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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,920	1,944	1,916	1,940	151,600	1,940
2013-12-27	1,920	1,920	1,880	1,905	91,800	1,905
2013-12-26	1,880	1,910	1,851	1,908	97,100	1,908
2013-12-25	1,873	1,873	1,830	1,840	209,300	1,840
2013-12-24	1,900	1,912	1,853	1,860	159,300	1,860
2013-12-20	1,926	1,926	1,895	1,896	73,000	1,896
2013-12-19	1,900	1,939	1,890	1,900	171,500	1,900
2013-12-18	1,878	1,890	1,867	1,880	75,400	1,880
2013-12-17	1,860	1,878	1,859	1,867	65,800	1,867
2013-12-16	1,876	1,876	1,850	1,858	93,600	1,858
2013-12-13	1,883	1,884	1,862	1,864	58,900	1,864
2013-12-12	1,880	1,906	1,852	1,884	100,000	1,884
2013-12-11	1,883	1,885	1,876	1,884	75,800	1,884
2013-12-10	1,880	1,887	1,822	1,883	146,600	1,883
2013-12-09	1,888	1,888	1,862	1,886	67,600	1,886
2013-12-06	1,859	1,877	1,858	1,877	101,900	1,877
2013-12-05	1,900	1,900	1,856	1,863	99,000	1,863
2013-12-04	1,880	1,905	1,855	1,891	135,800	1,891
2013-12-03	1,904	1,914	1,882	1,890	121,000	1,890
2013-12-02	1,894	1,935	1,890	1,907	232,900	1,907
2013-11-29	1,851	1,900	1,851	1,862	189,900	1,862
2013-11-28	1,860	1,868	1,850	1,856	90,800	1,856
2013-11-27	1,875	1,879	1,841	1,842	124,400	1,842
2013-11-26	1,890	1,890	1,862	1,875	140,200	1,875
2013-11-25	1,910	1,940	1,892	1,895	87,500	1,895
2013-11-22	1,904	1,915	1,886	1,900	113,000	1,900
2013-11-21	1,880	1,912	1,880	1,899	63,900	1,899
2013-11-20	1,912	1,928	1,885	1,904	60,600	1,904
2013-11-19	1,945	1,945	1,905	1,905	67,700	1,905
2013-11-18	1,939	1,948	1,911	1,945	86,600	1,945
2013-11-15	1,888	1,933	1,877	1,905	88,500	1,905
2013-11-14	1,874	1,894	1,870	1,880	71,800	1,880
2013-11-13	1,899	1,899	1,870	1,874	69,300	1,874
2013-11-12	1,845	1,895	1,845	1,870	142,800	1,870
2013-11-11	1,843	1,865	1,818	1,831	418,500	1,831
2013-11-08	2,000	2,017	1,985	2,013	71,800	2,013
2013-11-07	2,027	2,042	2,017	2,034	107,900	2,034
2013-11-06	1,994	2,010	1,980	1,992	45,100	1,992
2013-11-05	2,020	2,020	1,978	1,994	86,400	1,994
2013-11-01	1,925	1,964	1,916	1,949	78,100	1,949
2013-10-31	2,013	2,015	1,945	1,956	104,300	1,956
2013-10-30	2,030	2,048	2,009	2,015	86,000	2,015
2013-10-29	2,060	2,063	2,020	2,045	56,500	2,045
2013-10-28	2,075	2,078	2,036	2,055	55,700	2,055
2013-10-25	2,035	2,059	2,026	2,035	61,700	2,035
2013-10-24	2,050	2,088	2,015	2,032	141,500	2,032
2013-10-23	2,080	2,083	2,020	2,025	117,000	2,025
2013-10-22	2,110	2,110	2,085	2,085	46,500	2,085
2013-10-21	2,090	2,115	2,083	2,098	78,200	2,098
2013-10-18	2,068	2,098	2,065	2,079	34,600	2,079
2013-10-17	2,076	2,099	2,065	2,088	76,300	2,088
2013-10-16	2,100	2,109	2,043	2,058	95,600	2,058
2013-10-15	2,133	2,146	2,100	2,109	109,600	2,109
2013-10-11	2,100	2,149	2,075	2,105	128,300	2,105
2013-10-10	2,023	2,094	2,022	2,060	77,300	2,060
2013-10-09	1,990	2,050	1,975	2,022	48,400	2,022
2013-10-08	1,976	2,023	1,971	2,020	45,400	2,020
2013-10-07	2,070	2,075	2,003	2,003	57,700	2,003
2013-10-04	2,025	2,060	1,998	2,051	84,700	2,051
2013-10-03	2,060	2,098	2,058	2,066	80,500	2,066
2013-10-02	2,130	2,130	2,057	2,084	105,900	2,084
2013-10-01	2,080	2,160	2,078	2,125	110,500	2,125
2013-09-30	2,100	2,120	2,090	2,091	93,800	2,091
2013-09-27	2,135	2,163	2,120	2,128	51,700	2,128
2013-09-26	2,101	2,148	2,056	2,126	64,600	2,126
2013-09-25	2,187	2,187	2,090	2,123	146,600	2,123
2013-09-24	2,170	2,202	2,150	2,187	144,500	2,187
2013-09-20	2,191	2,191	2,131	2,174	105,000	2,174
2013-09-19	2,125	2,186	2,104	2,178	189,800	2,178
2013-09-18	2,098	2,115	2,071	2,087	74,500	2,087
2013-09-17	2,140	2,142	2,064	2,093	77,800	2,093
2013-09-13	2,129	2,130	2,040	2,090	104,100	2,090
2013-09-12	2,136	2,198	2,080	2,098	257,300	2,098
2013-09-11	2,039	2,220	2,018	2,111	364,100	2,111
2013-09-10	2,030	2,049	1,990	2,010	144,000	2,010
2013-09-09	1,996	2,065	1,922	2,015	183,100	2,015
2013-09-06	1,916	1,930	1,879	1,885	71,100	1,885
2013-09-05	1,937	1,937	1,867	1,886	53,600	1,886
2013-09-04	1,914	1,928	1,897	1,915	47,700	1,915
2013-09-03	1,890	1,905	1,872	1,895	41,600	1,895
2013-09-02	1,872	1,875	1,855	1,863	48,400	1,863
2013-08-30	1,865	1,915	1,864	1,872	58,900	1,872
2013-08-29	1,841	1,883	1,841	1,864	31,900	1,864
2013-08-28	1,865	1,877	1,816	1,827	168,700	1,827
2013-08-27	1,915	1,925	1,900	1,917	46,200	1,917
2013-08-26	1,940	1,950	1,920	1,920	55,800	1,920
2013-08-23	1,941	1,964	1,922	1,939	43,100	1,939
2013-08-22	1,947	1,953	1,927	1,933	26,900	1,933
2013-08-21	1,974	1,978	1,931	1,948	52,100	1,948
2013-08-20	1,985	2,017	1,974	1,983	68,000	1,983
2013-08-19	1,989	1,997	1,965	1,970	44,100	1,970
2013-08-16	1,942	1,987	1,942	1,981	54,200	1,981
2013-08-15	1,935	1,974	1,935	1,962	39,000	1,962
2013-08-14	1,973	1,990	1,953	1,965	51,900	1,965
2013-08-13	1,902	1,973	1,902	1,973	32,400	1,973
2013-08-12	1,971	1,979	1,920	1,941	81,200	1,941
2013-08-09	1,970	1,998	1,950	1,979	75,900	1,979
2013-08-08	1,961	2,030	1,950	1,963	130,100	1,963
2013-08-07	2,047	2,070	1,985	1,993	130,300	1,993
2013-08-06	2,030	2,099	2,030	2,095	139,600	2,095
2013-08-05	1,990	2,055	1,972	2,036	164,500	2,036
2013-08-02	2,000	2,024	1,996	2,017	89,300	2,017
2013-08-01	1,920	1,985	1,915	1,966	108,200	1,966
2013-07-31	1,951	1,969	1,902	1,933	83,900	1,933
2013-07-30	1,899	1,982	1,875	1,973	85,400	1,973
2013-07-29	1,970	1,974	1,900	1,904	105,500	1,904
2013-07-26	1,985	2,019	1,965	1,986	102,900	1,986
2013-07-25	2,035	2,049	1,980	1,985	141,500	1,985
2013-07-24	2,030	2,051	2,001	2,035	66,900	2,035
2013-07-23	2,028	2,082	2,016	2,030	110,600	2,030
2013-07-22	2,065	2,120	2,014	2,046	178,700	2,046
2013-07-19	2,100	2,100	2,000	2,045	173,900	2,045
2013-07-18	1,939	2,111	1,930	2,070	411,300	2,070
2013-07-17	1,917	1,926	1,878	1,907	115,800	1,907
2013-07-16	2,000	2,029	1,846	1,901	246,800	1,901
2013-07-12	1,870	2,017	1,870	2,000	364,400	2,000
2013-07-11	1,870	1,899	1,838	1,860	96,500	1,860
2013-07-10	1,880	1,883	1,856	1,867	91,100	1,867
2013-07-09	1,912	1,938	1,878	1,900	82,000	1,900
2013-07-08	1,918	1,943	1,880	1,902	173,800	1,902
2013-07-05	1,838	1,898	1,806	1,886	188,700	1,886
2013-07-04	1,801	1,823	1,792	1,823	57,900	1,823
2013-07-03	1,826	1,839	1,810	1,814	84,500	1,814
2013-07-02	1,809	1,840	1,795	1,820	123,800	1,820
2013-07-01	1,780	1,795	1,752	1,795	104,100	1,795
2013-06-28	1,720	1,758	1,699	1,751	123,400	1,751
2013-06-27	1,680	1,728	1,669	1,694	159,400	1,694
2013-06-26	1,721	1,729	1,668	1,668	150,900	1,668
2013-06-25	1,750	1,789	1,680	1,750	135,800	1,750
2013-06-24	1,806	1,808	1,751	1,769	196,700	1,769
2013-06-21	1,790	1,810	1,765	1,805	111,800	1,805
2013-06-20	1,840	1,840	1,812	1,822	69,500	1,822
2013-06-19	1,859	1,867	1,823	1,843	67,300	1,843
2013-06-18	1,850	1,854	1,801	1,846	70,700	1,846
2013-06-17	1,772	1,850	1,770	1,850	67,400	1,850
2013-06-14	1,867	1,880	1,800	1,810	123,700	1,810
2013-06-13	1,878	1,885	1,805	1,812	153,500	1,812
2013-06-12	1,865	1,918	1,830	1,918	169,800	1,918
2013-06-11	1,855	1,936	1,853	1,919	167,200	1,919
2013-06-10	1,899	1,925	1,840	1,895	222,800	1,895
2013-06-07	1,731	1,841	1,665	1,783	361,800	1,783
2013-06-06	1,826	1,910	1,775	1,815	274,500	1,815
2013-06-05	2,100	2,228	1,898	1,922	523,500	1,922
2013-06-04	2,100	2,130	1,893	2,050	317,700	2,050
2013-06-03	1,850	2,120	1,850	2,030	366,400	2,030
2013-05-31	1,974	2,026	1,850	1,851	277,600	1,851
2013-05-30	1,988	2,030	1,941	1,941	267,600	1,941
2013-05-29	2,070	2,170	2,020	2,032	227,600	2,032
2013-05-28	2,007	2,050	2,005	2,045	119,600	2,045
2013-05-27	2,033	2,037	1,990	2,006	129,500	2,006
2013-05-24	1,999	2,119	1,950	2,070	267,800	2,070
2013-05-23	2,150	2,231	1,950	1,977	400,100	1,977
2013-05-22	2,265	2,289	2,120	2,200	265,700	2,200
2013-05-21	2,420	2,420	2,271	2,331	241,300	2,331
2013-05-20	2,350	2,388	2,312	2,370	194,400	2,370
2013-05-17	2,210	2,345	2,202	2,300	227,200	2,300
2013-05-16	2,300	2,352	2,102	2,249	351,800	2,249
2013-05-15	2,460	2,497	2,350	2,400	348,700	2,400
2013-05-14	2,600	2,619	2,530	2,531	266,100	2,531
2013-05-13	2,550	2,635	2,505	2,580	348,000	2,580
2013-05-10	2,450	2,480	2,420	2,478	209,000	2,478
2013-05-09	2,509	2,567	2,412	2,417	423,400	2,417
2013-05-08	2,452	2,539	2,350	2,505	617,500	2,505
2013-05-07	2,368	2,456	2,305	2,445	564,300	2,445
2013-05-02	2,250	2,300	2,222	2,261	313,700	2,261
2013-05-01	2,423	2,423	2,285	2,292	431,100	2,292
2013-04-30	2,390	2,494	2,352	2,445	856,600	2,445
2013-04-26	2,485	2,699	2,291	2,298	2,185,200	2,298
2013-04-25	1,950	2,320	1,947	2,297	2,295,600	2,297
2013-04-24	1,920	1,923	1,888	1,922	326,700	1,922
2013-04-23	1,850	1,929	1,835	1,893	358,800	1,893
2013-04-22	1,800	1,821	1,780	1,815	210,500	1,815
2013-04-19	1,805	1,809	1,753	1,780	169,900	1,780
2013-04-18	1,735	1,810	1,731	1,783	205,700	1,783
2013-04-17	1,740	1,740	1,717	1,735	94,500	1,735
2013-04-16	1,736	1,740	1,703	1,718	94,100	1,718
2013-04-15	1,703	1,750	1,703	1,734	183,000	1,734
2013-04-12	1,698	1,709	1,680	1,697	216,600	1,697
2013-04-11	1,740	1,746	1,670	1,694	417,200	1,694
2013-04-10	1,931	1,970	1,620	1,666	1,041,700	1,666
2013-04-09	1,896	1,977	1,872	1,977	250,800	1,977
2013-04-08	1,845	1,869	1,826	1,869	210,400	1,869
2013-04-05	1,788	1,798	1,728	1,790	106,100	1,790
2013-04-04	1,691	1,745	1,691	1,707	78,200	1,707
2013-04-03	1,685	1,749	1,685	1,691	77,800	1,691
2013-04-02	1,612	1,758	1,602	1,682	147,500	1,682
2013-04-01	1,834	1,834	1,726	1,729	151,000	1,729
2013-03-29	1,870	1,874	1,853	1,863	77,300	1,863
2013-03-28	1,870	1,878	1,800	1,871	123,000	1,871
2013-03-27	1,894	1,899	1,860	1,873	117,200	1,873
2013-03-26	1,937	1,958	1,930	1,940	136,400	1,940
2013-03-25	1,950	1,954	1,920	1,945	66,700	1,945
2013-03-22	1,995	1,995	1,918	1,923	137,000	1,923
2013-03-21	1,970	1,994	1,962	1,994	113,600	1,994
2013-03-19	1,970	1,998	1,955	1,965	119,800	1,965
2013-03-18	1,950	1,990	1,940	1,955	181,500	1,955
2013-03-15	1,990	2,032	1,935	2,010	419,900	2,010
2013-03-14	1,765	1,915	1,761	1,915	272,100	1,915
2013-03-13	1,779	1,795	1,754	1,760	111,800	1,760
2013-03-12	1,800	1,810	1,753	1,799	252,400	1,799
2013-03-11	1,900	1,903	1,794	1,830	310,000	1,830
2013-03-08	1,999	2,000	1,885	1,914	540,100	1,914
2013-03-07	1,580	1,967	1,580	1,880	879,300	1,880
2013-03-06	1,559	1,570	1,552	1,567	81,200	1,567
2013-03-05	1,581	1,587	1,550	1,550	225,600	1,550
2013-03-04	1,586	1,589	1,577	1,588	167,100	1,588
2013-03-01	1,598	1,598	1,560	1,575	154,900	1,575
2013-02-28	1,573	1,613	1,560	1,583	149,500	1,583
2013-02-27	1,559	1,568	1,547	1,562	106,800	1,562
2013-02-26	1,567	1,567	1,541	1,559	126,200	1,559
2013-02-25	1,565	1,590	1,560	1,567	118,400	1,567
2013-02-22	1,549	1,560	1,538	1,560	111,500	1,560
2013-02-21	1,545	1,559	1,543	1,547	61,200	1,547
2013-02-20	1,550	1,577	1,532	1,555	168,000	1,555
2013-02-19	1,559	1,559	1,535	1,549	87,600	1,549
2013-02-18	1,546	1,550	1,525	1,545	105,000	1,545
2013-02-15	1,575	1,598	1,480	1,525	246,700	1,525
2013-02-14	1,516	1,527	1,510	1,519	191,400	1,519
2013-02-13	1,544	1,566	1,511	1,511	196,800	1,511
2013-02-12	1,618	1,618	1,543	1,583	200,900	1,583
2013-02-08	1,684	1,684	1,613	1,640	238,400	1,640
2013-02-07	1,676	1,709	1,676	1,687	171,100	1,687
2013-02-06	1,600	1,693	1,576	1,675	234,000	1,675
2013-02-05	1,731	1,735	1,650	1,679	338,600	1,679
2013-02-04	1,773	1,778	1,739	1,754	186,400	1,754
2013-02-01	1,739	1,746	1,707	1,733	92,300	1,733
2013-01-31	1,685	1,739	1,685	1,739	160,900	1,739
2013-01-30	1,690	1,700	1,674	1,685	115,800	1,685
2013-01-29	1,700	1,714	1,649	1,672	173,600	1,672
2013-01-28	1,660	1,689	1,618	1,689	280,700	1,689
2013-01-25	1,522	1,580	1,522	1,580	88,400	1,580
2013-01-24	1,513	1,531	1,513	1,521	76,900	1,521
2013-01-23	1,558	1,559	1,510	1,515	148,500	1,515
2013-01-22	1,518	1,560	1,518	1,540	130,100	1,540
2013-01-21	1,525	1,525	1,505	1,512	76,400	1,512
2013-01-18	1,537	1,539	1,492	1,511	123,000	1,511
2013-01-17	1,495	1,550	1,494	1,510	149,800	1,510
2013-01-16	1,598	1,598	1,530	1,545	158,300	1,545
2013-01-15	1,570	1,600	1,565	1,600	98,500	1,600
2013-01-11	1,561	1,584	1,532	1,576	136,500	1,576
2013-01-10	1,540	1,564	1,540	1,553	136,100	1,553
2013-01-09	1,513	1,539	1,513	1,526	163,700	1,526
2013-01-08	1,496	1,555	1,495	1,505	146,300	1,505
2013-01-07	1,494	1,496	1,476	1,495	118,000	1,495
2013-01-04	1,450	1,474	1,390	1,470	296,500	1,470

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 [2013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 [2013年度]