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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,1753,4103,1753,375409,9003,375
2016-12-293,1603,2203,0903,200140,1003,200
2016-12-283,1203,1703,0803,15572,3003,155
2016-12-273,1253,1853,0753,140157,0003,140
2016-12-263,2703,2703,1003,165283,7003,165
2016-12-222,9943,1802,9883,180359,8003,180
2016-12-212,9632,9952,9602,987112,8002,987
2016-12-203,0353,0402,9602,979159,5002,979
2016-12-193,0003,0152,9702,98262,9002,982
2016-12-162,9923,0002,9563,00097,4003,000
2016-12-153,0753,1002,9652,981146,5002,981
2016-12-143,0303,1003,0053,075147,9003,075
2016-12-132,9863,0102,9532,990109,8002,990
2016-12-122,9742,9932,9512,97288,1002,972
2016-12-092,9872,9872,9312,97589,0002,975
2016-12-082,9623,0102,9452,97783,8002,977
2016-12-072,9582,9712,9232,945125,2002,945
2016-12-062,9933,0002,9502,978182,7002,978
2016-12-053,0253,0452,9632,994168,2002,994
2016-12-023,1803,2803,0503,080358,8003,080
2016-12-013,1503,2153,1153,130195,8003,130
2016-11-303,0753,1153,0603,09579,6003,095
2016-11-293,0753,1053,0303,06092,1003,060
2016-11-283,0453,1503,0153,110164,6003,110
2016-11-252,9553,0352,9502,998152,7002,998
2016-11-243,0003,0302,9613,01590,3003,015
2016-11-222,9303,0102,8902,990224,0002,990
2016-11-213,0253,0252,9382,972204,1002,972
2016-11-183,1803,1803,0253,050179,6003,050
2016-11-173,0203,1752,9923,165180,5003,165
2016-11-163,0203,0552,9823,010104,2003,010
2016-11-153,0203,0552,9813,030105,2003,030
2016-11-143,0953,0952,9983,045118,0003,045
2016-11-113,0203,0803,0003,000102,9003,000
2016-11-102,9883,0002,9552,98499,0002,984
2016-11-092,9353,0252,7702,868316,9002,868
2016-11-083,0003,0052,9322,958143,3002,958
2016-11-073,0803,0803,0053,020107,5003,020
2016-11-043,0653,0903,0203,055132,1003,055
2016-11-023,1053,1203,0503,065113,9003,065
2016-11-013,1303,1303,0853,10562,8003,105
2016-10-313,1453,1753,1153,14569,5003,145
2016-10-283,1803,1903,0903,135120,3003,135
2016-10-273,2003,2253,1653,19562,3003,195
2016-10-263,1503,2453,1353,23096,2003,230
2016-10-253,1403,2253,1203,130130,4003,130
2016-10-243,1053,1653,0753,125122,7003,125
2016-10-213,2503,2503,1103,135134,6003,135
2016-10-203,2503,2903,2203,26087,7003,260
2016-10-193,1603,2703,1603,255151,2003,255
2016-10-173,1003,1353,0803,13071,7003,130
2016-10-133,0653,1253,0453,120160,7003,120
2016-10-123,0553,1003,0403,04072,4003,040
2016-10-113,2003,2103,0403,060164,7003,060
2016-10-073,1153,1653,0803,13077,7003,130
2016-10-063,1753,1803,0403,075170,4003,075
2016-10-053,3203,3353,1903,200156,9003,200
2016-10-043,2553,2903,1903,260231,5003,260
2016-10-033,0603,3003,0353,250434,0003,250
2016-09-303,0153,0502,9912,99182,0002,991
2016-09-293,0503,0753,0003,06582,6003,065
2016-09-282,9923,0402,9813,02062,3003,020
2016-09-272,9603,0152,9122,987100,3002,987
2016-09-263,0753,1002,9802,993128,8002,993
2016-09-232,9093,0402,9093,005151,6003,005
2016-09-212,8542,8932,8042,893114,5002,893
2016-09-202,9072,9242,8592,884129,9002,884
2016-09-162,8652,9392,8532,913111,4002,913
2016-09-152,8192,8712,7602,857142,5002,857
2016-09-142,8602,9362,8382,84283,3002,842
2016-09-132,8732,9482,8522,89695,5002,896
2016-09-122,9112,9382,8692,884176,3002,884
2016-09-093,0803,0952,9512,974275,8002,974
2016-09-083,0653,1253,0153,065186,9003,065
2016-09-073,0153,0502,9953,01586,8003,015
2016-09-063,0303,0752,9763,065109,4003,065
2016-09-053,0153,1352,9013,050173,6003,050
2016-09-023,1203,1202,9813,030209,1003,030
2016-09-013,1703,1703,0903,14087,5003,140
2016-08-313,0603,1803,0253,165168,2003,165
2016-08-303,0653,1203,0553,100258,2003,100
2016-08-293,1803,2003,0803,090152,2003,090
2016-08-263,1853,1953,0553,150211,6003,150
2016-08-253,2753,5003,1753,215496,1003,215
2016-08-243,3653,4103,1753,2051,103,5003,205
2016-08-232,9513,4352,9353,4351,147,5003,435
2016-08-222,9302,9522,8902,93365,7002,933
2016-08-192,9302,9402,8762,93060,3002,930
2016-08-182,9002,9732,8752,914105,2002,914
2016-08-172,8442,9302,8272,92084,8002,920
2016-08-162,8902,9012,8202,844100,2002,844
2016-08-152,8442,9562,8352,940163,5002,940
2016-08-122,9032,9332,8312,844174,1002,844
2016-08-102,8693,0402,8392,944410,8002,944
2016-08-092,7492,7962,6602,703118,1002,703
2016-08-082,5872,7252,5752,713143,6002,713
2016-08-052,5422,5942,5152,56088,0002,560
2016-08-042,4602,5172,3902,492116,7002,492
2016-08-032,5142,5172,4312,468195,0002,468
2016-08-022,6292,6712,5592,564122,3002,564
2016-08-012,6202,7402,5832,671145,2002,671
2016-07-292,5612,6762,5002,656106,3002,656
2016-07-282,6102,6162,5002,584147,5002,584
2016-07-272,6822,7012,6172,62683,9002,626
2016-07-262,6882,7632,6282,67791,6002,677
2016-07-252,9052,9502,6502,688412,9002,688
2016-07-222,9103,1502,8002,955801,1002,955
2016-07-212,6973,1002,6533,100704,2003,100
2016-07-202,4422,6092,4102,597236,9002,597
2016-07-192,3502,4082,3452,36949,8002,369
2016-07-152,3222,3732,2902,37391,7002,373
2016-07-142,3072,3772,3002,32255,9002,322
2016-07-132,3932,4452,3232,357102,2002,357
2016-07-122,3822,3932,3362,377127,9002,377
2016-07-112,3502,3732,3002,35093,1002,350
2016-07-082,3002,3662,2402,255151,9002,255
2016-07-072,2012,2652,2012,260113,4002,260
2016-07-062,1682,1802,1132,167183,3002,167
2016-07-052,3142,3332,2002,224117,3002,224
2016-07-042,3282,3352,2622,26478,7002,264
2016-07-012,1992,3272,1502,294134,0002,294
2016-06-302,1552,1992,1312,14966,0002,149
2016-06-292,1502,1602,1132,14143,3002,141
2016-06-282,0952,1502,0322,10569,8002,105
2016-06-272,0952,1482,0952,13070,7002,130
2016-06-242,2442,2551,9812,095310,8002,095
2016-06-232,1822,2502,1822,22866,2002,228
2016-06-222,2962,2992,1782,189137,9002,189
2016-06-212,2222,3072,1812,296123,1002,296
2016-06-202,1992,2662,1702,23296,6002,232
2016-06-172,1402,2072,0732,099240,8002,099
2016-06-162,1702,1702,0502,054121,5002,054
2016-06-152,1082,2492,1002,20274,3002,202
2016-06-142,2092,2492,0892,11294,8002,112
2016-06-132,2492,2912,1812,18865,8002,188
2016-06-102,3112,3112,2802,29926,1002,299
2016-06-092,3452,3522,2802,29559,7002,295
2016-06-082,3752,3762,3022,34561,2002,345
2016-06-072,3432,3942,3032,38992,2002,389
2016-06-062,2242,3032,2052,29788,5002,297
2016-06-032,2142,2722,2092,26667,2002,266
2016-06-022,2902,3122,1462,222150,0002,222
2016-06-012,3492,3802,2912,30577,9002,305
2016-05-312,3992,4042,3492,34991,1002,349
2016-05-302,2902,3802,2902,38097,7002,380
2016-05-272,3712,4132,2702,280171,9002,280
2016-05-262,4502,4692,3412,405240,7002,405
2016-05-252,3842,4622,3162,443200,0002,443
2016-05-242,4012,4042,2992,322319,1002,322
2016-05-232,5102,5402,4212,447359,2002,447
2016-05-202,2462,3702,2462,360231,7002,360
2016-05-192,1002,2362,0952,230181,1002,230
2016-05-182,0002,0812,0002,042188,2002,042
2016-05-171,9702,0041,9501,97673,2001,976
2016-05-161,8462,0961,8421,954273,6001,954
2016-05-131,8601,9441,8461,900115,9001,900
2016-05-121,8451,8771,8161,859135,3001,859
2016-05-111,7451,7661,7271,75428,6001,754
2016-05-101,7281,7721,7211,74230,3001,742
2016-05-091,7061,7381,7061,73022,0001,730
2016-05-061,7311,7601,6871,70658,6001,706
2016-05-021,7011,7161,6901,70349,4001,703
2016-04-281,7651,7881,7301,73463,8001,734
2016-04-271,7801,7961,7611,78028,9001,780
2016-04-261,8361,8361,7651,78441,0001,784
2016-04-251,8341,8491,8151,82238,1001,822
2016-04-221,8281,8421,8101,81668,7001,816
2016-04-211,8451,8691,8441,85627,6001,856
2016-04-201,8741,8741,8361,83825,4001,838
2016-04-191,8391,8751,8161,84982,5001,849
2016-04-181,8311,8501,8231,83142,4001,831
2016-04-151,8391,9371,8391,89868,6001,898
2016-04-141,8431,8991,8391,86946,0001,869
2016-04-131,7781,8801,7781,84687,6001,846
2016-04-121,7411,7951,7381,77147,4001,771
2016-04-111,7591,7591,7181,73442,9001,734
2016-04-081,7051,7701,6841,75862,1001,758
2016-04-071,7521,7881,7101,72195,1001,721
2016-04-061,7811,7851,7501,77180,6001,771
2016-04-051,8811,8811,7751,784107,4001,784
2016-04-041,8211,8861,8151,86682,2001,866
2016-04-011,8781,8781,8051,81481,7001,814
2016-03-311,8821,8941,8611,86941,3001,869
2016-03-301,8901,8901,8451,86145,1001,861
2016-03-291,8801,8901,8501,88958,8001,889
2016-03-281,9001,9011,8761,887100,4001,887
2016-03-251,8821,9041,8801,89132,4001,891
2016-03-241,8991,9341,8921,89861,5001,898
2016-03-231,8851,9021,8721,88736,5001,887
2016-03-221,8801,9201,8631,88870,5001,888
2016-03-181,8411,9221,8321,87557,0001,875
2016-03-171,9151,9701,8151,81599,4001,815
2016-03-161,8851,9201,8851,91124,8001,911
2016-03-151,8941,9221,8811,89720,0001,897
2016-03-141,9181,9201,8801,89323,5001,893
2016-03-111,8701,8951,8431,88145,3001,881
2016-03-101,8971,9051,8541,86557,5001,865
2016-03-091,8441,8771,8131,86241,5001,862
2016-03-081,9211,9231,8311,86269,0001,862
2016-03-071,9782,0081,9121,94590,6001,945
2016-03-041,8271,9491,8271,93897,5001,938
2016-03-031,8041,8331,8001,82130,5001,821
2016-03-021,8131,8131,7851,79337,1001,793
2016-03-011,7451,7711,7021,75053,9001,750
2016-02-291,7781,8051,7501,75071,8001,750
2016-02-261,7271,7611,7141,75688,4001,756
2016-02-251,6611,7171,6611,70844,3001,708
2016-02-241,6641,6811,6501,66144,0001,661
2016-02-231,6881,6921,6611,66448,1001,664
2016-02-221,6501,6971,6451,665117,1001,665
2016-02-191,6901,6961,6391,66490,1001,664
2016-02-181,7321,7501,6881,70178,5001,701
2016-02-171,6661,7281,6381,65983,1001,659
2016-02-161,6601,7311,6601,672111,0001,672
2016-02-151,6441,7101,6001,660130,0001,660
2016-02-121,5951,6191,5351,568307,7001,568
2016-02-101,7971,8031,6201,692241,4001,692
2016-02-091,9341,9341,7821,782333,5001,782
2016-02-081,9542,0211,9541,97496,3001,974
2016-02-052,0452,0471,9721,994111,8001,994
2016-02-042,0542,0772,0312,03958,1002,039
2016-02-032,1302,1512,0692,07481,6002,074
2016-02-022,1502,1902,1422,16354,3002,163
2016-02-012,1202,2002,1202,172110,4002,172
2016-01-292,0532,1252,0402,09994,4002,099
2016-01-282,0302,1082,0302,08386,2002,083
2016-01-272,0152,0611,9982,04899,6002,048
2016-01-262,0242,0712,0002,031100,4002,031
2016-01-252,0352,0372,0062,025112,2002,025
2016-01-222,0042,0331,9672,01699,7002,016
2016-01-211,9502,0371,9001,96499,0001,964
2016-01-202,0152,0421,9731,973103,3001,973
2016-01-191,9862,0491,9852,02855,8002,028
2016-01-182,0562,0581,9902,011259,3002,011
2016-01-152,1142,1762,0952,10126,2002,101
2016-01-142,1852,1852,0812,12166,8002,121
2016-01-132,1172,1572,1072,14338,0002,143
2016-01-122,1092,1132,0412,06785,7002,067
2016-01-082,0822,1392,0752,11455,5002,114
2016-01-072,1502,1572,1072,11441,2002,114
2016-01-062,1962,1962,1502,15121,2002,151
2016-01-052,1602,2052,1362,19649,3002,196
2016-01-042,1602,2002,1592,18036,9002,180

分割・併合履歴 : なし