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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,480	1,485	1,472	1,485	54,600	1,485
2012-12-27	1,468	1,485	1,467	1,480	91,400	1,480
2012-12-26	1,455	1,470	1,440	1,465	41,800	1,465
2012-12-25	1,461	1,466	1,425	1,444	91,100	1,444
2012-12-21	1,490	1,490	1,445	1,466	132,600	1,466
2012-12-20	1,475	1,479	1,460	1,472	149,800	1,472
2012-12-19	1,405	1,486	1,400	1,484	340,300	1,484
2012-12-18	1,420	1,420	1,385	1,401	166,200	1,401
2012-12-17	1,420	1,422	1,370	1,405	235,900	1,405
2012-12-14	1,405	1,409	1,385	1,400	175,300	1,400
2012-12-13	1,400	1,416	1,369	1,409	410,200	1,409
2012-12-12	1,270	1,325	1,267	1,323	211,000	1,323
2012-12-11	1,263	1,271	1,250	1,266	114,000	1,266
2012-12-10	1,280	1,299	1,260	1,266	175,200	1,266
2012-12-07	1,240	1,269	1,239	1,268	283,600	1,268
2012-12-06	1,312	1,319	1,190	1,224	849,200	1,224
2012-12-05	1,368	1,368	1,321	1,329	271,400	1,329
2012-12-04	1,372	1,379	1,355	1,368	92,500	1,368
2012-12-03	1,379	1,379	1,357	1,360	151,500	1,360
2012-11-30	1,420	1,423	1,395	1,395	139,800	1,395
2012-11-29	1,390	1,399	1,375	1,399	105,500	1,399
2012-11-28	1,375	1,379	1,355	1,363	85,700	1,363
2012-11-27	1,359	1,377	1,359	1,375	84,400	1,375
2012-11-26	1,380	1,384	1,352	1,352	146,100	1,352
2012-11-22	1,409	1,423	1,373	1,379	190,800	1,379
2012-11-21	1,361	1,409	1,360	1,399	269,500	1,399
2012-11-20	1,409	1,480	1,350	1,351	622,900	1,351
2012-11-19	1,605	1,630	1,488	1,499	400,000	1,499
2012-11-16	1,690	1,690	1,632	1,685	38,500	1,685
2012-11-15	1,676	1,696	1,661	1,676	44,500	1,676
2012-11-14	1,653	1,705	1,653	1,697	95,200	1,697
2012-11-13	1,663	1,671	1,642	1,652	37,300	1,652
2012-11-12	1,670	1,672	1,642	1,663	34,900	1,663
2012-11-09	1,655	1,678	1,645	1,670	36,900	1,670
2012-11-08	1,685	1,688	1,657	1,672	26,900	1,672
2012-11-07	1,655	1,694	1,655	1,670	69,600	1,670
2012-11-06	1,678	1,691	1,655	1,655	57,200	1,655
2012-11-05	1,704	1,715	1,676	1,701	115,900	1,701
2012-11-02	1,700	1,700	1,690	1,700	58,400	1,700
2012-11-01	1,717	1,719	1,698	1,719	68,000	1,719
2012-10-31	1,714	1,717	1,698	1,717	54,300	1,717
2012-10-30	1,694	1,715	1,665	1,708	44,600	1,708
2012-10-29	1,692	1,695	1,665	1,665	27,500	1,665
2012-10-26	1,699	1,700	1,661	1,678	33,600	1,678
2012-10-25	1,680	1,692	1,674	1,690	56,200	1,690
2012-10-24	1,680	1,687	1,677	1,686	25,300	1,686
2012-10-23	1,661	1,689	1,660	1,689	24,200	1,689
2012-10-22	1,635	1,670	1,630	1,668	38,100	1,668
2012-10-19	1,638	1,649	1,614	1,632	64,300	1,632
2012-10-18	1,630	1,640	1,619	1,631	50,200	1,631
2012-10-17	1,606	1,630	1,601	1,630	25,900	1,630
2012-10-16	1,600	1,609	1,568	1,606	57,700	1,606
2012-10-15	1,579	1,589	1,566	1,570	16,100	1,570
2012-10-12	1,585	1,603	1,571	1,599	44,700	1,599
2012-10-11	1,580	1,586	1,564	1,570	88,500	1,570
2012-10-10	1,600	1,600	1,577	1,582	51,600	1,582
2012-10-09	1,635	1,646	1,600	1,600	44,600	1,600
2012-10-05	1,665	1,665	1,637	1,647	37,100	1,647
2012-10-04	1,600	1,629	1,590	1,626	25,900	1,626
2012-10-03	1,637	1,637	1,590	1,590	47,400	1,590
2012-10-02	1,590	1,630	1,590	1,600	52,200	1,600
2012-10-01	1,590	1,606	1,590	1,598	39,100	1,598
2012-09-28	1,617	1,617	1,583	1,583	53,900	1,583
2012-09-27	1,590	1,624	1,590	1,617	44,200	1,617
2012-09-26	1,600	1,632	1,593	1,606	25,100	1,606
2012-09-25	1,645	1,660	1,630	1,640	121,600	1,640
2012-09-24	1,646	1,673	1,625	1,665	69,300	1,665
2012-09-21	1,620	1,664	1,620	1,655	26,400	1,655
2012-09-20	1,650	1,651	1,612	1,637	27,200	1,637
2012-09-19	1,670	1,684	1,651	1,651	16,200	1,651
2012-09-18	1,661	1,678	1,647	1,670	91,100	1,670
2012-09-14	1,678	1,694	1,655	1,670	35,900	1,670
2012-09-13	1,700	1,706	1,681	1,688	48,400	1,688
2012-09-12	1,700	1,704	1,667	1,690	59,100	1,690
2012-09-11	1,697	1,706	1,689	1,700	51,900	1,700
2012-09-10	1,620	1,695	1,619	1,694	52,900	1,694
2012-09-07	1,621	1,630	1,620	1,622	33,500	1,622
2012-09-06	1,619	1,640	1,619	1,622	36,200	1,622
2012-09-05	1,634	1,661	1,618	1,620	59,200	1,620
2012-09-04	1,683	1,683	1,651	1,672	15,700	1,672
2012-09-03	1,650	1,677	1,650	1,677	23,400	1,677
2012-08-31	1,629	1,669	1,620	1,661	50,700	1,661
2012-08-30	1,666	1,679	1,620	1,621	51,800	1,621
2012-08-29	1,662	1,681	1,659	1,664	43,600	1,664
2012-08-28	1,685	1,695	1,655	1,658	49,100	1,658
2012-08-27	1,700	1,705	1,688	1,692	28,200	1,692
2012-08-24	1,680	1,689	1,675	1,680	17,800	1,680
2012-08-23	1,680	1,691	1,669	1,685	25,100	1,685
2012-08-22	1,695	1,700	1,675	1,680	30,500	1,680
2012-08-21	1,700	1,707	1,690	1,697	26,900	1,697
2012-08-20	1,705	1,719	1,694	1,700	64,500	1,700
2012-08-17	1,710	1,722	1,683	1,702	27,700	1,702
2012-08-16	1,724	1,724	1,699	1,710	35,100	1,710
2012-08-15	1,739	1,743	1,716	1,733	13,000	1,733
2012-08-14	1,729	1,745	1,727	1,739	16,900	1,739
2012-08-13	1,696	1,728	1,696	1,728	26,200	1,728
2012-08-10	1,702	1,713	1,700	1,710	23,300	1,710
2012-08-09	1,729	1,735	1,700	1,719	30,800	1,719
2012-08-08	1,765	1,783	1,728	1,729	24,400	1,729
2012-08-07	1,755	1,792	1,755	1,765	47,100	1,765
2012-08-06	1,800	1,800	1,714	1,767	115,800	1,767
2012-08-03	1,721	1,749	1,721	1,725	21,600	1,725
2012-08-02	1,744	1,747	1,726	1,740	21,300	1,740
2012-08-01	1,722	1,785	1,722	1,742	30,300	1,742
2012-07-31	1,724	1,785	1,723	1,740	72,400	1,740
2012-07-30	1,713	1,724	1,688	1,696	25,900	1,696
2012-07-27	1,738	1,739	1,713	1,732	22,400	1,732
2012-07-26	1,740	1,740	1,710	1,730	58,600	1,730
2012-07-25	1,722	1,743	1,700	1,730	36,900	1,730
2012-07-24	1,752	1,773	1,724	1,746	39,100	1,746
2012-07-23	1,780	1,790	1,761	1,776	43,400	1,776
2012-07-20	1,810	1,829	1,779	1,805	17,400	1,805
2012-07-19	1,841	1,847	1,796	1,810	75,300	1,810
2012-07-18	1,837	1,865	1,825	1,841	184,800	1,841
2012-07-17	1,763	1,809	1,763	1,797	238,200	1,797
2012-07-13	1,662	1,796	1,654	1,790	181,400	1,790
2012-07-12	1,685	1,699	1,677	1,677	32,300	1,677
2012-07-11	1,702	1,742	1,690	1,699	102,500	1,699
2012-07-10	1,756	1,759	1,725	1,750	68,900	1,750
2012-07-09	1,753	1,774	1,740	1,749	36,100	1,749
2012-07-06	1,767	1,790	1,764	1,775	45,100	1,775
2012-07-05	1,800	1,820	1,769	1,779	88,800	1,779
2012-07-04	1,765	1,798	1,756	1,795	79,500	1,795
2012-07-03	1,713	1,765	1,701	1,765	84,600	1,765
2012-07-02	1,695	1,732	1,675	1,713	115,800	1,713
2012-06-29	1,690	1,690	1,649	1,655	70,600	1,655
2012-06-28	1,640	1,677	1,633	1,657	71,500	1,657
2012-06-27	1,620	1,659	1,620	1,640	44,800	1,640
2012-06-26	1,699	1,699	1,635	1,641	43,000	1,641
2012-06-25	1,673	1,690	1,652	1,679	81,000	1,679
2012-06-22	1,748	1,749	1,685	1,687	160,800	1,687
2012-06-21	1,750	1,756	1,729	1,753	81,800	1,753
2012-06-20	1,712	1,736	1,706	1,718	41,500	1,718
2012-06-19	1,691	1,716	1,687	1,700	73,500	1,700
2012-06-18	1,685	1,724	1,660	1,715	121,200	1,715
2012-06-15	1,596	1,713	1,592	1,690	140,800	1,690
2012-06-14	1,610	1,610	1,593	1,606	53,800	1,606
2012-06-13	1,591	1,635	1,590	1,627	89,700	1,627
2012-06-12	1,609	1,609	1,570	1,581	141,000	1,581
2012-06-11	1,620	1,640	1,596	1,620	115,800	1,620
2012-06-08	1,634	1,634	1,607	1,618	118,400	1,618
2012-06-07	1,581	1,613	1,581	1,613	82,200	1,613
2012-06-06	1,553	1,580	1,553	1,577	33,900	1,577
2012-06-05	1,550	1,557	1,533	1,549	88,200	1,549
2012-06-04	1,535	1,569	1,527	1,560	104,500	1,560
2012-06-01	1,581	1,605	1,559	1,565	96,800	1,565
2012-05-31	1,576	1,606	1,544	1,606	86,700	1,606
2012-05-30	1,554	1,583	1,548	1,567	69,700	1,567
2012-05-29	1,563	1,574	1,533	1,572	151,200	1,572
2012-05-28	1,599	1,599	1,561	1,573	80,300	1,573
2012-05-25	1,589	1,602	1,550	1,600	310,300	1,600
2012-05-24	1,599	1,621	1,561	1,600	228,100	1,600
2012-05-23	1,668	1,670	1,592	1,620	255,700	1,620
2012-05-22	1,668	1,684	1,668	1,673	35,300	1,673
2012-05-21	1,680	1,688	1,656	1,656	119,400	1,656
2012-05-18	1,690	1,737	1,683	1,690	150,000	1,690
2012-05-17	1,690	1,760	1,690	1,726	61,300	1,726
2012-05-16	1,718	1,718	1,675	1,695	125,900	1,695
2012-05-15	1,725	1,759	1,725	1,730	174,500	1,730
2012-05-14	1,750	1,755	1,730	1,735	122,800	1,735
2012-05-11	1,780	1,785	1,735	1,750	149,100	1,750
2012-05-10	1,761	1,791	1,760	1,780	168,200	1,780
2012-05-09	1,795	1,811	1,771	1,798	162,300	1,798
2012-05-08	1,780	1,814	1,756	1,800	227,200	1,800
2012-05-07	1,780	1,795	1,749	1,787	192,900	1,787
2012-05-02	1,781	1,805	1,781	1,805	111,200	1,805
2012-05-01	1,825	1,833	1,770	1,776	148,300	1,776
2012-04-27	1,838	1,849	1,803	1,835	90,600	1,835
2012-04-26	1,875	1,875	1,832	1,836	128,100	1,836
2012-04-25	1,890	1,896	1,850	1,894	175,300	1,894
2012-04-24	1,881	1,893	1,870	1,892	81,800	1,892
2012-04-23	1,886	1,888	1,847	1,887	68,700	1,887
2012-04-20	1,864	1,889	1,856	1,887	74,800	1,887
2012-04-19	1,856	1,875	1,853	1,862	63,500	1,862
2012-04-18	1,833	1,855	1,821	1,845	55,300	1,845
2012-04-17	1,861	1,890	1,814	1,833	99,000	1,833
2012-04-16	1,899	1,900	1,867	1,890	85,200	1,890
2012-04-13	1,848	1,909	1,841	1,890	166,800	1,890
2012-04-12	1,800	1,849	1,790	1,849	77,400	1,849
2012-04-11	1,790	1,803	1,780	1,786	171,700	1,786
2012-04-10	1,829	1,832	1,800	1,800	67,500	1,800
2012-04-09	1,824	1,835	1,813	1,828	33,500	1,828
2012-04-06	1,840	1,847	1,826	1,827	85,500	1,827
2012-04-05	1,813	1,873	1,809	1,863	117,600	1,863
2012-04-04	1,867	1,869	1,838	1,853	117,000	1,853
2012-04-03	1,865	1,878	1,857	1,867	97,000	1,867
2012-04-02	1,858	1,895	1,857	1,889	139,900	1,889
2012-03-30	1,824	1,856	1,823	1,856	161,600	1,856
2012-03-29	1,900	1,900	1,848	1,849	176,700	1,849
2012-03-28	1,863	1,904	1,861	1,900	145,700	1,900
2012-03-27	1,907	1,917	1,903	1,917	182,900	1,917
2012-03-26	1,914	1,915	1,893	1,903	166,100	1,903
2012-03-23	1,910	1,919	1,883	1,910	198,800	1,910
2012-03-22	1,929	1,929	1,906	1,911	193,600	1,911
2012-03-21	1,889	1,914	1,886	1,914	325,700	1,914
2012-03-19	1,860	1,883	1,848	1,879	146,500	1,879
2012-03-16	1,807	1,857	1,803	1,845	263,900	1,845
2012-03-15	1,825	1,834	1,795	1,807	253,900	1,807
2012-03-14	1,850	1,860	1,830	1,850	185,900	1,850
2012-03-13	1,793	1,862	1,789	1,855	255,200	1,855
2012-03-12	1,794	1,800	1,785	1,788	196,400	1,788
2012-03-09	1,805	1,806	1,789	1,789	139,200	1,789
2012-03-08	1,801	1,812	1,783	1,797	154,700	1,797
2012-03-07	1,796	1,804	1,778	1,787	201,700	1,787
2012-03-06	1,800	1,814	1,776	1,808	210,300	1,808
2012-03-05	1,766	1,818	1,746	1,800	298,300	1,800
2012-03-02	1,720	1,745	1,716	1,730	202,000	1,730
2012-03-01	1,800	1,808	1,712	1,715	414,000	1,715
2012-02-29	1,817	1,848	1,789	1,799	331,300	1,799
2012-02-28	1,830	1,835	1,797	1,800	520,100	1,800
2012-02-27	1,812	1,850	1,801	1,837	475,600	1,837
2012-02-24	1,766	1,835	1,764	1,781	591,100	1,781
2012-02-23	1,707	1,806	1,660	1,800	1,072,200	1,800
2012-02-22	1,599	1,727	1,510	1,700	2,128,100	1,700
2012-02-21	1,476	1,547	1,353	1,511	2,678,300	1,511
2012-02-20	1,800	1,800	1,516	1,516	1,444,200	1,516
2012-02-17	1,919	1,927	1,911	1,916	209,100	1,916
2012-02-16	1,895	1,915	1,886	1,902	299,300	1,902
2012-02-15	1,900	1,917	1,855	1,901	462,000	1,901
2012-02-14	1,950	1,971	1,906	1,913	379,500	1,913
2012-02-13	2,050	2,060	1,960	2,002	499,000	2,002
2012-02-10	2,100	2,103	2,041	2,065	229,400	2,065
2012-02-09	2,020	2,083	2,020	2,081	185,600	2,081
2012-02-08	1,955	2,025	1,952	2,003	133,800	2,003
2012-02-07	2,016	2,018	1,950	1,957	247,100	1,957
2012-02-06	2,070	2,086	2,011	2,011	153,100	2,011
2012-02-03	2,060	2,079	2,010	2,045	118,000	2,045
2012-02-02	2,070	2,093	2,051	2,080	247,100	2,080
2012-02-01	2,050	2,050	1,981	2,026	211,700	2,026
2012-01-31	1,996	2,092	1,991	2,040	376,700	2,040
2012-01-30	1,975	1,985	1,923	1,973	127,700	1,973
2012-01-27	1,951	1,980	1,945	1,968	125,900	1,968
2012-01-26	1,900	1,990	1,900	1,958	269,800	1,958
2012-01-25	1,869	1,899	1,850	1,890	257,400	1,890
2012-01-24	1,904	1,919	1,820	1,842	290,700	1,842
2012-01-23	1,950	1,959	1,888	1,899	218,100	1,899
2012-01-20	1,934	1,965	1,903	1,930	271,300	1,930
2012-01-19	1,890	1,954	1,889	1,930	316,000	1,930
2012-01-18	1,880	1,931	1,860	1,885	545,300	1,885
2012-01-17	2,090	2,100	1,993	1,996	404,500	1,996
2012-01-16	2,181	2,220	2,130	2,133	297,000	2,133
2012-01-13	2,200	2,287	2,100	2,250	254,000	2,250
2012-01-12	2,325	2,325	2,184	2,239	541,700	2,239
2012-01-11	2,424	2,487	2,336	2,352	800,800	2,352
2012-01-10	2,328	2,402	2,312	2,398	670,100	2,398
2012-01-06	2,213	2,330	2,200	2,328	317,700	2,328
2012-01-05	2,270	2,298	2,233	2,256	316,800	2,256
2012-01-04	2,179	2,220	2,149	2,212	147,900	2,212

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 [2012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 [2012年度]