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 [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,8311,8311,7931,80070,1001,800
2014-12-291,8151,8171,8031,80819,4001,808
2014-12-261,8191,8191,8011,80515,5001,805
2014-12-251,8011,8201,7851,79533,7001,795
2014-12-241,8451,8451,8001,80092,8001,800
2014-12-221,8201,8251,7751,81329,7001,813
2014-12-191,7851,8201,7591,81658,1001,816
2014-12-181,7901,7901,7621,78833,5001,788
2014-12-171,7991,8001,7551,75529,3001,755
2014-12-161,8011,8141,7671,78240,5001,782
2014-12-151,8361,8371,8111,82312,9001,823
2014-12-121,8271,8421,8251,83146,1001,831
2014-12-111,8251,8291,8101,82642,3001,826
2014-12-101,8011,8311,8011,82732,1001,827
2014-12-091,8211,8451,8031,83626,5001,836
2014-12-081,8751,8791,8411,85743,2001,857
2014-12-051,8241,8661,8121,860120,4001,860
2014-12-041,8051,8131,8001,81037,4001,810
2014-12-031,8001,8111,7941,80953,9001,809
2014-12-021,7741,8121,7741,80163,9001,801
2014-12-011,7701,7911,7701,79048,9001,790
2014-11-281,7401,7691,7321,76484,6001,764
2014-11-271,7381,7391,7201,73135,5001,731
2014-11-261,7481,7481,7081,71374,7001,713
2014-11-251,7491,7501,7331,73324,0001,733
2014-11-211,7431,7501,7331,74927,9001,749
2014-11-201,7311,7491,7271,74318,9001,743
2014-11-191,7281,7551,7211,74179,9001,741
2014-11-181,6761,7441,6761,74176,3001,741
2014-11-171,7021,7051,6751,67659,0001,676
2014-11-141,7151,7261,6981,70486,5001,704
2014-11-131,7401,7411,7201,73245,4001,732
2014-11-121,7351,7551,7261,74074,0001,740
2014-11-111,7221,7521,7111,73541,6001,735
2014-11-101,7161,7981,7111,734158,8001,734
2014-11-071,6621,7421,6621,67689,4001,676
2014-11-061,6951,7081,6611,67154,9001,671
2014-11-051,7211,7361,6901,697109,4001,697
2014-11-041,7451,7471,7071,72489,6001,724
2014-10-311,7491,7491,7151,74054,9001,740
2014-10-301,6911,7301,6911,72749,6001,727
2014-10-291,7031,7191,7031,71622,1001,716
2014-10-281,7051,7141,7051,70923,3001,709
2014-10-271,7151,7171,7011,71132,7001,711
2014-10-241,7001,7431,7001,71771,3001,717
2014-10-231,6501,6941,6431,68751,2001,687
2014-10-221,6581,6811,6321,650141,7001,650
2014-10-211,6701,6831,6511,65828,3001,658
2014-10-201,6501,6891,6341,67241,4001,672
2014-10-171,6671,6841,6081,620126,9001,620
2014-10-161,6511,6651,6441,64870,9001,648
2014-10-151,7001,7031,6811,69134,7001,691
2014-10-141,7001,7351,6601,69957,1001,699
2014-10-101,7221,7411,7151,72977,7001,729
2014-10-091,7491,7591,7301,73217,4001,732
2014-10-081,7551,7701,7321,74927,0001,749
2014-10-071,7701,7741,7401,76033,2001,760
2014-10-061,7951,7951,7661,77927,4001,779
2014-10-031,7621,7671,7361,75545,9001,755
2014-10-021,7601,7981,7511,76883,8001,768
2014-10-011,8201,8201,7901,79729,8001,797
2014-09-301,8631,8631,7731,797133,3001,797
2014-09-291,8351,8601,8261,84772,1001,847
2014-09-261,8001,8231,8001,82345,3001,823
2014-09-251,7921,7991,7851,79848,9001,798
2014-09-241,7741,8071,7711,79671,7001,796
2014-09-221,7681,7691,7551,76829,8001,768
2014-09-191,7521,7611,7501,76028,2001,760
2014-09-181,7501,7741,7471,74728,9001,747
2014-09-171,7351,7881,7321,74790,8001,747
2014-09-161,7401,7651,7311,750155,3001,750
2014-09-121,7271,7441,7221,74251,4001,742
2014-09-111,7201,7291,7201,72941,1001,729
2014-09-101,7301,7301,7131,72735,6001,727
2014-09-091,7211,7311,7201,72126,5001,721
2014-09-081,7191,7381,7191,72441,8001,724
2014-09-051,7221,7401,7201,734122,0001,734
2014-09-041,7841,7851,7131,717132,1001,717
2014-09-031,7801,7911,7601,77063,6001,770
2014-09-021,7451,7741,7441,76379,5001,763
2014-09-011,7951,7951,6971,734288,2001,734
2014-08-291,8601,8701,8311,85358,1001,853
2014-08-281,8441,8651,8411,85460,2001,854
2014-08-271,8351,8731,8351,85971,5001,859
2014-08-261,8521,8641,8521,86483,0001,864
2014-08-251,8201,8541,8121,84976,1001,849
2014-08-221,8151,8201,8001,81046,5001,810
2014-08-211,7871,8091,7871,80339,0001,803
2014-08-201,7951,8191,7931,80649,9001,806
2014-08-191,8161,8231,7921,79777,2001,797
2014-08-181,8201,8281,8121,81535,4001,815
2014-08-151,7991,8301,7951,82880,2001,828
2014-08-141,8011,8101,7951,80016,4001,800
2014-08-131,7991,8111,7791,80936,4001,809
2014-08-121,8001,8051,7811,78831,8001,788
2014-08-111,7881,8101,7831,80255,4001,802
2014-08-081,7431,7581,7401,74445,9001,744
2014-08-071,7501,7701,7421,76061,9001,760
2014-08-061,7611,7801,7611,76646,6001,766
2014-08-051,8191,8231,7841,79683,5001,796
2014-08-041,7801,8021,7771,80166,7001,801
2014-08-011,7551,8061,7551,79397,1001,793
2014-07-311,8151,8171,7951,80065,2001,800
2014-07-301,7951,8211,7901,82047,8001,820
2014-07-291,8531,8541,7861,809100,9001,809
2014-07-281,8701,8971,8231,853146,5001,853
2014-07-251,7651,7921,7501,79074,0001,790
2014-07-241,7531,7601,7381,75546,9001,755
2014-07-231,7551,7551,7261,74763,6001,747
2014-07-221,7001,7201,7001,71550,9001,715
2014-07-181,7081,7111,6861,70049,1001,700
2014-07-171,7111,7151,7011,71129,7001,711
2014-07-161,7121,7181,7021,70668,7001,706
2014-07-151,7731,7731,7201,73241,1001,732
2014-07-141,7071,7351,7071,73342,4001,733
2014-07-111,7161,7231,7001,71647,0001,716
2014-07-101,7351,7391,7161,72586,6001,725
2014-07-091,7501,7561,7351,75530,2001,755
2014-07-081,7671,7741,7621,76429,1001,764
2014-07-071,7761,7781,7681,77543,4001,775
2014-07-041,7681,7731,7601,76830,9001,768
2014-07-031,7661,7761,7651,77123,3001,771
2014-07-021,7801,7801,7621,77055,7001,770
2014-07-011,7921,8091,7781,78265,3001,782
2014-06-301,7661,7991,7601,79758,9001,797
2014-06-271,7801,7801,7501,76539,6001,765
2014-06-261,7791,7791,7651,77732,7001,777
2014-06-251,7611,7721,7491,758123,0001,758
2014-06-241,8001,8001,7631,77590,0001,775
2014-06-231,7801,8081,7711,78361,2001,783
2014-06-201,8411,8441,7801,802125,7001,802
2014-06-191,8201,8701,8181,860176,1001,860
2014-06-181,8091,8091,7701,798115,3001,798
2014-06-171,7701,8131,7601,80988,2001,809
2014-06-161,7621,7681,7341,74960,9001,749
2014-06-131,7091,7641,7051,76389,0001,763
2014-06-121,7001,7191,6951,71351,2001,713
2014-06-111,7021,7191,7001,71155,9001,711
2014-06-101,7111,7201,6951,70849,7001,708
2014-06-091,7011,7201,7011,71039,6001,710
2014-06-061,7261,7271,6861,70186,5001,701
2014-06-051,7481,7591,7211,745107,1001,745
2014-06-041,7121,7351,7101,72262,9001,722
2014-06-031,7031,7171,6971,70169,3001,701
2014-06-021,7221,7381,6891,70283,5001,702
2014-05-301,6931,7161,6891,70180,1001,701
2014-05-291,6901,6931,6701,67952,3001,679
2014-05-281,6661,6981,6501,67366,6001,673
2014-05-271,6651,7051,6651,66881,7001,668
2014-05-261,6291,6771,6291,66295,9001,662
2014-05-231,5721,6321,5721,616140,2001,616
2014-05-221,5851,6091,5691,576149,2001,576
2014-05-211,5501,5891,5501,581220,4001,581
2014-05-201,5941,6201,5281,536338,0001,536
2014-05-191,6571,6841,6061,631324,1001,631
2014-05-161,7761,7971,7731,77775,9001,777
2014-05-151,7991,8171,7821,81747,3001,817
2014-05-141,7991,7991,7851,78915,4001,789
2014-05-131,7901,7971,7811,79642,2001,796
2014-05-121,8101,8101,7861,79247,6001,792
2014-05-091,8071,8201,8001,81046,5001,810
2014-05-081,8151,8261,8121,81840,1001,818
2014-05-071,8351,8351,8081,80854,4001,808
2014-05-021,8131,8221,8101,82112,6001,821
2014-05-011,8171,8251,8031,82124,1001,821
2014-04-301,8001,8151,7901,81529,7001,815
2014-04-281,8031,8071,7901,79629,7001,796
2014-04-251,7991,8091,7961,79918,4001,799
2014-04-241,7921,8101,7921,80920,4001,809
2014-04-231,7921,8131,7921,79520,4001,795
2014-04-221,8101,8241,7901,79136,2001,791
2014-04-211,8241,8301,8041,80542,7001,805
2014-04-181,8381,8381,8061,82832,8001,828
2014-04-171,8111,8421,8111,82932,2001,829
2014-04-161,7861,8301,7791,81974,1001,819
2014-04-151,7861,7911,7791,78132,5001,781
2014-04-141,7801,8051,7801,78129,8001,781
2014-04-111,7701,8061,7571,78379,5001,783
2014-04-101,8551,8651,7801,80670,3001,806
2014-04-091,8591,8691,8311,83977,4001,839
2014-04-081,8651,8781,8571,86966,0001,869
2014-04-071,9011,9011,8601,86561,4001,865
2014-04-041,8761,9061,8761,90543,5001,905
2014-04-031,8861,9091,8791,89179,2001,891
2014-04-021,8801,9091,8731,90178,7001,901
2014-04-011,8891,9111,8681,878114,8001,878
2014-03-311,8911,9051,8621,884118,7001,884
2014-03-281,8901,9001,8501,891128,8001,891
2014-03-271,8801,9401,8681,931109,5001,931
2014-03-261,9711,9721,9161,932112,6001,932
2014-03-251,9731,9781,9421,963112,6001,963
2014-03-241,9301,9831,9301,959120,0001,959
2014-03-201,9421,9681,9071,930149,0001,930
2014-03-191,9101,9801,9101,958191,3001,958
2014-03-181,8901,9201,8751,902148,1001,902
2014-03-171,8501,8851,8341,851174,3001,851
2014-03-141,8101,8501,8101,831143,7001,831
2014-03-131,7951,8331,7951,83275,7001,832
2014-03-121,8101,8331,7861,78879,6001,788
2014-03-111,8211,8441,8211,84355,0001,843
2014-03-101,8291,8331,8091,81648,1001,816
2014-03-071,8251,8401,8161,82648,4001,826
2014-03-061,8131,8341,8041,81341,9001,813
2014-03-051,8201,8271,8101,81666,3001,816
2014-03-041,7431,8021,7321,80075,0001,800
2014-03-031,7351,7661,7251,76069,3001,760
2014-02-281,7701,7901,7661,77353,1001,773
2014-02-271,8201,8201,7901,79054,6001,790
2014-02-261,7941,8151,7911,80363,5001,803
2014-02-251,8131,8231,8021,81963,8001,819
2014-02-241,7881,8221,7781,79049,0001,790
2014-02-211,7551,7981,7551,78956,7001,789
2014-02-201,8001,8071,7361,74660,0001,746
2014-02-191,7741,7961,7691,79255,3001,792
2014-02-181,7441,7741,7431,76190,8001,761
2014-02-171,7831,7921,7111,734147,0001,734
2014-02-141,7901,8101,7521,78271,0001,782
2014-02-131,8391,8391,7931,80679,8001,806
2014-02-121,8371,8441,8181,84484,3001,844
2014-02-101,8301,8431,8121,82360,7001,823
2014-02-071,7701,8081,7701,79981,8001,799
2014-02-061,7331,8001,7321,744112,3001,744
2014-02-051,7791,7841,7231,733127,6001,733
2014-02-041,7541,7631,6421,715247,7001,715
2014-02-031,8601,8721,8211,826158,3001,826
2014-01-311,9141,9141,8651,884108,3001,884
2014-01-301,9101,9131,8771,888171,1001,888
2014-01-291,9241,9571,9161,94872,4001,948
2014-01-281,8901,9271,8821,90492,0001,904
2014-01-271,8931,9301,8651,890176,8001,890
2014-01-241,9501,9651,9381,952100,2001,952
2014-01-231,9841,9901,9661,967117,9001,967
2014-01-221,9691,9931,9611,985107,1001,985
2014-01-211,9611,9851,9511,962133,2001,962
2014-01-201,9791,9861,9381,97463,0001,974
2014-01-171,9501,9831,9351,97397,7001,973
2014-01-161,9601,9641,9341,95097,0001,950
2014-01-151,9791,9861,9531,95976,5001,959
2014-01-141,9881,9881,9591,965180,6001,965
2014-01-102,0012,0121,9852,00285,9002,002
2014-01-092,0082,0141,9771,99398,1001,993
2014-01-081,9852,0181,9751,995223,8001,995
2014-01-071,9751,9751,9561,966140,6001,966
2014-01-061,9521,9901,9461,970182,9001,970

分割・併合履歴 : なし