 | 1,265 | 1,280 | 10,800 | 1,280 |
| 2009-10-23 | 1,258 | 1,270 | 1,235 | 1,268 | 46,000 | 1,268 |
| 2009-10-22 | 1,281 | 1,300 | 1,260 | 1,260 | 62,000 | 1,260 |
| 2009-10-21 | 1,320 | 1,320 | 1,300 | 1,311 | 28,500 | 1,311 |
| 2009-10-20 | 1,340 | 1,347 | 1,285 | 1,336 | 74,500 | 1,336 |
| 2009-10-19 | 1,256 | 1,370 | 1,236 | 1,346 | 146,400 | 1,346 |
| 2009-10-16 | 1,220 | 1,238 | 1,200 | 1,216 | 39,400 | 1,216 |
| 2009-10-15 | 1,275 | 1,275 | 1,213 | 1,220 | 71,900 | 1,220 |
| 2009-10-14 | 1,280 | 1,281 | 1,236 | 1,236 | 62,600 | 1,236 |
| 2009-10-13 | 1,341 | 1,341 | 1,243 | 1,279 | 160,600 | 1,279 |
| 2009-10-09 | 1,325 | 1,368 | 1,325 | 1,343 | 50,600 | 1,343 |
| 2009-10-08 | 1,360 | 1,384 | 1,306 | 1,311 | 85,500 | 1,311 |
| 2009-10-07 | 1,326 | 1,370 | 1,311 | 1,360 | 111,800 | 1,360 |
| 2009-10-06 | 1,301 | 1,347 | 1,301 | 1,324 | 61,400 | 1,324 |
| 2009-10-05 | 1,329 | 1,400 | 1,249 | 1,360 | 137,200 | 1,360 |
| 2009-10-02 | 1,240 | 1,300 | 1,171 | 1,249 | 282,100 | 1,249 |
| 2009-10-01 | 1,430 | 1,445 | 1,341 | 1,341 | 84,100 | 1,341 |
| 2009-09-30 | 1,420 | 1,474 | 1,410 | 1,469 | 99,700 | 1,469 |
| 2009-09-29 | 1,450 | 1,450 | 1,320 | 1,385 | 137,100 | 1,385 |
| 2009-09-28 | 1,405 | 1,484 | 1,352 | 1,450 | 149,000 | 1,450 |
| 2009-09-25 | 1,445 | 1,470 | 1,420 | 1,434 | 154,000 | 1,434 |
| 2009-09-24 | 1,460 | 1,550 | 1,412 | 1,485 | 351,500 | 1,485 |
| 2009-09-18 | 1,355 | 1,540 | 1,341 | 1,540 | 517,300 | 1,540 |
| 2009-09-17 | 1,299 | 1,350 | 1,253 | 1,340 | 144,200 | 1,340 |
| 2009-09-16 | 1,340 | 1,398 | 1,259 | 1,339 | 294,200 | 1,339 |
| 2009-09-15 | 1,197 | 1,311 | 1,195 | 1,220 | 176,700 | 1,220 |
| 2009-09-14 | 1,055 | 1,209 | 1,035 | 1,178 | 241,600 | 1,178 |
| 2009-09-11 | 1,025 | 1,035 | 1,005 | 1,018 | 35,000 | 1,018 |
| 2009-09-10 | 970 | 1,025 | 970 | 1,009 | 153,000 | 1,009 |
| 2009-09-09 | 968 | 969 | 952 | 957 | 38,800 | 957 |
| 2009-09-08 | 970 | 980 | 967 | 978 | 30,900 | 978 |
| 2009-09-07 | 1,002 | 1,009 | 980 | 980 | 46,500 | 980 |
| 2009-09-04 | 1,000 | 1,003 | 987 | 995 | 69,100 | 995 |
| 2009-09-03 | 1,000 | 1,010 | 972 | 973 | 79,200 | 973 |
| 2009-09-02 | 1,010 | 1,015 | 995 | 998 | 92,500 | 998 |
| 2009-09-01 | 1,070 | 1,070 | 1,051 | 1,058 | 55,500 | 1,058 |
| 2009-08-31 | 1,070 | 1,075 | 1,045 | 1,074 | 144,800 | 1,074 |
| 2009-08-28 | 1,050 | 1,050 | 1,025 | 1,030 | 52,000 | 1,030 |
| 2009-08-27 | 1,030 | 1,030 | 1,001 | 1,010 | 42,000 | 1,010 |
| 2009-08-26 | 1,022 | 1,034 | 1,010 | 1,028 | 82,800 | 1,028 |
| 2009-08-25 | 1,005 | 1,010 | 998 | 1,002 | 49,400 | 1,002 |
| 2009-08-24 | 1,010 | 1,030 | 1,000 | 1,000 | 63,800 | 1,000 |
| 2009-08-21 | 1,000 | 1,008 | 974 | 990 | 95,000 | 990 |
| 2009-08-20 | 960 | 990 | 950 | 968 | 110,100 | 968 |
| 2009-08-19 | 1,020 | 1,041 | 988 | 1,000 | 70,400 | 1,000 |
| 2009-08-18 | 983 | 1,090 | 955 | 1,060 | 237,800 | 1,060 |
| 2009-08-17 | 1,102 | 1,106 | 1,025 | 1,033 | 157,400 | 1,033 |
| 2009-08-14 | 1,100 | 1,135 | 1,075 | 1,111 | 204,900 | 1,111 |
| 2009-08-13 | 1,205 | 1,240 | 1,058 | 1,195 | 350,900 | 1,195 |
| 2009-08-12 | 1,050 | 1,065 | 1,025 | 1,065 | 211,400 | 1,065 |
| 2009-08-11 | 875 | 965 | 875 | 965 | 684,200 | 965 |
| 2009-08-10 | 833 | 870 | 833 | 865 | 325,900 | 865 |
| 2009-08-07 | 795 | 815 | 795 | 815 | 99,800 | 815 |
| 2009-08-06 | 780 | 800 | 777 | 795 | 127,900 | 795 |
| 2009-08-05 | 786 | 798 | 780 | 783 | 66,500 | 783 |
| 2009-08-04 | 793 | 799 | 775 | 775 | 94,100 | 775 |
| 2009-08-03 | 760 | 774 | 751 | 773 | 37,500 | 773 |
| 2009-07-31 | 742 | 766 | 734 | 750 | 54,000 | 750 |
| 2009-07-30 | 765 | 766 | 723 | 735 | 166,800 | 735 |
| 2009-07-29 | 792 | 792 | 768 | 773 | 189,000 | 773 |
| 2009-07-28 | 825 | 825 | 812 | 813 | 99,300 | 813 |
| 2009-07-27 | 800 | 814 | 793 | 812 | 73,000 | 812 |
| 2009-07-24 | 761 | 780 | 761 | 773 | 123,300 | 773 |
| 2009-07-23 | 754 | 754 | 735 | 741 | 28,000 | 741 |
| 2009-07-22 | 760 | 760 | 729 | 744 | 37,900 | 744 |
| 2009-07-21 | 746 | 762 | 733 | 757 | 116,300 | 757 |
| 2009-07-17 | 690 | 719 | 686 | 719 | 50,900 | 719 |
| 2009-07-16 | 700 | 700 | 675 | 680 | 47,600 | 680 |
| 2009-07-15 | 690 | 691 | 653 | 662 | 54,800 | 662 |
| 2009-07-14 | 684 | 685 | 675 | 685 | 12,200 | 685 |
| 2009-07-13 | 686 | 700 | 654 | 654 | 37,600 | 654 |
| 2009-07-10 | 720 | 720 | 700 | 706 | 18,600 | 706 |
| 2009-07-09 | 723 | 724 | 705 | 713 | 49,300 | 713 |
| 2009-07-08 | 765 | 770 | 735 | 741 | 48,800 | 741 |
| 2009-07-07 | 780 | 780 | 765 | 765 | 29,800 | 765 |
| 2009-07-06 | 788 | 790 | 778 | 783 | 57,000 | 783 |
| 2009-07-03 | 753 | 768 | 749 | 768 | 16,800 | 768 |
| 2009-07-02 | 738 | 775 | 738 | 763 | 64,400 | 763 |
| 2009-07-01 | 738 | 750 | 721 | 741 | 103,500 | 741 |
| 2009-06-30 | 775 | 775 | 725 | 738 | 121,100 | 738 |
| 2009-06-29 | 820 | 820 | 780 | 785 | 40,300 | 785 |
| 2009-06-26 | 817 | 820 | 806 | 813 | 13,000 | 813 |
| 2009-06-25 | 827 | 828 | 807 | 820 | 23,900 | 820 |
| 2009-06-24 | 787 | 817 | 775 | 817 | 34,900 | 817 |
| 2009-06-23 | 781 | 797 | 780 | 797 | 30,100 | 797 |
| 2009-06-22 | 823 | 828 | 810 | 811 | 25,500 | 811 |
| 2009-06-19 | 813 | 829 | 807 | 819 | 38,900 | 819 |
| 2009-06-18 | 809 | 809 | 795 | 800 | 21,600 | 800 |
| 2009-06-17 | 780 | 810 | 780 | 799 | 10,700 | 799 |
| 2009-06-16 | 810 | 810 | 775 | 791 | 64,400 | 791 |
| 2009-06-15 | 810 | 832 | 808 | 815 | 46,900 | 815 |
| 2009-06-12 | 805 | 817 | 800 | 810 | 40,800 | 810 |
| 2009-06-11 | 814 | 824 | 806 | 810 | 34,600 | 810 |
| 2009-06-10 | 795 | 824 | 795 | 824 | 61,900 | 824 |
| 2009-06-09 | 841 | 841 | 815 | 815 | 46,500 | 815 |
| 2009-06-08 | 847 | 855 | 831 | 840 | 44,600 | 840 |
| 2009-06-05 | 850 | 850 | 827 | 842 | 63,400 | 842 |
| 2009-06-04 | 880 | 880 | 784 | 823 | 150,400 | 823 |
| 2009-06-03 | 900 | 910 | 850 | 860 | 126,300 | 860 |
| 2009-06-02 | 881 | 885 | 874 | 885 | 40,500 | 885 |
| 2009-06-01 | 868 | 885 | 862 | 867 | 32,600 | 867 |
| 2009-05-29 | 843 | 863 | 842 | 858 | 37,900 | 858 |
| 2009-05-28 | 832 | 846 | 831 | 846 | 21,800 | 846 |
| 2009-05-27 | 835 | 854 | 831 | 846 | 26,000 | 846 |
| 2009-05-26 | 831 | 839 | 822 | 825 | 25,400 | 825 |
| 2009-05-25 | 851 | 866 | 834 | 845 | 24,800 | 845 |
| 2009-05-22 | 850 | 858 | 840 | 841 | 45,700 | 841 |
| 2009-05-21 | 885 | 885 | 850 | 868 | 43,800 | 868 |
| 2009-05-20 | 850 | 874 | 850 | 855 | 38,100 | 855 |
| 2009-05-19 | 875 | 899 | 860 | 865 | 30,900 | 865 |
| 2009-05-18 | 865 | 875 | 860 | 871 | 47,200 | 871 |
| 2009-05-15 | 871 | 930 | 871 | 925 | 58,400 | 925 |
| 2009-05-14 | 881 | 881 | 854 | 856 | 68,300 | 856 |
| 2009-05-13 | 944 | 944 | 911 | 922 | 115,800 | 922 |
| 2009-05-12 | 981 | 995 | 953 | 954 | 92,100 | 954 |
| 2009-05-11 | 983 | 985 | 928 | 944 | 57,500 | 944 |
| 2009-05-08 | 958 | 975 | 909 | 933 | 112,800 | 933 |
| 2009-05-07 | 938 | 938 | 929 | 938 | 104,000 | 938 |
| 2009-05-01 | 815 | 838 | 815 | 838 | 35,900 | 838 |
| 2009-04-30 | 823 | 839 | 801 | 816 | 71,300 | 816 |
| 2009-04-28 | 818 | 830 | 815 | 823 | 56,000 | 823 |
| 2009-04-27 | 880 | 880 | 820 | 868 | 133,800 | 868 |
| 2009-04-24 | 750 | 780 | 740 | 780 | 152,800 | 780 |
| 2009-04-23 | 681 | 690 | 671 | 680 | 43,300 | 680 |
| 2009-04-22 | 631 | 655 | 630 | 655 | 46,000 | 655 |
| 2009-04-21 | 675 | 675 | 648 | 650 | 67,800 | 650 |
| 2009-04-20 | 688 | 693 | 671 | 683 | 58,000 | 683 |
| 2009-04-17 | 680 | 705 | 676 | 685 | 83,500 | 685 |
| 2009-04-16 | 680 | 695 | 662 | 675 | 43,200 | 675 |
| 2009-04-15 | 660 | 677 | 655 | 670 | 59,100 | 670 |
| 2009-04-14 | 659 | 684 | 659 | 665 | 24,600 | 665 |
| 2009-04-13 | 674 | 674 | 645 | 657 | 35,100 | 657 |
| 2009-04-10 | 705 | 705 | 660 | 675 | 40,700 | 675 |
| 2009-04-09 | 651 | 658 | 611 | 645 | 95,000 | 645 |
| 2009-04-08 | 691 | 737 | 640 | 660 | 142,100 | 660 |
| 2009-04-07 | 585 | 675 | 585 | 675 | 119,000 | 675 |
| 2009-04-06 | 570 | 625 | 553 | 575 | 118,500 | 575 |
| 2009-04-03 | 520 | 532 | 506 | 530 | 179,000 | 530 |
| 2009-04-02 | 503 | 517 | 493 | 511 | 45,200 | 511 |
| 2009-04-01 | 499 | 499 | 489 | 493 | 26,900 | 493 |
| 2009-03-31 | 485 | 491 | 483 | 485 | 47,400 | 485 |
| 2009-03-30 | 520 | 522 | 490 | 500 | 61,100 | 500 |
| 2009-03-27 | 533 | 540 | 528 | 532 | 42,200 | 532 |
| 2009-03-26 | 558 | 558 | 522 | 530 | 52,500 | 530 |
| 2009-03-25 | 541 | 548 | 510 | 548 | 47,900 | 548 |
| 2009-03-24 | 502 | 536 | 500 | 536 | 56,700 | 536 |
| 2009-03-23 | 472 | 490 | 472 | 482 | 38,600 | 482 |
| 2009-03-19 | 486 | 488 | 461 | 472 | 88,000 | 472 |
| 2009-03-18 | 513 | 514 | 482 | 498 | 51,800 | 498 |
| 2009-03-17 | 529 | 530 | 515 | 527 | 53,100 | 527 |
| 2009-03-16 | 505 | 530 | 503 | 517 | 28,400 | 517 |
| 2009-03-13 | 475 | 508 | 475 | 494 | 33,500 | 494 |
| 2009-03-12 | 485 | 485 | 465 | 470 | 15,300 | 470 |
| 2009-03-11 | 490 | 507 | 480 | 480 | 24,700 | 480 |
| 2009-03-10 | 491 | 500 | 480 | 485 | 14,600 | 485 |
| 2009-03-09 | 496 | 499 | 490 | 493 | 9,400 | 493 |
| 2009-03-06 | 485 | 500 | 481 | 490 | 9,800 | 490 |
| 2009-03-05 | 520 | 520 | 502 | 510 | 42,200 | 510 |
| 2009-03-04 | 480 | 499 | 461 | 497 | 36,000 | 497 |
| 2009-03-03 | 455 | 475 | 451 | 470 | 53,700 | 470 |
| 2009-03-02 | 510 | 510 | 478 | 490 | 46,100 | 490 |
| 2009-02-27 | 535 | 535 | 518 | 525 | 24,700 | 525 |
| 2009-02-26 | 552 | 552 | 507 | 525 | 61,700 | 525 |
| 2009-02-25 | 571 | 579 | 505 | 532 | 70,700 | 532 |
| 2009-02-24 | 610 | 610 | 555 | 571 | 36,800 | 571 |
| 2009-02-23 | 615 | 635 | 605 | 623 | 12,800 | 623 |
| 2009-02-20 | 670 | 673 | 640 | 645 | 27,600 | 645 |
| 2009-02-19 | 690 | 704 | 687 | 697 | 14,900 | 697 |
| 2009-02-18 | 668 | 682 | 663 | 680 | 39,200 | 680 |
| 2009-02-17 | 685 | 718 | 663 | 672 | 57,000 | 672 |
| 2009-02-16 | 753 | 770 | 751 | 755 | 6,400 | 755 |
| 2009-02-13 | 771 | 780 | 750 | 763 | 30,200 | 763 |
| 2009-02-12 | 799 | 799 | 771 | 771 | 32,100 | 771 |
| 2009-02-10 | 790 | 816 | 790 | 805 | 12,500 | 805 |
| 2009-02-09 | 811 | 820 | 804 | 804 | 13,300 | 804 |
| 2009-02-06 | 800 | 804 | 796 | 801 | 12,700 | 801 |
| 2009-02-05 | 801 | 804 | 792 | 800 | 23,700 | 800 |
| 2009-02-04 | 771 | 771 | 760 | 761 | 16,600 | 761 |
| 2009-02-03 | 766 | 770 | 755 | 756 | 22,800 | 756 |
| 2009-02-02 | 783 | 783 | 761 | 765 | 16,800 | 765 |
| 2009-01-30 | 780 | 789 | 770 | 774 | 17,700 | 774 |
| 2009-01-29 | 805 | 806 | 780 | 785 | 12,000 | 785 |
| 2009-01-28 | 767 | 795 | 759 | 795 | 13,600 | 795 |
| 2009-01-27 | 760 | 760 | 741 | 757 | 17,000 | 757 |
| 2009-01-26 | 788 | 788 | 735 | 739 | 37,200 | 739 |
| 2009-01-23 | 774 | 774 | 750 | 758 | 27,300 | 758 |
| 2009-01-22 | 765 | 777 | 755 | 777 | 31,700 | 777 |
| 2009-01-21 | 800 | 800 | 756 | 775 | 28,800 | 775 |
| 2009-01-20 | 841 | 843 | 809 | 810 | 11,100 | 810 |
| 2009-01-19 | 873 | 873 | 834 | 841 | 9,900 | 841 |
| 2009-01-16 | 837 | 856 | 830 | 843 | 9,300 | 843 |
| 2009-01-15 | 862 | 862 | 830 | 831 | 23,200 | 831 |
| 2009-01-14 | 888 | 888 | 864 | 872 | 20,700 | 872 |
| 2009-01-13 | 881 | 900 | 875 | 889 | 26,300 | 889 |
| 2009-01-09 | 901 | 902 | 899 | 901 | 20,400 | 901 |
| 2009-01-08 | 933 | 950 | 906 | 911 | 32,800 | 911 |
| 2009-01-07 | 927 | 967 | 927 | 953 | 78,400 | 953 |
| 2009-01-06 | 927 | 935 | 900 | 917 | 31,100 | 917 |
| 2009-01-05 | 938 | 940 | 917 | 934 | 22,000 | 934 |
分割・併合履歴 ： なし