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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,183	2,373	2,177	2,373	42,000	2,373
2010-12-29	2,240	2,240	2,215	2,233	8,200	2,233
2010-12-28	2,236	2,260	2,160	2,240	30,300	2,240
2010-12-27	2,280	2,285	2,150	2,266	61,900	2,266
2010-12-24	2,100	2,180	2,080	2,135	61,000	2,135
2010-12-22	2,097	2,110	2,075	2,078	11,900	2,078
2010-12-21	2,084	2,130	2,075	2,091	14,700	2,091
2010-12-20	2,074	2,130	2,051	2,084	56,700	2,084
2010-12-17	2,020	2,110	2,010	2,079	64,800	2,079
2010-12-16	2,022	2,030	2,012	2,015	16,500	2,015
2010-12-15	2,030	2,055	2,015	2,049	17,000	2,049
2010-12-14	2,046	2,069	2,040	2,045	12,000	2,045
2010-12-13	2,040	2,070	2,030	2,070	20,500	2,070
2010-12-10	2,140	2,140	2,060	2,060	8,100	2,060
2010-12-09	2,092	2,135	2,056	2,098	12,600	2,098
2010-12-08	2,090	2,125	2,050	2,082	34,200	2,082
2010-12-07	2,042	2,065	2,035	2,036	6,700	2,036
2010-12-06	2,050	2,088	2,024	2,051	12,300	2,051
2010-12-03	2,030	2,048	2,020	2,037	19,500	2,037
2010-12-02	2,034	2,050	2,013	2,014	46,700	2,014
2010-12-01	2,040	2,066	2,010	2,030	28,400	2,030
2010-11-30	2,000	2,149	1,995	2,140	52,400	2,140
2010-11-29	2,010	2,030	2,001	2,001	9,900	2,001
2010-11-26	2,030	2,070	2,010	2,031	39,900	2,031
2010-11-25	2,005	2,050	1,990	2,000	19,800	2,000
2010-11-24	2,035	2,035	2,005	2,014	28,800	2,014
2010-11-22	2,095	2,130	2,048	2,085	22,100	2,085
2010-11-19	2,115	2,124	2,085	2,094	32,400	2,094
2010-11-18	2,095	2,113	2,070	2,085	21,000	2,085
2010-11-17	2,114	2,179	2,089	2,113	38,500	2,113
2010-11-16	2,310	2,310	2,150	2,179	36,900	2,179
2010-11-15	2,101	2,367	2,070	2,310	35,000	2,310
2010-11-12	2,146	2,150	2,110	2,125	24,300	2,125
2010-11-11	2,226	2,245	2,130	2,174	23,600	2,174
2010-11-10	2,295	2,330	2,226	2,247	35,500	2,247
2010-11-09	2,250	2,330	2,250	2,295	91,300	2,295
2010-11-08	2,040	2,339	2,040	2,337	99,800	2,337
2010-11-05	2,018	2,038	2,018	2,024	17,400	2,024
2010-11-04	1,981	1,998	1,953	1,989	19,600	1,989
2010-11-02	2,000	2,000	1,945	1,982	12,400	1,982
2010-11-01	2,004	2,006	1,996	2,001	5,400	2,001
2010-10-29	2,000	2,019	1,996	2,019	9,100	2,019
2010-10-28	1,970	2,013	1,970	1,974	18,700	1,974
2010-10-27	1,981	2,000	1,981	1,987	23,300	1,987
2010-10-26	1,995	1,999	1,964	1,964	19,400	1,964
2010-10-25	1,920	1,995	1,920	1,960	15,300	1,960
2010-10-22	1,945	1,945	1,913	1,933	13,100	1,933
2010-10-21	1,993	1,993	1,916	1,941	2,900	1,941
2010-10-20	1,921	1,940	1,900	1,940	13,300	1,940
2010-10-19	2,000	2,017	1,920	1,958	21,000	1,958
2010-10-18	2,011	2,017	1,980	2,000	8,200	2,000
2010-10-15	2,005	2,080	2,005	2,010	14,600	2,010
2010-10-14	2,035	2,035	1,980	2,000	15,300	2,000
2010-10-13	1,999	2,090	1,981	2,007	40,800	2,007
2010-10-12	1,911	2,000	1,911	1,981	25,600	1,981
2010-10-08	1,840	1,895	1,835	1,895	34,200	1,895
2010-10-07	1,816	1,849	1,816	1,842	7,400	1,842
2010-10-06	1,810	1,875	1,810	1,841	31,200	1,841
2010-10-05	1,810	1,825	1,785	1,806	16,400	1,806
2010-10-04	1,805	1,814	1,782	1,782	6,700	1,782
2010-10-01	1,805	1,825	1,801	1,825	20,200	1,825
2010-09-30	1,800	1,840	1,776	1,818	82,500	1,818
2010-09-29	1,770	1,817	1,770	1,792	41,100	1,792
2010-09-28	1,791	1,791	1,720	1,767	12,900	1,767
2010-09-27	1,820	1,820	1,780	1,796	8,300	1,796
2010-09-24	1,796	1,796	1,762	1,762	11,300	1,762
2010-09-22	1,805	1,813	1,785	1,813	11,300	1,813
2010-09-21	1,760	1,820	1,755	1,800	41,700	1,800
2010-09-17	1,735	1,795	1,732	1,755	57,700	1,755
2010-09-16	1,707	1,779	1,707	1,740	56,700	1,740
2010-09-15	1,740	1,740	1,700	1,711	17,600	1,711
2010-09-14	1,692	1,770	1,692	1,770	37,900	1,770
2010-09-13	1,692	1,723	1,692	1,692	4,100	1,692
2010-09-10	1,690	1,709	1,682	1,692	11,900	1,692
2010-09-09	1,700	1,705	1,691	1,699	28,500	1,699
2010-09-08	1,662	1,690	1,656	1,660	5,300	1,660
2010-09-07	1,696	1,729	1,686	1,692	10,400	1,692
2010-09-06	1,710	1,740	1,692	1,721	44,200	1,721
2010-09-03	1,670	1,699	1,660	1,695	18,700	1,695
2010-09-02	1,660	1,672	1,652	1,670	61,500	1,670
2010-09-01	1,619	1,660	1,619	1,650	16,200	1,650
2010-08-31	1,600	1,680	1,590	1,650	133,700	1,650
2010-08-30	1,602	1,711	1,602	1,690	41,600	1,690
2010-08-27	1,565	1,598	1,550	1,590	19,400	1,590
2010-08-26	1,600	1,600	1,560	1,566	28,200	1,566
2010-08-25	1,610	1,610	1,587	1,591	59,000	1,591
2010-08-24	1,610	1,630	1,605	1,616	21,500	1,616
2010-08-23	1,580	1,630	1,580	1,614	23,200	1,614
2010-08-20	1,605	1,614	1,581	1,610	31,200	1,610
2010-08-19	1,600	1,629	1,600	1,629	10,000	1,629
2010-08-18	1,616	1,630	1,601	1,601	12,400	1,601
2010-08-17	1,610	1,632	1,610	1,615	10,900	1,615
2010-08-16	1,620	1,635	1,581	1,634	19,600	1,634
2010-08-13	1,586	1,640	1,586	1,629	18,600	1,629
2010-08-12	1,556	1,610	1,556	1,600	12,500	1,600
2010-08-11	1,710	1,710	1,654	1,665	33,000	1,665
2010-08-10	1,551	1,700	1,551	1,690	103,100	1,690
2010-08-09	1,530	1,550	1,500	1,537	30,400	1,537
2010-08-06	1,524	1,570	1,524	1,551	6,900	1,551
2010-08-05	1,560	1,565	1,555	1,564	17,900	1,564
2010-08-04	1,550	1,560	1,540	1,548	23,300	1,548
2010-08-03	1,534	1,551	1,534	1,550	30,700	1,550
2010-08-02	1,520	1,569	1,520	1,534	20,000	1,534
2010-07-30	1,546	1,546	1,520	1,523	31,100	1,523
2010-07-29	1,530	1,560	1,530	1,550	22,300	1,550
2010-07-28	1,530	1,539	1,517	1,535	28,700	1,535
2010-07-27	1,500	1,542	1,500	1,530	21,200	1,530
2010-07-26	1,528	1,546	1,526	1,532	18,800	1,532
2010-07-23	1,482	1,511	1,470	1,487	46,300	1,487
2010-07-22	1,469	1,475	1,451	1,460	17,400	1,460
2010-07-21	1,467	1,497	1,467	1,495	14,900	1,495
2010-07-20	1,432	1,469	1,432	1,445	19,100	1,445
2010-07-16	1,488	1,520	1,488	1,492	8,400	1,492
2010-07-15	1,542	1,542	1,515	1,521	5,500	1,521
2010-07-14	1,521	1,543	1,521	1,542	8,900	1,542
2010-07-13	1,525	1,525	1,465	1,493	23,600	1,493
2010-07-12	1,590	1,590	1,525	1,535	9,100	1,535
2010-07-09	1,545	1,545	1,515	1,520	24,800	1,520
2010-07-08	1,512	1,528	1,505	1,512	22,000	1,512
2010-07-07	1,528	1,528	1,470	1,500	32,200	1,500
2010-07-06	1,501	1,520	1,500	1,520	37,300	1,520
2010-07-05	1,548	1,548	1,502	1,525	46,900	1,525
2010-07-02	1,515	1,590	1,500	1,508	43,800	1,508
2010-07-01	1,580	1,580	1,512	1,530	88,100	1,530
2010-06-30	1,610	1,640	1,582	1,634	124,800	1,634
2010-06-29	1,698	1,720	1,664	1,720	35,100	1,720
2010-06-28	1,770	1,770	1,650	1,670	42,000	1,670
2010-06-25	1,690	1,770	1,685	1,770	108,100	1,770
2010-06-24	1,651	1,682	1,651	1,674	13,100	1,674
2010-06-23	1,680	1,715	1,643	1,685	55,100	1,685
2010-06-22	1,615	1,700	1,608	1,687	74,200	1,687
2010-06-21	1,526	1,620	1,526	1,607	29,600	1,607
2010-06-18	1,563	1,593	1,505	1,518	26,400	1,518
2010-06-17	1,580	1,593	1,561	1,561	15,300	1,561
2010-06-16	1,594	1,600	1,552	1,578	26,700	1,578
2010-06-15	1,593	1,594	1,561	1,594	22,400	1,594
2010-06-14	1,577	1,630	1,577	1,590	22,800	1,590
2010-06-11	1,570	1,630	1,561	1,617	84,700	1,617
2010-06-10	1,431	1,540	1,420	1,540	52,400	1,540
2010-06-09	1,430	1,471	1,430	1,430	57,700	1,430
2010-06-08	1,462	1,510	1,462	1,500	31,900	1,500
2010-06-07	1,520	1,524	1,475	1,485	29,300	1,485
2010-06-04	1,610	1,632	1,577	1,577	25,400	1,577
2010-06-03	1,466	1,620	1,466	1,620	83,000	1,620
2010-06-02	1,453	1,510	1,450	1,456	23,400	1,456
2010-06-01	1,500	1,549	1,490	1,510	9,900	1,510
2010-05-31	1,480	1,560	1,461	1,501	58,700	1,501
2010-05-28	1,401	1,484	1,401	1,453	30,900	1,453
2010-05-27	1,315	1,420	1,300	1,420	51,500	1,420
2010-05-26	1,350	1,350	1,310	1,320	50,600	1,320
2010-05-25	1,382	1,382	1,280	1,290	79,500	1,290
2010-05-24	1,440	1,440	1,396	1,396	36,900	1,396
2010-05-21	1,450	1,484	1,420	1,441	103,100	1,441
2010-05-20	1,520	1,615	1,520	1,590	35,000	1,590
2010-05-19	1,500	1,530	1,457	1,500	104,700	1,500
2010-05-18	1,540	1,597	1,451	1,495	55,700	1,495
2010-05-17	1,649	1,649	1,517	1,520	66,500	1,520
2010-05-14	1,645	1,680	1,592	1,680	56,300	1,680
2010-05-13	1,641	1,691	1,614	1,644	57,800	1,644
2010-05-12	1,630	1,688	1,570	1,601	75,900	1,601
2010-05-11	1,675	1,715	1,580	1,593	51,500	1,593
2010-05-10	1,699	1,701	1,605	1,634	43,600	1,634
2010-05-07	1,680	1,752	1,605	1,723	177,300	1,723
2010-05-06	1,797	1,797	1,773	1,784	75,000	1,784
2010-04-30	1,840	1,840	1,810	1,830	47,400	1,830
2010-04-28	1,730	1,830	1,730	1,810	91,100	1,810
2010-04-27	1,810	1,835	1,805	1,819	130,800	1,819
2010-04-26	1,780	1,894	1,752	1,807	142,500	1,807
2010-04-23	1,599	1,690	1,570	1,672	161,700	1,672
2010-04-22	1,533	1,566	1,510	1,555	122,900	1,555
2010-04-21	1,505	1,535	1,494	1,510	82,600	1,510
2010-04-20	1,529	1,537	1,465	1,482	110,700	1,482
2010-04-19	1,504	1,570	1,504	1,545	83,700	1,545
2010-04-16	1,672	1,695	1,600	1,624	125,500	1,624
2010-04-15	1,600	1,650	1,600	1,650	183,500	1,650
2010-04-14	1,559	1,592	1,559	1,580	46,600	1,580
2010-04-13	1,555	1,559	1,510	1,559	81,800	1,559
2010-04-12	1,531	1,564	1,520	1,538	75,700	1,538
2010-04-09	1,500	1,520	1,500	1,520	83,000	1,520
2010-04-08	1,460	1,494	1,454	1,469	43,300	1,469
2010-04-07	1,480	1,504	1,415	1,472	83,900	1,472
2010-04-06	1,555	1,569	1,536	1,560	88,100	1,560
2010-04-05	1,488	1,525	1,460	1,495	140,700	1,495
2010-04-02	1,420	1,451	1,405	1,449	74,000	1,449
2010-04-01	1,366	1,405	1,366	1,399	132,800	1,399
2010-03-31	1,349	1,409	1,349	1,360	96,400	1,360
2010-03-30	1,325	1,366	1,305	1,349	176,900	1,349
2010-03-29	1,281	1,320	1,279	1,310	103,000	1,310
2010-03-26	1,295	1,295	1,272	1,277	98,500	1,277
2010-03-25	1,280	1,295	1,260	1,295	76,700	1,295
2010-03-24	1,248	1,275	1,235	1,273	118,200	1,273
2010-03-23	1,240	1,244	1,231	1,241	67,100	1,241
2010-03-19	1,216	1,251	1,205	1,205	88,800	1,205
2010-03-18	1,239	1,249	1,230	1,230	54,600	1,230
2010-03-17	1,205	1,245	1,205	1,225	78,500	1,225
2010-03-16	1,211	1,220	1,186	1,197	70,500	1,197
2010-03-15	1,240	1,245	1,235	1,245	33,700	1,245
2010-03-12	1,229	1,258	1,222	1,240	38,300	1,240
2010-03-11	1,220	1,230	1,217	1,226	61,000	1,226
2010-03-10	1,220	1,220	1,206	1,211	32,500	1,211
2010-03-09	1,176	1,233	1,173	1,228	61,000	1,228
2010-03-08	1,195	1,195	1,150	1,157	51,700	1,157
2010-03-05	1,226	1,230	1,190	1,195	27,400	1,195
2010-03-04	1,195	1,238	1,190	1,214	61,400	1,214
2010-03-03	1,175	1,200	1,147	1,190	81,600	1,190
2010-03-02	1,168	1,186	1,168	1,175	18,800	1,175
2010-03-01	1,150	1,169	1,140	1,168	11,900	1,168
2010-02-26	1,152	1,169	1,125	1,154	31,000	1,154
2010-02-25	1,154	1,170	1,150	1,167	16,600	1,167
2010-02-24	1,110	1,169	1,110	1,145	35,200	1,145
2010-02-23	1,194	1,194	1,153	1,170	10,600	1,170
2010-02-22	1,162	1,200	1,140	1,195	13,800	1,195
2010-02-19	1,220	1,220	1,186	1,189	23,900	1,189
2010-02-18	1,249	1,249	1,222	1,223	17,200	1,223
2010-02-17	1,220	1,238	1,215	1,230	55,500	1,230
2010-02-16	1,250	1,250	1,180	1,202	53,700	1,202
2010-02-15	1,185	1,237	1,173	1,214	33,500	1,214
2010-02-12	1,094	1,250	1,094	1,198	86,800	1,198
2010-02-10	1,053	1,070	1,047	1,064	14,300	1,064
2010-02-09	1,018	1,069	1,018	1,047	57,300	1,047
2010-02-08	1,098	1,098	1,004	1,028	86,000	1,028
2010-02-05	1,115	1,115	1,098	1,105	39,300	1,105
2010-02-04	1,145	1,145	1,125	1,139	25,400	1,139
2010-02-03	1,142	1,142	1,130	1,134	22,500	1,134
2010-02-02	1,148	1,150	1,135	1,145	17,500	1,145
2010-02-01	1,120	1,125	1,115	1,118	20,100	1,118
2010-01-29	1,180	1,180	1,110	1,123	58,600	1,123
2010-01-28	1,150	1,177	1,150	1,162	28,800	1,162
2010-01-27	1,175	1,175	1,160	1,162	30,200	1,162
2010-01-26	1,206	1,249	1,155	1,180	48,800	1,180
2010-01-25	1,213	1,213	1,200	1,213	13,100	1,213
2010-01-22	1,240	1,250	1,200	1,213	29,700	1,213
2010-01-21	1,259	1,267	1,243	1,250	13,000	1,250
2010-01-20	1,250	1,280	1,250	1,270	19,400	1,270
2010-01-19	1,273	1,273	1,252	1,264	16,400	1,264
2010-01-18	1,285	1,285	1,260	1,275	21,000	1,275
2010-01-15	1,325	1,330	1,290	1,303	40,700	1,303
2010-01-14	1,290	1,309	1,281	1,305	44,400	1,305
2010-01-13	1,315	1,315	1,291	1,301	22,000	1,301
2010-01-12	1,312	1,335	1,280	1,330	31,700	1,330
2010-01-08	1,333	1,364	1,316	1,330	60,100	1,330
2010-01-07	1,308	1,330	1,273	1,330	62,800	1,330
2010-01-06	1,271	1,315	1,271	1,310	92,900	1,310
2010-01-05	1,213	1,300	1,213	1,268	114,600	1,268
2010-01-04	1,162	1,195	1,160	1,194	18,800	1,194

分割・併合履歴：なし

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 [2010年度]

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 [2010年度]