1. HOME >
  2. 株価時系列 >
  3. 6425 >
  4. 2012年

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
2012-12-281,4801,4851,4721,48554,6001,485
2012-12-271,4681,4851,4671,48091,4001,480
2012-12-261,4551,4701,4401,46541,8001,465
2012-12-251,4611,4661,4251,44491,1001,444
2012-12-211,4901,4901,4451,466132,6001,466
2012-12-201,4751,4791,4601,472149,8001,472
2012-12-191,4051,4861,4001,484340,3001,484
2012-12-181,4201,4201,3851,401166,2001,401
2012-12-171,4201,4221,3701,405235,9001,405
2012-12-141,4051,4091,3851,400175,3001,400
2012-12-131,4001,4161,3691,409410,2001,409
2012-12-121,2701,3251,2671,323211,0001,323
2012-12-111,2631,2711,2501,266114,0001,266
2012-12-101,2801,2991,2601,266175,2001,266
2012-12-071,2401,2691,2391,268283,6001,268
2012-12-061,3121,3191,1901,224849,2001,224
2012-12-051,3681,3681,3211,329271,4001,329
2012-12-041,3721,3791,3551,36892,5001,368
2012-12-031,3791,3791,3571,360151,5001,360
2012-11-301,4201,4231,3951,395139,8001,395
2012-11-291,3901,3991,3751,399105,5001,399
2012-11-281,3751,3791,3551,36385,7001,363
2012-11-271,3591,3771,3591,37584,4001,375
2012-11-261,3801,3841,3521,352146,1001,352
2012-11-221,4091,4231,3731,379190,8001,379
2012-11-211,3611,4091,3601,399269,5001,399
2012-11-201,4091,4801,3501,351622,9001,351
2012-11-191,6051,6301,4881,499400,0001,499
2012-11-161,6901,6901,6321,68538,5001,685
2012-11-151,6761,6961,6611,67644,5001,676
2012-11-141,6531,7051,6531,69795,2001,697
2012-11-131,6631,6711,6421,65237,3001,652
2012-11-121,6701,6721,6421,66334,9001,663
2012-11-091,6551,6781,6451,67036,9001,670
2012-11-081,6851,6881,6571,67226,9001,672
2012-11-071,6551,6941,6551,67069,6001,670
2012-11-061,6781,6911,6551,65557,2001,655
2012-11-051,7041,7151,6761,701115,9001,701
2012-11-021,7001,7001,6901,70058,4001,700
2012-11-011,7171,7191,6981,71968,0001,719
2012-10-311,7141,7171,6981,71754,3001,717
2012-10-301,6941,7151,6651,70844,6001,708
2012-10-291,6921,6951,6651,66527,5001,665
2012-10-261,6991,7001,6611,67833,6001,678
2012-10-251,6801,6921,6741,69056,2001,690
2012-10-241,6801,6871,6771,68625,3001,686
2012-10-231,6611,6891,6601,68924,2001,689
2012-10-221,6351,6701,6301,66838,1001,668
2012-10-191,6381,6491,6141,63264,3001,632
2012-10-181,6301,6401,6191,63150,2001,631
2012-10-171,6061,6301,6011,63025,9001,630
2012-10-161,6001,6091,5681,60657,7001,606
2012-10-151,5791,5891,5661,57016,1001,570
2012-10-121,5851,6031,5711,59944,7001,599
2012-10-111,5801,5861,5641,57088,5001,570
2012-10-101,6001,6001,5771,58251,6001,582
2012-10-091,6351,6461,6001,60044,6001,600
2012-10-051,6651,6651,6371,64737,1001,647
2012-10-041,6001,6291,5901,62625,9001,626
2012-10-031,6371,6371,5901,59047,4001,590
2012-10-021,5901,6301,5901,60052,2001,600
2012-10-011,5901,6061,5901,59839,1001,598
2012-09-281,6171,6171,5831,58353,9001,583
2012-09-271,5901,6241,5901,61744,2001,617
2012-09-261,6001,6321,5931,60625,1001,606
2012-09-251,6451,6601,6301,640121,6001,640
2012-09-241,6461,6731,6251,66569,3001,665
2012-09-211,6201,6641,6201,65526,4001,655
2012-09-201,6501,6511,6121,63727,2001,637
2012-09-191,6701,6841,6511,65116,2001,651
2012-09-181,6611,6781,6471,67091,1001,670
2012-09-141,6781,6941,6551,67035,9001,670
2012-09-131,7001,7061,6811,68848,4001,688
2012-09-121,7001,7041,6671,69059,1001,690
2012-09-111,6971,7061,6891,70051,9001,700
2012-09-101,6201,6951,6191,69452,9001,694
2012-09-071,6211,6301,6201,62233,5001,622
2012-09-061,6191,6401,6191,62236,2001,622
2012-09-051,6341,6611,6181,62059,2001,620
2012-09-041,6831,6831,6511,67215,7001,672
2012-09-031,6501,6771,6501,67723,4001,677
2012-08-311,6291,6691,6201,66150,7001,661
2012-08-301,6661,6791,6201,62151,8001,621
2012-08-291,6621,6811,6591,66443,6001,664
2012-08-281,6851,6951,6551,65849,1001,658
2012-08-271,7001,7051,6881,69228,2001,692
2012-08-241,6801,6891,6751,68017,8001,680
2012-08-231,6801,6911,6691,68525,1001,685
2012-08-221,6951,7001,6751,68030,5001,680
2012-08-211,7001,7071,6901,69726,9001,697
2012-08-201,7051,7191,6941,70064,5001,700
2012-08-171,7101,7221,6831,70227,7001,702
2012-08-161,7241,7241,6991,71035,1001,710
2012-08-151,7391,7431,7161,73313,0001,733
2012-08-141,7291,7451,7271,73916,9001,739
2012-08-131,6961,7281,6961,72826,2001,728
2012-08-101,7021,7131,7001,71023,3001,710
2012-08-091,7291,7351,7001,71930,8001,719
2012-08-081,7651,7831,7281,72924,4001,729
2012-08-071,7551,7921,7551,76547,1001,765
2012-08-061,8001,8001,7141,767115,8001,767
2012-08-031,7211,7491,7211,72521,6001,725
2012-08-021,7441,7471,7261,74021,3001,740
2012-08-011,7221,7851,7221,74230,3001,742
2012-07-311,7241,7851,7231,74072,4001,740
2012-07-301,7131,7241,6881,69625,9001,696
2012-07-271,7381,7391,7131,73222,4001,732
2012-07-261,7401,7401,7101,73058,6001,730
2012-07-251,7221,7431,7001,73036,9001,730
2012-07-241,7521,7731,7241,74639,1001,746
2012-07-231,7801,7901,7611,77643,4001,776
2012-07-201,8101,8291,7791,80517,4001,805
2012-07-191,8411,8471,7961,81075,3001,810
2012-07-181,8371,8651,8251,841184,8001,841
2012-07-171,7631,8091,7631,797238,2001,797
2012-07-131,6621,7961,6541,790181,4001,790
2012-07-121,6851,6991,6771,67732,3001,677
2012-07-111,7021,7421,6901,699102,5001,699
2012-07-101,7561,7591,7251,75068,9001,750
2012-07-091,7531,7741,7401,74936,1001,749
2012-07-061,7671,7901,7641,77545,1001,775
2012-07-051,8001,8201,7691,77988,8001,779
2012-07-041,7651,7981,7561,79579,5001,795
2012-07-031,7131,7651,7011,76584,6001,765
2012-07-021,6951,7321,6751,713115,8001,713
2012-06-291,6901,6901,6491,65570,6001,655
2012-06-281,6401,6771,6331,65771,5001,657
2012-06-271,6201,6591,6201,64044,8001,640
2012-06-261,6991,6991,6351,64143,0001,641
2012-06-251,6731,6901,6521,67981,0001,679
2012-06-221,7481,7491,6851,687160,8001,687
2012-06-211,7501,7561,7291,75381,8001,753
2012-06-201,7121,7361,7061,71841,5001,718
2012-06-191,6911,7161,6871,70073,5001,700
2012-06-181,6851,7241,6601,715121,2001,715
2012-06-151,5961,7131,5921,690140,8001,690
2012-06-141,6101,6101,5931,60653,8001,606
2012-06-131,5911,6351,5901,62789,7001,627
2012-06-121,6091,6091,5701,581141,0001,581
2012-06-111,6201,6401,5961,620115,8001,620
2012-06-081,6341,6341,6071,618118,4001,618
2012-06-071,5811,6131,5811,61382,2001,613
2012-06-061,5531,5801,5531,57733,9001,577
2012-06-051,5501,5571,5331,54988,2001,549
2012-06-041,5351,5691,5271,560104,5001,560
2012-06-011,5811,6051,5591,56596,8001,565
2012-05-311,5761,6061,5441,60686,7001,606
2012-05-301,5541,5831,5481,56769,7001,567
2012-05-291,5631,5741,5331,572151,2001,572
2012-05-281,5991,5991,5611,57380,3001,573
2012-05-251,5891,6021,5501,600310,3001,600
2012-05-241,5991,6211,5611,600228,1001,600
2012-05-231,6681,6701,5921,620255,7001,620
2012-05-221,6681,6841,6681,67335,3001,673
2012-05-211,6801,6881,6561,656119,4001,656
2012-05-181,6901,7371,6831,690150,0001,690
2012-05-171,6901,7601,6901,72661,3001,726
2012-05-161,7181,7181,6751,695125,9001,695
2012-05-151,7251,7591,7251,730174,5001,730
2012-05-141,7501,7551,7301,735122,8001,735
2012-05-111,7801,7851,7351,750149,1001,750
2012-05-101,7611,7911,7601,780168,2001,780
2012-05-091,7951,8111,7711,798162,3001,798
2012-05-081,7801,8141,7561,800227,2001,800
2012-05-071,7801,7951,7491,787192,9001,787
2012-05-021,7811,8051,7811,805111,2001,805
2012-05-011,8251,8331,7701,776148,3001,776
2012-04-271,8381,8491,8031,83590,6001,835
2012-04-261,8751,8751,8321,836128,1001,836
2012-04-251,8901,8961,8501,894175,3001,894
2012-04-241,8811,8931,8701,89281,8001,892
2012-04-231,8861,8881,8471,88768,7001,887
2012-04-201,8641,8891,8561,88774,8001,887
2012-04-191,8561,8751,8531,86263,5001,862
2012-04-181,8331,8551,8211,84555,3001,845
2012-04-171,8611,8901,8141,83399,0001,833
2012-04-161,8991,9001,8671,89085,2001,890
2012-04-131,8481,9091,8411,890166,8001,890
2012-04-121,8001,8491,7901,84977,4001,849
2012-04-111,7901,8031,7801,786171,7001,786
2012-04-101,8291,8321,8001,80067,5001,800
2012-04-091,8241,8351,8131,82833,5001,828
2012-04-061,8401,8471,8261,82785,5001,827
2012-04-051,8131,8731,8091,863117,6001,863
2012-04-041,8671,8691,8381,853117,0001,853
2012-04-031,8651,8781,8571,86797,0001,867
2012-04-021,8581,8951,8571,889139,9001,889
2012-03-301,8241,8561,8231,856161,6001,856
2012-03-291,9001,9001,8481,849176,7001,849
2012-03-281,8631,9041,8611,900145,7001,900
2012-03-271,9071,9171,9031,917182,9001,917
2012-03-261,9141,9151,8931,903166,1001,903
2012-03-231,9101,9191,8831,910198,8001,910
2012-03-221,9291,9291,9061,911193,6001,911
2012-03-211,8891,9141,8861,914325,7001,914
2012-03-191,8601,8831,8481,879146,5001,879
2012-03-161,8071,8571,8031,845263,9001,845
2012-03-151,8251,8341,7951,807253,9001,807
2012-03-141,8501,8601,8301,850185,9001,850
2012-03-131,7931,8621,7891,855255,2001,855
2012-03-121,7941,8001,7851,788196,4001,788
2012-03-091,8051,8061,7891,789139,2001,789
2012-03-081,8011,8121,7831,797154,7001,797
2012-03-071,7961,8041,7781,787201,7001,787
2012-03-061,8001,8141,7761,808210,3001,808
2012-03-051,7661,8181,7461,800298,3001,800
2012-03-021,7201,7451,7161,730202,0001,730
2012-03-011,8001,8081,7121,715414,0001,715
2012-02-291,8171,8481,7891,799331,3001,799
2012-02-281,8301,8351,7971,800520,1001,800
2012-02-271,8121,8501,8011,837475,6001,837
2012-02-241,7661,8351,7641,781591,1001,781
2012-02-231,7071,8061,6601,8001,072,2001,800
2012-02-221,5991,7271,5101,7002,128,1001,700
2012-02-211,4761,5471,3531,5112,678,3001,511
2012-02-201,8001,8001,5161,5161,444,2001,516
2012-02-171,9191,9271,9111,916209,1001,916
2012-02-161,8951,9151,8861,902299,3001,902
2012-02-151,9001,9171,8551,901462,0001,901
2012-02-141,9501,9711,9061,913379,5001,913
2012-02-132,0502,0601,9602,002499,0002,002
2012-02-102,1002,1032,0412,065229,4002,065
2012-02-092,0202,0832,0202,081185,6002,081
2012-02-081,9552,0251,9522,003133,8002,003
2012-02-072,0162,0181,9501,957247,1001,957
2012-02-062,0702,0862,0112,011153,1002,011
2012-02-032,0602,0792,0102,045118,0002,045
2012-02-022,0702,0932,0512,080247,1002,080
2012-02-012,0502,0501,9812,026211,7002,026
2012-01-311,9962,0921,9912,040376,7002,040
2012-01-301,9751,9851,9231,973127,7001,973
2012-01-271,9511,9801,9451,968125,9001,968
2012-01-261,9001,9901,9001,958269,8001,958
2012-01-251,8691,8991,8501,890257,4001,890
2012-01-241,9041,9191,8201,842290,7001,842
2012-01-231,9501,9591,8881,899218,1001,899
2012-01-201,9341,9651,9031,930271,3001,930
2012-01-191,8901,9541,8891,930316,0001,930
2012-01-181,8801,9311,8601,885545,3001,885
2012-01-172,0902,1001,9931,996404,5001,996
2012-01-162,1812,2202,1302,133297,0002,133
2012-01-132,2002,2872,1002,250254,0002,250
2012-01-122,3252,3252,1842,239541,7002,239
2012-01-112,4242,4872,3362,352800,8002,352
2012-01-102,3282,4022,3122,398670,1002,398
2012-01-062,2132,3302,2002,328317,7002,328
2012-01-052,2702,2982,2332,256316,8002,256
2012-01-042,1792,2202,1492,212147,9002,212

分割・併合履歴 ： なし