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 [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,390	2,395	2,357	2,380	59,700	2,380
2020-12-29	2,400	2,429	2,375	2,390	150,100	2,390
2020-12-28	2,393	2,397	2,342	2,381	157,800	2,381
2020-12-25	2,300	2,353	2,300	2,353	77,000	2,353
2020-12-24	2,265	2,302	2,265	2,290	67,600	2,290
2020-12-23	2,294	2,294	2,224	2,240	133,900	2,240
2020-12-22	2,340	2,340	2,286	2,308	108,400	2,308
2020-12-21	2,290	2,316	2,265	2,316	103,800	2,316
2020-12-18	2,294	2,313	2,267	2,290	96,300	2,290
2020-12-17	2,354	2,354	2,296	2,313	185,300	2,313
2020-12-16	2,366	2,388	2,317	2,329	281,800	2,329
2020-12-15	2,341	2,349	2,321	2,344	74,700	2,344
2020-12-14	2,333	2,395	2,330	2,371	95,200	2,371
2020-12-11	2,359	2,360	2,317	2,335	100,200	2,335
2020-12-10	2,330	2,366	2,327	2,339	103,400	2,339
2020-12-09	2,270	2,312	2,269	2,312	99,000	2,312
2020-12-08	2,271	2,298	2,252	2,286	70,800	2,286
2020-12-07	2,391	2,398	2,286	2,286	140,400	2,286
2020-12-04	2,249	2,309	2,229	2,291	108,800	2,291
2020-12-03	2,255	2,280	2,202	2,225	147,100	2,225
2020-12-02	2,250	2,270	2,213	2,255	155,500	2,255
2020-12-01	2,169	2,216	2,155	2,216	166,100	2,216
2020-11-30	2,178	2,178	2,100	2,100	131,200	2,100
2020-11-27	2,170	2,184	2,148	2,162	88,700	2,162
2020-11-26	2,095	2,162	2,093	2,140	205,800	2,140
2020-11-25	2,049	2,082	2,024	2,075	166,800	2,075
2020-11-24	1,980	2,025	1,975	2,002	98,200	2,002
2020-11-20	1,905	1,940	1,878	1,930	87,600	1,930
2020-11-19	1,960	1,985	1,918	1,918	97,600	1,918
2020-11-18	2,000	2,011	1,970	1,970	129,000	1,970
2020-11-17	1,946	2,024	1,945	2,010	153,000	2,010
2020-11-16	1,858	1,945	1,858	1,940	109,100	1,940
2020-11-13	1,963	1,963	1,845	1,853	244,700	1,853
2020-11-12	1,950	2,026	1,938	1,963	136,400	1,963
2020-11-11	1,978	2,016	1,957	1,981	171,600	1,981
2020-11-10	1,920	1,997	1,918	1,989	301,400	1,989
2020-11-09	1,848	1,860	1,808	1,822	75,800	1,822
2020-11-06	1,875	1,875	1,830	1,850	51,600	1,850
2020-11-05	1,873	1,876	1,833	1,864	95,000	1,864
2020-11-04	1,843	1,850	1,816	1,836	78,100	1,836
2020-11-02	1,800	1,842	1,778	1,803	71,200	1,803
2020-10-30	1,813	1,834	1,762	1,776	112,000	1,776
2020-10-29	1,787	1,836	1,767	1,816	92,500	1,816
2020-10-28	1,872	1,878	1,817	1,827	81,100	1,827
2020-10-27	1,914	1,914	1,874	1,907	62,300	1,907
2020-10-26	1,907	1,920	1,897	1,914	77,800	1,914
2020-10-23	1,870	1,895	1,853	1,887	68,000	1,887
2020-10-22	1,847	1,871	1,833	1,852	56,300	1,852
2020-10-21	1,821	1,874	1,821	1,869	39,300	1,869
2020-10-20	1,850	1,863	1,818	1,821	66,600	1,821
2020-10-19	1,795	1,868	1,795	1,866	76,200	1,866
2020-10-16	1,850	1,864	1,800	1,811	127,500	1,811
2020-10-15	1,881	1,899	1,851	1,857	76,000	1,857
2020-10-14	1,906	1,914	1,877	1,888	105,900	1,888
2020-10-13	1,936	1,945	1,906	1,919	63,000	1,919
2020-10-12	1,900	1,935	1,890	1,933	74,200	1,933
2020-10-09	1,920	1,928	1,884	1,916	109,200	1,916
2020-10-08	1,950	1,950	1,920	1,920	39,000	1,920
2020-10-07	1,956	1,956	1,915	1,923	34,400	1,923
2020-10-06	1,965	1,965	1,919	1,945	59,800	1,945
2020-10-05	1,930	1,967	1,920	1,925	87,500	1,925
2020-10-02	1,949	1,950	1,873	1,886	117,000	1,886
2020-09-30	1,925	1,947	1,896	1,921	119,000	1,921
2020-09-29	1,970	1,975	1,932	1,943	60,500	1,943
2020-09-28	1,930	1,983	1,881	1,983	128,200	1,983
2020-09-25	1,931	1,968	1,915	1,932	105,800	1,932
2020-09-24	1,981	1,985	1,916	1,921	178,700	1,921
2020-09-23	2,030	2,042	1,975	2,002	156,800	2,002
2020-09-18	2,022	2,068	2,005	2,050	114,300	2,050
2020-09-17	2,090	2,104	2,027	2,040	150,200	2,040
2020-09-16	2,151	2,151	2,092	2,092	155,400	2,092
2020-09-15	2,168	2,187	2,141	2,171	99,700	2,171
2020-09-14	2,179	2,244	2,146	2,194	217,400	2,194
2020-09-11	2,137	2,149	2,101	2,103	77,500	2,103
2020-09-10	2,141	2,153	2,107	2,134	81,200	2,134
2020-09-09	2,100	2,143	2,078	2,138	100,900	2,138
2020-09-08	2,065	2,124	2,065	2,123	109,100	2,123
2020-09-07	2,030	2,074	1,996	2,054	120,300	2,054
2020-09-04	2,003	2,055	2,003	2,046	81,200	2,046
2020-09-03	2,040	2,079	2,018	2,048	74,500	2,048
2020-09-02	2,071	2,071	2,006	2,009	93,900	2,009
2020-09-01	2,056	2,060	2,025	2,054	66,400	2,054
2020-08-31	2,099	2,124	2,065	2,083	105,400	2,083
2020-08-28	2,023	2,073	1,995	2,024	123,500	2,024
2020-08-27	2,022	2,039	1,998	2,002	61,400	2,002
2020-08-26	2,031	2,055	2,020	2,041	46,300	2,041
2020-08-25	2,056	2,071	2,036	2,039	62,200	2,039
2020-08-24	2,081	2,100	1,985	2,014	115,700	2,014
2020-08-21	2,018	2,107	2,005	2,063	201,600	2,063
2020-08-20	2,020	2,022	1,976	1,985	64,200	1,985
2020-08-19	1,946	2,015	1,921	2,012	110,200	2,012
2020-08-18	1,956	1,973	1,931	1,934	89,000	1,934
2020-08-17	1,949	1,957	1,912	1,941	90,000	1,941
2020-08-14	1,972	1,975	1,938	1,949	92,900	1,949
2020-08-13	2,018	2,028	1,980	1,984	117,700	1,984
2020-08-12	2,020	2,030	1,952	2,009	141,500	2,009
2020-08-11	1,918	2,053	1,896	2,019	211,000	2,019
2020-08-07	2,013	2,070	1,936	1,946	343,000	1,946
2020-08-06	1,902	1,929	1,879	1,882	108,000	1,882
2020-08-05	1,933	1,943	1,886	1,935	95,800	1,935
2020-08-04	1,904	1,962	1,890	1,962	179,300	1,962
2020-08-03	1,833	1,887	1,833	1,870	124,300	1,870
2020-07-31	1,820	1,860	1,804	1,850	168,200	1,850
2020-07-30	1,893	1,909	1,810	1,821	122,200	1,821
2020-07-29	1,936	1,943	1,893	1,894	96,800	1,894
2020-07-28	1,998	1,998	1,943	1,946	88,400	1,946
2020-07-27	1,944	1,979	1,913	1,973	61,100	1,973
2020-07-22	1,984	2,044	1,982	1,992	118,100	1,992
2020-07-21	1,955	1,985	1,938	1,975	117,100	1,975
2020-07-20	2,001	2,007	1,907	1,955	186,100	1,955
2020-07-17	2,063	2,121	2,040	2,050	122,100	2,050
2020-07-16	2,089	2,159	2,035	2,063	299,900	2,063
2020-07-15	1,985	2,091	1,979	2,046	502,900	2,046
2020-07-14	1,964	1,974	1,916	1,921	87,500	1,921
2020-07-13	1,920	1,970	1,917	1,964	152,900	1,964
2020-07-10	1,930	1,938	1,865	1,880	214,600	1,880
2020-07-09	2,000	2,000	1,941	1,959	124,400	1,959
2020-07-08	2,049	2,052	1,983	1,986	160,100	1,986
2020-07-07	2,099	2,123	2,035	2,060	171,300	2,060
2020-07-06	2,049	2,105	2,028	2,085	188,200	2,085
2020-07-03	2,031	2,059	1,998	2,050	144,000	2,050
2020-07-02	2,010	2,096	2,010	2,040	204,800	2,040
2020-07-01	2,091	2,101	2,027	2,053	156,000	2,053
2020-06-30	2,119	2,139	2,083	2,092	129,200	2,092
2020-06-29	2,144	2,144	2,051	2,070	222,100	2,070
2020-06-26	2,200	2,234	2,142	2,155	253,700	2,155
2020-06-25	2,200	2,255	2,164	2,188	258,300	2,188
2020-06-24	2,266	2,280	2,240	2,244	163,100	2,244
2020-06-23	2,229	2,292	2,214	2,286	146,400	2,286
2020-06-22	2,250	2,250	2,209	2,212	143,600	2,212
2020-06-19	2,244	2,257	2,210	2,250	123,500	2,250
2020-06-18	2,240	2,247	2,190	2,215	171,600	2,215
2020-06-17	2,278	2,280	2,214	2,280	181,300	2,280
2020-06-16	2,280	2,318	2,235	2,309	321,100	2,309
2020-06-15	2,349	2,349	2,185	2,188	311,500	2,188
2020-06-12	2,235	2,377	2,213	2,352	472,300	2,352
2020-06-11	2,454	2,478	2,388	2,392	264,300	2,392
2020-06-10	2,466	2,500	2,452	2,475	179,300	2,475
2020-06-09	2,549	2,549	2,430	2,503	321,800	2,503
2020-06-08	2,520	2,549	2,440	2,507	396,200	2,507
2020-06-05	2,300	2,420	2,264	2,420	497,900	2,420
2020-06-04	2,327	2,335	2,210	2,260	419,900	2,260
2020-06-03	2,390	2,398	2,280	2,329	516,000	2,329
2020-06-02	2,316	2,376	2,311	2,346	460,100	2,346
2020-06-01	2,210	2,340	2,115	2,258	882,300	2,258
2020-05-29	2,200	2,243	2,110	2,110	526,300	2,110
2020-05-28	2,268	2,290	2,195	2,214	309,300	2,214
2020-05-27	2,297	2,297	2,189	2,224	214,200	2,224
2020-05-26	2,199	2,276	2,189	2,264	363,300	2,264
2020-05-25	2,145	2,186	2,134	2,159	237,100	2,159
2020-05-22	2,138	2,197	2,111	2,145	368,900	2,145
2020-05-21	2,044	2,129	2,044	2,103	331,100	2,103
2020-05-20	1,970	2,062	1,920	2,021	355,600	2,021
2020-05-19	1,997	2,029	1,946	1,950	299,200	1,950
2020-05-18	1,900	1,933	1,881	1,917	260,500	1,917
2020-05-15	1,863	1,919	1,841	1,864	233,900	1,864
2020-05-14	1,980	1,980	1,874	1,876	236,600	1,876
2020-05-13	1,960	2,020	1,905	1,950	383,400	1,950
2020-05-12	2,000	2,017	1,912	1,968	392,000	1,968
2020-05-11	1,900	2,066	1,861	2,044	706,300	2,044
2020-05-08	1,730	1,829	1,723	1,813	374,500	1,813
2020-05-07	1,674	1,725	1,645	1,708	347,800	1,708
2020-05-01	1,717	1,734	1,640	1,674	336,600	1,674
2020-04-30	1,764	1,797	1,746	1,780	323,300	1,780
2020-04-28	1,626	1,700	1,605	1,684	359,400	1,684
2020-04-27	1,602	1,612	1,572	1,586	200,800	1,586
2020-04-24	1,552	1,569	1,502	1,569	260,300	1,569
2020-04-23	1,479	1,576	1,479	1,548	387,800	1,548
2020-04-22	1,561	1,563	1,471	1,482	437,500	1,482
2020-04-21	1,640	1,647	1,521	1,577	493,500	1,577
2020-04-20	1,625	1,677	1,592	1,661	410,200	1,661
2020-04-17	1,650	1,681	1,625	1,625	329,300	1,625
2020-04-16	1,556	1,635	1,546	1,631	394,800	1,631
2020-04-15	1,500	1,524	1,468	1,522	247,600	1,522
2020-04-14	1,447	1,517	1,426	1,511	218,400	1,511
2020-04-13	1,480	1,488	1,423	1,440	398,100	1,440
2020-04-10	1,537	1,537	1,480	1,502	289,500	1,502
2020-04-09	1,491	1,550	1,465	1,521	400,400	1,521
2020-04-08	1,475	1,483	1,371	1,461	548,300	1,461
2020-04-07	1,467	1,555	1,453	1,500	452,000	1,500
2020-04-06	1,352	1,399	1,277	1,388	756,400	1,388
2020-04-03	1,450	1,466	1,380	1,391	470,700	1,391
2020-04-02	1,477	1,500	1,433	1,462	264,800	1,462
2020-04-01	1,602	1,611	1,494	1,508	295,900	1,508
2020-03-31	1,657	1,695	1,619	1,632	244,800	1,632
2020-03-30	1,594	1,668	1,578	1,656	250,100	1,656
2020-03-27	1,729	1,756	1,651	1,674	341,200	1,674
2020-03-26	1,700	1,749	1,660	1,689	428,700	1,689
2020-03-25	1,820	1,930	1,783	1,889	672,200	1,889
2020-03-24	1,578	1,780	1,550	1,710	733,000	1,710
2020-03-23	1,415	1,497	1,390	1,486	731,200	1,486
2020-03-19	1,692	1,717	1,432	1,445	608,800	1,445
2020-03-18	1,823	1,927	1,662	1,674	660,300	1,674
2020-03-17	1,777	1,864	1,680	1,821	791,500	1,821
2020-03-16	2,120	2,173	1,882	1,914	536,600	1,914
2020-03-13	2,105	2,247	1,993	2,121	649,100	2,121
2020-03-12	2,445	2,528	2,347	2,365	498,900	2,365
2020-03-11	2,669	2,669	2,538	2,545	227,200	2,545
2020-03-10	2,460	2,647	2,407	2,639	432,400	2,639
2020-03-09	2,769	2,770	2,555	2,610	701,400	2,610
2020-03-06	2,920	2,930	2,830	2,872	216,300	2,872
2020-03-05	2,975	2,996	2,930	2,961	120,300	2,961
2020-03-04	2,892	2,935	2,868	2,925	198,600	2,925
2020-03-03	3,025	3,085	2,893	2,938	266,900	2,938
2020-03-02	2,869	3,030	2,869	2,978	235,600	2,978
2020-02-28	2,948	2,983	2,899	2,919	358,600	2,919
2020-02-27	3,080	3,125	3,010	3,045	253,300	3,045
2020-02-26	3,130	3,145	3,025	3,110	414,300	3,110
2020-02-25	3,200	3,235	3,150	3,180	436,800	3,180
2020-02-21	3,325	3,325	3,280	3,285	273,600	3,285
2020-02-20	3,330	3,415	3,315	3,335	196,200	3,335
2020-02-19	3,345	3,345	3,280	3,330	197,400	3,330
2020-02-18	3,315	3,330	3,265	3,305	343,200	3,305
2020-02-17	3,275	3,420	3,245	3,300	602,100	3,300
2020-02-14	3,110	3,130	3,080	3,105	206,100	3,105
2020-02-13	3,165	3,170	3,110	3,120	194,000	3,120
2020-02-12	3,125	3,145	3,090	3,145	203,500	3,145
2020-02-10	3,115	3,120	3,080	3,120	159,300	3,120
2020-02-07	3,165	3,185	3,130	3,130	146,600	3,130
2020-02-06	3,200	3,200	3,130	3,160	183,400	3,160
2020-02-05	3,230	3,235	3,135	3,155	228,500	3,155
2020-02-04	3,160	3,195	3,110	3,190	314,800	3,190
2020-02-03	3,175	3,180	3,110	3,155	350,000	3,155
2020-01-31	3,185	3,245	3,185	3,230	213,400	3,230
2020-01-30	3,225	3,260	3,160	3,215	274,900	3,215
2020-01-29	3,300	3,305	3,220	3,225	198,400	3,225
2020-01-28	3,335	3,345	3,300	3,305	151,000	3,305
2020-01-27	3,345	3,420	3,310	3,410	248,000	3,410
2020-01-24	3,510	3,520	3,430	3,455	122,300	3,455
2020-01-23	3,570	3,590	3,515	3,520	114,700	3,520
2020-01-22	3,605	3,625	3,560	3,605	101,400	3,605
2020-01-21	3,630	3,640	3,615	3,615	40,600	3,615
2020-01-20	3,680	3,680	3,635	3,640	66,900	3,640
2020-01-17	3,580	3,655	3,580	3,640	121,000	3,640
2020-01-16	3,570	3,605	3,560	3,575	231,400	3,575
2020-01-15	3,615	3,615	3,545	3,570	319,500	3,570
2020-01-14	3,625	3,635	3,545	3,545	183,100	3,545
2020-01-10	3,670	3,675	3,630	3,650	106,500	3,650
2020-01-09	3,635	3,695	3,615	3,665	76,300	3,665
2020-01-08	3,635	3,640	3,575	3,610	168,400	3,610
2020-01-07	3,650	3,675	3,635	3,650	77,400	3,650
2020-01-06	3,680	3,680	3,615	3,655	117,900	3,655

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12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 [2020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 [2020年度]