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 [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,215	2,222	2,191	2,210	29,900	2,210
2015-12-29	2,177	2,220	2,162	2,208	36,000	2,208
2015-12-28	2,162	2,208	2,138	2,196	38,500	2,196
2015-12-25	2,105	2,198	2,100	2,139	96,600	2,139
2015-12-24	2,181	2,196	2,135	2,142	83,700	2,142
2015-12-22	2,231	2,232	2,175	2,195	66,600	2,195
2015-12-21	2,206	2,227	2,170	2,192	83,200	2,192
2015-12-18	2,275	2,329	2,238	2,238	58,600	2,238
2015-12-17	2,273	2,335	2,249	2,305	52,600	2,305
2015-12-16	2,205	2,241	2,195	2,233	59,000	2,233
2015-12-15	2,210	2,264	2,200	2,211	40,100	2,211
2015-12-14	2,253	2,270	2,200	2,210	76,200	2,210
2015-12-11	2,301	2,321	2,292	2,303	27,900	2,303
2015-12-10	2,285	2,333	2,275	2,309	35,900	2,309
2015-12-09	2,330	2,330	2,288	2,302	49,700	2,302
2015-12-08	2,326	2,354	2,312	2,339	51,300	2,339
2015-12-07	2,400	2,401	2,344	2,354	52,900	2,354
2015-12-04	2,441	2,470	2,364	2,382	81,200	2,382
2015-12-03	2,459	2,459	2,415	2,441	79,500	2,441
2015-12-02	2,430	2,459	2,418	2,454	64,100	2,454
2015-12-01	2,375	2,415	2,352	2,409	57,100	2,409
2015-11-30	2,314	2,375	2,310	2,355	31,200	2,355
2015-11-27	2,340	2,341	2,306	2,314	26,200	2,314
2015-11-26	2,355	2,370	2,340	2,353	27,200	2,353
2015-11-25	2,380	2,380	2,327	2,350	23,200	2,350
2015-11-24	2,350	2,393	2,346	2,378	46,900	2,378
2015-11-20	2,330	2,353	2,212	2,335	147,600	2,335
2015-11-19	2,400	2,415	2,326	2,354	83,800	2,354
2015-11-18	2,387	2,407	2,367	2,369	46,100	2,369
2015-11-17	2,372	2,398	2,357	2,393	50,600	2,393
2015-11-16	2,454	2,472	2,339	2,346	110,100	2,346
2015-11-13	2,422	2,510	2,422	2,504	69,100	2,504
2015-11-12	2,420	2,520	2,383	2,470	124,700	2,470
2015-11-11	2,274	2,376	2,249	2,368	101,800	2,368
2015-11-10	2,200	2,278	2,200	2,276	32,600	2,276
2015-11-09	2,220	2,281	2,210	2,269	57,800	2,269
2015-11-06	2,225	2,225	2,194	2,215	32,500	2,215
2015-11-05	2,219	2,236	2,200	2,226	47,200	2,226
2015-11-04	2,207	2,218	2,180	2,195	37,100	2,195
2015-11-02	2,200	2,200	2,166	2,173	23,500	2,173
2015-10-30	2,140	2,210	2,130	2,200	41,800	2,200
2015-10-29	2,181	2,182	2,132	2,147	32,400	2,147
2015-10-28	2,153	2,178	2,150	2,166	40,000	2,166
2015-10-27	2,179	2,191	2,151	2,164	28,200	2,164
2015-10-26	2,190	2,199	2,179	2,186	46,500	2,186
2015-10-23	2,207	2,207	2,190	2,190	23,400	2,190
2015-10-22	2,183	2,215	2,177	2,177	17,400	2,177
2015-10-21	2,186	2,227	2,180	2,212	47,600	2,212
2015-10-20	2,221	2,233	2,170	2,170	35,300	2,170
2015-10-19	2,250	2,277	2,178	2,233	59,700	2,233
2015-10-16	2,200	2,248	2,200	2,244	52,800	2,244
2015-10-15	2,188	2,197	2,166	2,169	56,900	2,169
2015-10-14	2,200	2,230	2,170	2,213	66,400	2,213
2015-10-13	2,194	2,239	2,180	2,208	89,500	2,208
2015-10-09	2,100	2,161	2,055	2,144	60,500	2,144
2015-10-08	2,126	2,133	2,102	2,102	58,600	2,102
2015-10-07	2,089	2,139	2,080	2,126	25,500	2,126
2015-10-06	2,200	2,207	2,073	2,073	82,200	2,073
2015-10-05	2,095	2,173	2,083	2,173	69,200	2,173
2015-10-02	2,062	2,074	2,050	2,063	75,000	2,063
2015-10-01	2,110	2,119	2,060	2,071	76,600	2,071
2015-09-30	2,098	2,124	2,080	2,106	80,100	2,106
2015-09-29	2,130	2,155	2,037	2,048	103,300	2,048
2015-09-28	2,108	2,236	2,108	2,168	72,600	2,168
2015-09-25	2,116	2,158	2,085	2,158	78,400	2,158
2015-09-24	2,125	2,160	2,113	2,113	70,800	2,113
2015-09-18	2,269	2,269	2,193	2,211	71,000	2,211
2015-09-17	2,250	2,292	2,225	2,285	65,900	2,285
2015-09-16	2,196	2,252	2,196	2,240	49,900	2,240
2015-09-15	2,225	2,238	2,190	2,190	58,200	2,190
2015-09-14	2,251	2,277	2,176	2,197	43,700	2,197
2015-09-11	2,206	2,293	2,200	2,253	66,900	2,253
2015-09-10	2,151	2,260	2,120	2,252	176,500	2,252
2015-09-09	2,145	2,200	2,115	2,198	79,100	2,198
2015-09-08	2,100	2,150	2,060	2,074	83,700	2,074
2015-09-07	2,111	2,167	2,065	2,112	118,600	2,112
2015-09-04	2,232	2,252	2,111	2,124	220,300	2,124
2015-09-03	2,304	2,335	2,241	2,256	83,100	2,256
2015-09-02	2,171	2,339	2,171	2,263	111,100	2,263
2015-09-01	2,350	2,368	2,271	2,271	128,600	2,271
2015-08-31	2,379	2,379	2,304	2,376	106,300	2,376
2015-08-28	2,382	2,439	2,366	2,403	137,400	2,403
2015-08-27	2,300	2,416	2,290	2,332	224,500	2,332
2015-08-26	2,171	2,316	2,155	2,303	241,000	2,303
2015-08-25	2,069	2,400	2,038	2,121	515,900	2,121
2015-08-24	2,416	2,481	2,256	2,269	508,700	2,269
2015-08-21	2,610	2,669	2,544	2,560	353,900	2,560
2015-08-20	2,860	2,871	2,650	2,700	356,600	2,700
2015-08-19	3,125	3,130	2,760	2,910	644,800	2,910
2015-08-18	3,160	3,190	3,125	3,170	59,400	3,170
2015-08-17	3,115	3,165	3,115	3,150	34,300	3,150
2015-08-14	3,155	3,210	3,120	3,140	48,200	3,140
2015-08-13	3,175	3,215	3,120	3,165	38,800	3,165
2015-08-12	3,200	3,240	3,125	3,160	77,000	3,160
2015-08-11	3,175	3,260	3,140	3,260	95,300	3,260
2015-08-10	3,190	3,335	3,095	3,135	207,000	3,135
2015-08-07	3,250	3,275	3,140	3,175	126,100	3,175
2015-08-06	3,295	3,295	3,245	3,280	57,400	3,280
2015-08-05	3,230	3,340	3,230	3,275	67,700	3,275
2015-08-04	3,355	3,370	3,230	3,255	139,600	3,255
2015-08-03	3,245	3,450	3,210	3,395	273,200	3,395
2015-07-31	3,000	3,125	2,996	3,115	173,900	3,115
2015-07-30	2,940	2,977	2,935	2,951	61,300	2,951
2015-07-29	2,961	2,989	2,874	2,961	143,100	2,961
2015-07-28	2,940	3,015	2,914	2,964	116,200	2,964
2015-07-27	2,975	2,975	2,865	2,919	103,000	2,919
2015-07-24	2,950	2,975	2,942	2,965	33,300	2,965
2015-07-23	2,958	2,969	2,932	2,957	40,300	2,957
2015-07-22	2,925	2,963	2,922	2,950	58,400	2,950
2015-07-21	2,976	3,025	2,937	2,943	80,000	2,943
2015-07-17	2,942	2,997	2,932	2,983	63,200	2,983
2015-07-16	2,999	2,999	2,910	2,942	122,800	2,942
2015-07-15	3,000	3,015	2,990	3,000	104,800	3,000
2015-07-14	2,930	2,980	2,905	2,979	139,100	2,979
2015-07-13	2,911	2,939	2,880	2,880	53,200	2,880
2015-07-10	2,950	2,960	2,888	2,914	127,200	2,914
2015-07-09	2,800	2,930	2,700	2,912	309,000	2,912
2015-07-08	3,020	3,065	2,777	2,905	309,900	2,905
2015-07-07	3,035	3,095	2,981	3,005	195,500	3,005
2015-07-06	2,959	3,175	2,920	3,040	255,200	3,040
2015-07-03	2,920	2,994	2,910	2,982	146,600	2,982
2015-07-02	2,847	2,930	2,802	2,915	248,700	2,915
2015-07-01	2,753	2,842	2,751	2,810	86,700	2,810
2015-06-30	2,641	2,779	2,641	2,767	92,600	2,767
2015-06-29	2,650	2,692	2,633	2,660	84,000	2,660
2015-06-26	2,800	2,814	2,720	2,734	82,500	2,734
2015-06-25	2,650	2,819	2,642	2,800	248,800	2,800
2015-06-24	2,699	2,699	2,608	2,637	79,900	2,637
2015-06-23	2,620	2,703	2,615	2,700	88,500	2,700
2015-06-22	2,584	2,631	2,574	2,606	40,300	2,606
2015-06-19	2,614	2,614	2,578	2,604	49,400	2,604
2015-06-18	2,590	2,634	2,560	2,611	73,500	2,611
2015-06-17	2,599	2,608	2,562	2,586	44,200	2,586
2015-06-16	2,632	2,633	2,591	2,604	55,100	2,604
2015-06-15	2,606	2,649	2,544	2,622	81,400	2,622
2015-06-12	2,640	2,640	2,600	2,633	62,000	2,633
2015-06-11	2,643	2,660	2,610	2,637	60,800	2,637
2015-06-10	2,567	2,650	2,553	2,618	59,800	2,618
2015-06-09	2,699	2,711	2,564	2,590	114,100	2,590
2015-06-08	2,600	2,734	2,600	2,674	140,000	2,674
2015-06-05	2,530	2,590	2,520	2,580	94,500	2,580
2015-06-04	2,505	2,525	2,502	2,515	25,600	2,515
2015-06-03	2,499	2,534	2,494	2,505	65,300	2,505
2015-06-02	2,488	2,548	2,470	2,529	77,300	2,529
2015-06-01	2,514	2,514	2,457	2,488	74,300	2,488
2015-05-29	2,418	2,472	2,418	2,464	105,100	2,464
2015-05-28	2,535	2,535	2,388	2,400	169,200	2,400
2015-05-27	2,546	2,560	2,454	2,541	151,500	2,541
2015-05-26	2,753	2,753	2,449	2,530	512,800	2,530
2015-05-25	2,195	2,363	2,195	2,353	183,500	2,353
2015-05-22	2,180	2,220	2,180	2,192	108,400	2,192
2015-05-21	2,113	2,180	2,059	2,167	125,500	2,167
2015-05-20	2,055	2,133	2,027	2,124	138,800	2,124
2015-05-19	2,023	2,069	2,010	2,055	75,200	2,055
2015-05-18	2,009	2,032	2,000	2,013	66,700	2,013
2015-05-15	2,000	2,014	1,996	2,011	65,300	2,011
2015-05-14	2,014	2,014	1,995	2,003	50,800	2,003
2015-05-13	2,001	2,014	1,983	2,007	65,300	2,007
2015-05-12	1,995	2,005	1,980	1,994	75,100	1,994
2015-05-11	1,972	1,992	1,972	1,980	81,300	1,980
2015-05-08	1,965	1,975	1,962	1,963	47,200	1,963
2015-05-07	1,999	2,002	1,964	1,964	46,400	1,964
2015-05-01	1,999	2,000	1,969	1,990	74,800	1,990
2015-04-30	2,004	2,017	1,999	1,999	59,400	1,999
2015-04-28	2,043	2,045	2,000	2,004	26,000	2,004
2015-04-27	2,031	2,031	2,003	2,021	32,200	2,021
2015-04-24	2,010	2,049	2,009	2,046	57,300	2,046
2015-04-23	2,007	2,020	1,993	2,012	19,400	2,012
2015-04-22	2,010	2,024	1,990	2,014	42,800	2,014
2015-04-21	2,007	2,015	1,999	2,015	31,500	2,015
2015-04-20	1,995	2,026	1,991	2,007	43,100	2,007
2015-04-17	2,007	2,021	2,000	2,004	32,200	2,004
2015-04-16	2,000	2,028	1,985	2,027	65,800	2,027
2015-04-15	1,989	1,999	1,980	1,984	33,100	1,984
2015-04-14	1,997	2,007	1,970	2,003	42,500	2,003
2015-04-13	2,000	2,008	1,970	1,997	53,400	1,997
2015-04-10	1,950	1,999	1,943	1,995	61,400	1,995
2015-04-09	1,938	1,957	1,936	1,950	15,800	1,950
2015-04-08	1,929	1,953	1,925	1,940	27,300	1,940
2015-04-07	1,931	1,935	1,915	1,933	16,600	1,933
2015-04-06	1,937	1,940	1,926	1,931	12,600	1,931
2015-04-03	1,913	1,927	1,912	1,923	15,600	1,923
2015-04-02	1,910	1,924	1,902	1,906	25,100	1,906
2015-04-01	1,936	1,943	1,900	1,903	66,100	1,903
2015-03-31	1,959	1,974	1,957	1,961	22,600	1,961
2015-03-30	1,950	1,960	1,945	1,959	25,900	1,959
2015-03-27	1,934	1,990	1,934	1,951	89,900	1,951
2015-03-26	1,979	1,991	1,966	1,974	115,500	1,974
2015-03-25	1,950	1,997	1,950	1,985	108,100	1,985
2015-03-24	1,980	1,980	1,930	1,950	119,100	1,950
2015-03-23	1,990	2,009	1,979	1,980	135,200	1,980
2015-03-20	2,011	2,018	1,980	1,990	240,100	1,990
2015-03-19	2,100	2,138	2,078	2,081	199,100	2,081
2015-03-18	2,010	2,035	2,003	2,026	82,400	2,026
2015-03-17	2,000	2,018	1,998	2,009	54,800	2,009
2015-03-16	2,026	2,026	2,003	2,008	39,200	2,008
2015-03-13	1,997	2,028	1,988	2,027	122,500	2,027
2015-03-12	1,993	2,005	1,991	1,993	47,200	1,993
2015-03-11	1,997	2,008	1,987	2,003	91,900	2,003
2015-03-10	1,988	2,004	1,977	2,000	104,000	2,000
2015-03-09	2,015	2,020	2,000	2,000	55,000	2,000
2015-03-06	2,040	2,049	2,011	2,031	68,500	2,031
2015-03-05	2,037	2,037	2,007	2,014	67,300	2,014
2015-03-04	2,026	2,034	2,023	2,030	38,100	2,030
2015-03-03	2,060	2,062	2,022	2,045	58,900	2,045
2015-03-02	2,056	2,064	2,052	2,059	54,300	2,059
2015-02-27	2,065	2,067	2,049	2,056	71,300	2,056
2015-02-26	2,043	2,085	2,043	2,056	94,000	2,056
2015-02-25	2,045	2,045	2,024	2,029	59,400	2,029
2015-02-24	2,050	2,054	2,023	2,031	66,400	2,031
2015-02-23	2,049	2,053	2,039	2,045	70,700	2,045
2015-02-20	2,045	2,048	2,011	2,023	60,400	2,023
2015-02-19	2,035	2,082	2,032	2,045	143,500	2,045
2015-02-18	2,013	2,030	1,991	1,995	95,700	1,995
2015-02-17	2,050	2,052	2,005	2,009	62,000	2,009
2015-02-16	2,132	2,132	1,974	2,056	229,400	2,056
2015-02-13	1,988	2,003	1,984	1,992	55,600	1,992
2015-02-12	1,993	2,001	1,980	1,988	65,800	1,988
2015-02-10	1,995	2,000	1,982	1,993	61,300	1,993
2015-02-09	1,981	2,000	1,974	1,993	67,700	1,993
2015-02-06	1,968	1,981	1,959	1,977	48,500	1,977
2015-02-05	1,960	1,980	1,960	1,966	55,600	1,966
2015-02-04	1,951	1,971	1,941	1,954	64,400	1,954
2015-02-03	1,981	1,981	1,935	1,941	57,700	1,941
2015-02-02	1,985	1,995	1,963	1,977	56,600	1,977
2015-01-30	1,980	2,006	1,980	1,995	66,600	1,995
2015-01-29	1,991	1,996	1,981	1,983	95,500	1,983
2015-01-28	1,986	2,008	1,971	2,000	113,100	2,000
2015-01-27	1,993	2,020	1,991	2,010	161,400	2,010
2015-01-26	1,988	2,017	1,979	1,982	74,700	1,982
2015-01-23	1,975	1,985	1,968	1,973	95,000	1,973
2015-01-22	1,983	1,988	1,963	1,977	40,700	1,977
2015-01-21	1,986	2,008	1,981	1,985	91,100	1,985
2015-01-20	1,980	1,991	1,975	1,980	49,900	1,980
2015-01-19	1,979	1,985	1,963	1,968	31,200	1,968
2015-01-16	1,955	1,980	1,910	1,959	78,000	1,959
2015-01-15	1,950	1,975	1,950	1,957	41,600	1,957
2015-01-14	1,939	1,976	1,935	1,947	94,700	1,947
2015-01-13	1,965	1,987	1,959	1,976	63,500	1,976
2015-01-09	1,980	1,995	1,978	1,985	78,200	1,985
2015-01-08	1,976	1,998	1,966	1,979	147,200	1,979
2015-01-07	1,997	2,000	1,937	1,976	120,900	1,976
2015-01-06	1,840	2,035	1,828	2,006	396,400	2,006
2015-01-05	1,815	1,851	1,806	1,840	51,900	1,840

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

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 [2015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 [2015年度]