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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,106	2,183	2,106	2,129	183,200	2,129
2011-12-29	2,183	2,253	2,107	2,148	240,100	2,148
2011-12-28	2,058	2,224	2,047	2,182	377,100	2,182
2011-12-27	2,037	2,037	2,000	2,008	33,300	2,008
2011-12-26	2,039	2,040	2,011	2,039	56,200	2,039
2011-12-22	2,020	2,055	1,963	1,999	99,500	1,999
2011-12-21	2,064	2,071	2,010	2,023	81,000	2,023
2011-12-20	2,051	2,057	2,001	2,055	101,200	2,055
2011-12-19	2,088	2,095	2,001	2,035	194,200	2,035
2011-12-16	2,050	2,088	1,971	2,039	244,100	2,039
2011-12-15	1,890	2,020	1,885	1,995	336,700	1,995
2011-12-14	1,900	1,907	1,855	1,907	139,900	1,907
2011-12-13	1,871	1,908	1,847	1,908	138,900	1,908
2011-12-12	1,790	1,900	1,780	1,889	208,100	1,889
2011-12-09	1,795	1,805	1,765	1,770	85,400	1,770
2011-12-08	1,783	1,808	1,762	1,802	104,600	1,802
2011-12-07	1,781	1,803	1,780	1,798	72,400	1,798
2011-12-06	1,870	1,874	1,783	1,783	153,100	1,783
2011-12-05	1,872	1,876	1,851	1,862	87,200	1,862
2011-12-02	1,797	1,847	1,797	1,832	107,600	1,832
2011-12-01	1,873	1,880	1,790	1,790	139,700	1,790
2011-11-30	1,820	1,849	1,791	1,833	87,700	1,833
2011-11-29	1,827	1,850	1,783	1,845	123,100	1,845
2011-11-28	1,798	1,820	1,740	1,792	58,600	1,792
2011-11-25	1,707	1,801	1,675	1,766	123,500	1,766
2011-11-24	1,872	1,872	1,712	1,718	230,500	1,718
2011-11-22	1,942	1,942	1,844	1,927	205,400	1,927
2011-11-21	1,989	1,995	1,950	1,984	55,900	1,984
2011-11-18	2,009	2,009	1,939	1,974	82,000	1,974
2011-11-17	2,022	2,035	1,987	2,013	89,600	2,013
2011-11-16	2,061	2,074	2,010	2,025	76,500	2,025
2011-11-15	2,065	2,125	2,056	2,103	57,300	2,103
2011-11-14	2,048	2,095	2,038	2,085	39,100	2,085
2011-11-11	2,066	2,073	2,010	2,016	62,500	2,016
2011-11-10	2,072	2,099	2,055	2,066	36,200	2,066
2011-11-09	2,094	2,135	2,068	2,129	255,200	2,129
2011-11-08	2,055	2,106	2,032	2,093	113,400	2,093
2011-11-07	2,135	2,135	2,023	2,027	165,200	2,027
2011-11-04	2,120	2,165	2,110	2,137	207,300	2,137
2011-11-02	2,100	2,105	2,056	2,099	77,500	2,099
2011-11-01	2,073	2,107	2,066	2,107	68,900	2,107
2011-10-31	2,120	2,120	2,080	2,099	75,200	2,099
2011-10-28	2,142	2,142	2,071	2,106	124,800	2,106
2011-10-27	2,033	2,136	2,033	2,100	157,600	2,100
2011-10-26	2,040	2,074	2,020	2,059	36,800	2,059
2011-10-25	2,100	2,140	2,080	2,080	77,200	2,080
2011-10-24	2,130	2,130	2,001	2,071	90,700	2,071
2011-10-21	2,100	2,151	2,092	2,138	46,500	2,138
2011-10-20	2,180	2,180	2,056	2,092	132,400	2,092
2011-10-19	2,238	2,238	2,195	2,203	40,100	2,203
2011-10-18	2,219	2,238	2,173	2,238	90,500	2,238
2011-10-17	2,225	2,290	2,225	2,245	64,700	2,245
2011-10-14	2,255	2,280	2,205	2,225	78,000	2,225
2011-10-13	2,370	2,389	2,300	2,320	57,700	2,320
2011-10-12	2,365	2,389	2,341	2,369	41,900	2,369
2011-10-11	2,430	2,430	2,361	2,396	104,600	2,396
2011-10-07	2,272	2,320	2,260	2,310	176,500	2,310
2011-10-06	2,150	2,220	2,110	2,177	89,900	2,177
2011-10-05	2,230	2,230	2,093	2,093	95,800	2,093
2011-10-04	2,180	2,180	2,120	2,160	156,600	2,160
2011-10-03	2,350	2,350	2,228	2,235	119,000	2,235
2011-09-30	2,350	2,357	2,302	2,339	117,200	2,339
2011-09-29	2,399	2,490	2,303	2,399	134,500	2,399
2011-09-28	2,550	2,600	2,414	2,442	187,400	2,442
2011-09-27	2,563	2,632	2,556	2,605	99,900	2,605
2011-09-26	2,690	2,690	2,520	2,522	79,100	2,522
2011-09-22	2,799	2,799	2,720	2,748	75,300	2,748
2011-09-21	2,812	2,858	2,780	2,839	106,500	2,839
2011-09-20	2,797	2,885	2,797	2,861	60,000	2,861
2011-09-16	2,758	2,845	2,742	2,800	31,600	2,800
2011-09-15	2,710	2,765	2,710	2,757	26,900	2,757
2011-09-14	2,814	2,823	2,659	2,680	58,600	2,680
2011-09-13	2,811	2,840	2,791	2,793	25,500	2,793
2011-09-12	2,859	2,859	2,776	2,810	73,400	2,810
2011-09-09	2,870	2,905	2,856	2,863	82,200	2,863
2011-09-08	2,899	2,901	2,818	2,868	45,700	2,868
2011-09-07	2,949	2,950	2,818	2,854	132,400	2,854
2011-09-06	2,955	3,020	2,841	2,880	63,600	2,880
2011-09-05	2,826	3,125	2,820	3,015	126,800	3,015
2011-09-02	2,910	2,912	2,820	2,855	72,400	2,855
2011-09-01	2,898	3,060	2,892	2,950	178,500	2,950
2011-08-31	2,640	2,863	2,606	2,760	148,300	2,760
2011-08-30	2,538	2,628	2,492	2,601	43,700	2,601
2011-08-29	2,476	2,500	2,461	2,471	12,400	2,471
2011-08-26	2,500	2,520	2,456	2,459	56,300	2,459
2011-08-25	2,680	2,680	2,473	2,530	170,500	2,530
2011-08-24	2,316	2,330	2,276	2,300	32,600	2,300
2011-08-23	2,330	2,330	2,250	2,300	15,200	2,300
2011-08-22	2,400	2,400	2,281	2,295	32,200	2,295
2011-08-19	2,402	2,412	2,365	2,388	29,600	2,388
2011-08-18	2,480	2,480	2,439	2,471	17,000	2,471
2011-08-17	2,367	2,398	2,340	2,387	11,300	2,387
2011-08-16	2,385	2,385	2,305	2,326	17,500	2,326
2011-08-15	2,250	2,340	2,250	2,285	20,100	2,285
2011-08-12	2,300	2,300	2,231	2,247	12,700	2,247
2011-08-11	2,157	2,250	2,106	2,250	11,600	2,250
2011-08-10	2,354	2,399	2,203	2,255	36,300	2,255
2011-08-09	1,954	2,328	1,949	2,328	105,000	2,328
2011-08-08	2,481	2,520	2,101	2,204	81,900	2,204
2011-08-05	2,488	2,504	2,450	2,481	21,600	2,481
2011-08-04	2,580	2,620	2,540	2,611	7,000	2,611
2011-08-03	2,580	2,580	2,520	2,580	25,900	2,580
2011-08-02	2,600	2,649	2,590	2,611	29,600	2,611
2011-08-01	2,541	2,582	2,531	2,565	29,400	2,565
2011-07-29	2,435	2,573	2,435	2,573	93,000	2,573
2011-07-28	2,327	2,374	2,320	2,373	7,700	2,373
2011-07-27	2,357	2,364	2,334	2,363	20,400	2,363
2011-07-26	2,430	2,430	2,379	2,385	13,400	2,385
2011-07-25	2,445	2,445	2,418	2,418	6,300	2,418
2011-07-22	2,458	2,458	2,433	2,455	26,100	2,455
2011-07-21	2,437	2,437	2,395	2,422	20,600	2,422
2011-07-20	2,400	2,406	2,364	2,375	12,300	2,375
2011-07-19	2,412	2,433	2,400	2,402	30,800	2,402
2011-07-15	2,340	2,343	2,310	2,340	20,100	2,340
2011-07-14	2,490	2,490	2,329	2,339	93,200	2,339
2011-07-13	2,520	2,521	2,445	2,456	23,100	2,456
2011-07-12	2,594	2,594	2,406	2,470	35,900	2,470
2011-07-11	2,624	2,630	2,580	2,594	34,300	2,594
2011-07-08	2,635	2,695	2,626	2,640	46,500	2,640
2011-07-07	2,605	2,620	2,590	2,604	22,700	2,604
2011-07-06	2,608	2,642	2,590	2,605	17,400	2,605
2011-07-05	2,650	2,686	2,597	2,603	46,300	2,603
2011-07-04	2,602	2,649	2,602	2,621	46,800	2,621
2011-07-01	2,617	2,650	2,586	2,586	23,200	2,586
2011-06-30	2,499	2,700	2,499	2,675	36,800	2,675
2011-06-29	2,432	2,499	2,432	2,499	16,400	2,499
2011-06-28	2,451	2,451	2,404	2,438	16,200	2,438
2011-06-27	2,548	2,548	2,461	2,462	5,000	2,462
2011-06-24	2,514	2,526	2,480	2,499	11,600	2,499
2011-06-23	2,519	2,519	2,480	2,483	14,900	2,483
2011-06-22	2,548	2,548	2,507	2,526	15,500	2,526
2011-06-21	2,478	2,540	2,436	2,480	19,300	2,480
2011-06-20	2,480	2,480	2,397	2,458	43,200	2,458
2011-06-17	2,346	2,500	2,310	2,441	43,600	2,441
2011-06-16	2,342	2,368	2,320	2,368	4,500	2,368
2011-06-15	2,375	2,395	2,355	2,390	2,200	2,390
2011-06-14	2,375	2,375	2,320	2,347	5,600	2,347
2011-06-13	2,370	2,442	2,370	2,378	7,400	2,378
2011-06-10	2,375	2,393	2,313	2,357	9,300	2,357
2011-06-09	2,334	2,379	2,300	2,339	32,000	2,339
2011-06-08	2,500	2,505	2,388	2,428	20,600	2,428
2011-06-07	2,505	2,525	2,505	2,505	4,000	2,505
2011-06-06	2,550	2,600	2,502	2,505	16,600	2,505
2011-06-03	2,440	2,510	2,430	2,510	12,700	2,510
2011-06-02	2,470	2,495	2,439	2,441	21,600	2,441
2011-06-01	2,530	2,560	2,510	2,510	19,000	2,510
2011-05-31	2,555	2,621	2,552	2,579	34,600	2,579
2011-05-30	2,645	2,645	2,613	2,630	4,200	2,630
2011-05-27	2,670	2,725	2,645	2,668	10,100	2,668
2011-05-26	2,675	2,759	2,626	2,670	26,500	2,670
2011-05-25	2,675	2,750	2,660	2,703	13,000	2,703
2011-05-24	2,628	2,718	2,628	2,703	23,300	2,703
2011-05-23	2,720	2,764	2,706	2,728	7,100	2,728
2011-05-20	2,774	2,800	2,700	2,740	20,400	2,740
2011-05-19	2,719	2,774	2,719	2,755	10,100	2,755
2011-05-18	2,620	2,710	2,620	2,697	11,900	2,697
2011-05-17	2,600	2,690	2,558	2,660	17,200	2,660
2011-05-16	2,770	2,785	2,750	2,758	7,500	2,758
2011-05-13	2,735	2,759	2,715	2,758	9,000	2,758
2011-05-12	2,750	2,756	2,730	2,740	29,700	2,740
2011-05-11	2,755	2,880	2,750	2,799	32,800	2,799
2011-05-10	2,720	2,745	2,720	2,730	19,800	2,730
2011-05-09	2,750	2,750	2,705	2,721	41,600	2,721
2011-05-06	2,785	2,798	2,735	2,763	14,800	2,763
2011-05-02	2,865	2,865	2,830	2,850	11,800	2,850
2011-04-28	2,716	3,000	2,716	2,960	88,700	2,960
2011-04-27	2,700	2,745	2,670	2,715	16,500	2,715
2011-04-26	2,710	2,715	2,686	2,715	28,200	2,715
2011-04-25	2,775	2,780	2,695	2,705	9,000	2,705
2011-04-22	2,745	2,780	2,710	2,761	4,600	2,761
2011-04-21	2,755	2,800	2,729	2,765	20,100	2,765
2011-04-20	2,650	2,747	2,650	2,700	31,200	2,700
2011-04-19	2,570	2,645	2,570	2,609	16,300	2,609
2011-04-18	2,562	2,640	2,562	2,615	4,000	2,615
2011-04-15	2,570	2,633	2,550	2,600	59,200	2,600
2011-04-14	2,485	2,585	2,485	2,533	15,300	2,533
2011-04-13	2,465	2,577	2,465	2,519	9,400	2,519
2011-04-12	2,450	2,700	2,450	2,480	34,300	2,480
2011-04-11	2,496	2,496	2,459	2,465	2,800	2,465
2011-04-08	2,462	2,540	2,462	2,496	12,400	2,496
2011-04-07	2,465	2,510	2,465	2,490	6,100	2,490
2011-04-06	2,485	2,500	2,465	2,470	4,900	2,470
2011-04-05	2,512	2,520	2,451	2,486	19,900	2,486
2011-04-04	2,490	2,523	2,490	2,504	10,200	2,504
2011-04-01	2,450	2,456	2,351	2,442	10,000	2,442
2011-03-31	2,390	2,441	2,345	2,441	34,200	2,441
2011-03-30	2,350	2,360	2,344	2,345	41,900	2,345
2011-03-29	2,350	2,378	2,320	2,346	12,200	2,346
2011-03-28	2,385	2,401	2,351	2,392	24,100	2,392
2011-03-25	2,350	2,390	2,330	2,335	23,200	2,335
2011-03-24	2,308	2,335	2,295	2,310	5,900	2,310
2011-03-23	2,360	2,360	2,300	2,300	31,800	2,300
2011-03-22	2,340	2,417	2,316	2,415	49,100	2,415
2011-03-18	2,107	2,300	2,105	2,280	40,000	2,280
2011-03-17	1,980	2,200	1,980	2,107	52,200	2,107
2011-03-16	2,194	2,300	2,194	2,230	31,300	2,230
2011-03-15	2,235	2,320	1,935	2,250	109,200	2,250
2011-03-14	2,210	2,450	2,210	2,435	138,600	2,435
2011-03-11	2,496	2,496	2,460	2,460	5,900	2,460
2011-03-10	2,540	2,540	2,497	2,515	2,500	2,515
2011-03-09	2,525	2,560	2,525	2,560	4,500	2,560
2011-03-08	2,568	2,568	2,513	2,522	10,000	2,522
2011-03-07	2,580	2,580	2,535	2,568	9,700	2,568
2011-03-04	2,600	2,606	2,561	2,580	24,600	2,580
2011-03-03	2,524	2,600	2,524	2,553	10,800	2,553
2011-03-02	2,550	2,600	2,516	2,516	8,800	2,516
2011-03-01	2,598	2,598	2,523	2,550	10,400	2,550
2011-02-28	2,475	2,610	2,435	2,600	44,600	2,600
2011-02-25	2,436	2,450	2,421	2,425	19,400	2,425
2011-02-24	2,494	2,529	2,440	2,498	24,100	2,498
2011-02-23	2,510	2,560	2,500	2,544	15,000	2,544
2011-02-22	2,531	2,550	2,518	2,540	11,100	2,540
2011-02-21	2,540	2,590	2,500	2,531	24,500	2,531
2011-02-18	2,600	2,620	2,540	2,560	42,700	2,560
2011-02-17	2,625	2,650	2,606	2,619	12,800	2,619
2011-02-16	2,640	2,650	2,600	2,626	10,200	2,626
2011-02-15	2,608	2,648	2,575	2,647	23,400	2,647
2011-02-14	2,542	2,780	2,542	2,650	73,300	2,650
2011-02-10	2,366	2,429	2,340	2,400	25,100	2,400
2011-02-09	2,379	2,397	2,365	2,366	17,200	2,366
2011-02-08	2,367	2,378	2,330	2,378	10,800	2,378
2011-02-07	2,398	2,398	2,276	2,368	18,000	2,368
2011-02-04	2,380	2,391	2,275	2,319	17,100	2,319
2011-02-03	2,400	2,445	2,371	2,371	9,700	2,371
2011-02-02	2,397	2,447	2,393	2,399	16,400	2,399
2011-02-01	2,340	2,447	2,340	2,447	22,900	2,447
2011-01-31	2,261	2,393	2,261	2,340	23,500	2,340
2011-01-28	2,307	2,330	2,300	2,311	28,000	2,311
2011-01-27	2,300	2,340	2,290	2,311	32,900	2,311
2011-01-26	2,402	2,405	2,275	2,286	23,200	2,286
2011-01-25	2,423	2,450	2,380	2,395	22,600	2,395
2011-01-24	2,430	2,460	2,420	2,444	13,400	2,444
2011-01-21	2,470	2,473	2,410	2,411	29,100	2,411
2011-01-20	2,501	2,501	2,465	2,465	25,200	2,465
2011-01-19	2,493	2,519	2,484	2,519	14,100	2,519
2011-01-18	2,490	2,510	2,465	2,492	45,500	2,492
2011-01-17	2,470	2,510	2,470	2,490	28,500	2,490
2011-01-14	2,486	2,501	2,456	2,469	10,000	2,469
2011-01-13	2,550	2,550	2,480	2,485	25,500	2,485
2011-01-12	2,500	2,580	2,481	2,507	39,500	2,507
2011-01-11	2,400	2,548	2,380	2,505	44,400	2,505
2011-01-07	2,344	2,401	2,315	2,361	17,900	2,361
2011-01-06	2,348	2,355	2,312	2,316	16,800	2,316
2011-01-05	2,339	2,357	2,304	2,304	26,000	2,304
2011-01-04	2,375	2,375	2,305	2,326	39,100	2,326

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 [2011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 [2011年度]