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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,410	2,448	2,405	2,441	27,500	2,441
2021-12-29	2,371	2,464	2,371	2,455	86,200	2,455
2021-12-28	2,390	2,411	2,353	2,361	247,100	2,361
2021-12-27	2,386	2,386	2,321	2,335	60,500	2,335
2021-12-24	2,380	2,381	2,352	2,366	54,100	2,366
2021-12-23	2,328	2,355	2,310	2,348	51,200	2,348
2021-12-22	2,243	2,325	2,243	2,310	81,800	2,310
2021-12-21	2,205	2,238	2,180	2,224	81,700	2,224
2021-12-20	2,201	2,233	2,198	2,204	58,500	2,204
2021-12-17	2,280	2,288	2,217	2,247	92,700	2,247
2021-12-16	2,328	2,330	2,301	2,308	30,400	2,308
2021-12-15	2,303	2,330	2,298	2,315	38,500	2,315
2021-12-14	2,298	2,335	2,286	2,318	43,700	2,318
2021-12-13	2,366	2,366	2,308	2,308	65,900	2,308
2021-12-10	2,401	2,412	2,350	2,366	66,400	2,366
2021-12-09	2,400	2,473	2,395	2,449	182,800	2,449
2021-12-08	2,327	2,364	2,311	2,322	42,100	2,322
2021-12-07	2,270	2,340	2,270	2,329	44,300	2,329
2021-12-06	2,258	2,269	2,222	2,258	86,600	2,258
2021-12-03	2,270	2,288	2,247	2,265	50,700	2,265
2021-12-02	2,284	2,291	2,229	2,260	76,500	2,260
2021-12-01	2,274	2,300	2,260	2,284	66,300	2,284
2021-11-30	2,328	2,399	2,280	2,304	63,400	2,304
2021-11-29	2,361	2,383	2,305	2,306	104,000	2,306
2021-11-26	2,482	2,493	2,385	2,385	100,600	2,385
2021-11-25	2,475	2,503	2,458	2,488	36,000	2,488
2021-11-24	2,482	2,498	2,425	2,464	60,500	2,464
2021-11-22	2,520	2,520	2,482	2,482	57,800	2,482
2021-11-19	2,520	2,549	2,489	2,538	42,500	2,538
2021-11-18	2,550	2,563	2,522	2,540	31,200	2,540
2021-11-17	2,614	2,614	2,533	2,543	50,600	2,543
2021-11-16	2,587	2,618	2,567	2,614	21,900	2,614
2021-11-15	2,582	2,624	2,573	2,587	57,200	2,587
2021-11-12	2,646	2,689	2,571	2,608	129,100	2,608
2021-11-11	2,720	2,724	2,656	2,665	97,900	2,665
2021-11-10	2,710	2,763	2,692	2,724	59,100	2,724
2021-11-09	2,760	2,770	2,722	2,731	70,700	2,731
2021-11-08	2,708	2,763	2,708	2,755	87,300	2,755
2021-11-05	2,698	2,720	2,686	2,706	52,800	2,706
2021-11-04	2,675	2,713	2,652	2,713	44,900	2,713
2021-11-02	2,681	2,697	2,663	2,683	35,000	2,683
2021-11-01	2,694	2,709	2,675	2,698	45,400	2,698
2021-10-29	2,662	2,699	2,631	2,698	41,000	2,698
2021-10-28	2,685	2,688	2,660	2,686	38,000	2,686
2021-10-27	2,707	2,719	2,675	2,690	26,100	2,690
2021-10-26	2,659	2,714	2,659	2,710	51,300	2,710
2021-10-25	2,664	2,695	2,643	2,666	41,500	2,666
2021-10-22	2,680	2,709	2,634	2,693	100,300	2,693
2021-10-21	2,720	2,730	2,685	2,708	69,600	2,708
2021-10-20	2,689	2,740	2,664	2,725	152,600	2,725
2021-10-19	2,704	2,725	2,640	2,676	99,300	2,676
2021-10-18	2,699	2,750	2,652	2,723	379,500	2,723
2021-10-15	2,484	2,497	2,454	2,467	38,800	2,467
2021-10-14	2,524	2,524	2,483	2,497	12,500	2,497
2021-10-13	2,518	2,530	2,500	2,508	17,900	2,508
2021-10-12	2,487	2,521	2,479	2,512	19,800	2,512
2021-10-11	2,497	2,525	2,480	2,511	17,700	2,511
2021-10-08	2,496	2,529	2,490	2,497	38,300	2,497
2021-10-07	2,540	2,543	2,457	2,499	49,200	2,499
2021-10-06	2,576	2,589	2,502	2,532	53,100	2,532
2021-10-05	2,590	2,590	2,520	2,526	86,200	2,526
2021-10-04	2,579	2,610	2,562	2,600	135,500	2,600
2021-10-01	2,539	2,572	2,511	2,515	68,500	2,515
2021-09-30	2,535	2,563	2,519	2,528	106,400	2,528
2021-09-29	2,455	2,527	2,419	2,507	77,200	2,507
2021-09-28	2,469	2,480	2,449	2,456	25,900	2,456
2021-09-27	2,487	2,509	2,460	2,460	46,500	2,460
2021-09-24	2,440	2,459	2,427	2,455	72,900	2,455
2021-09-22	2,409	2,450	2,363	2,390	56,800	2,390
2021-09-21	2,400	2,442	2,400	2,417	43,600	2,417
2021-09-17	2,413	2,475	2,410	2,475	49,100	2,475
2021-09-16	2,411	2,460	2,386	2,454	59,800	2,454
2021-09-15	2,438	2,444	2,410	2,418	27,300	2,418
2021-09-14	2,475	2,491	2,447	2,474	32,500	2,474
2021-09-13	2,457	2,495	2,432	2,475	39,200	2,475
2021-09-10	2,511	2,527	2,439	2,450	121,400	2,450
2021-09-09	2,502	2,530	2,500	2,517	28,500	2,517
2021-09-08	2,519	2,547	2,504	2,520	70,600	2,520
2021-09-07	2,525	2,543	2,509	2,519	43,800	2,519
2021-09-06	2,473	2,520	2,465	2,520	68,700	2,520
2021-09-03	2,430	2,459	2,419	2,441	39,000	2,441
2021-09-02	2,402	2,434	2,386	2,431	26,300	2,431
2021-09-01	2,439	2,443	2,391	2,413	45,800	2,413
2021-08-31	2,390	2,441	2,389	2,433	34,700	2,433
2021-08-30	2,455	2,458	2,411	2,413	18,300	2,413
2021-08-27	2,447	2,458	2,417	2,455	28,100	2,455
2021-08-26	2,431	2,456	2,422	2,443	30,800	2,443
2021-08-25	2,394	2,440	2,394	2,413	30,700	2,413
2021-08-24	2,360	2,402	2,358	2,402	32,900	2,402
2021-08-23	2,317	2,361	2,317	2,358	34,600	2,358
2021-08-20	2,369	2,389	2,305	2,322	86,100	2,322
2021-08-19	2,399	2,410	2,389	2,397	41,200	2,397
2021-08-18	2,381	2,444	2,376	2,430	67,400	2,430
2021-08-17	2,474	2,493	2,406	2,426	69,600	2,426
2021-08-16	2,476	2,503	2,459	2,490	54,400	2,490
2021-08-13	2,523	2,523	2,466	2,503	47,500	2,503
2021-08-12	2,508	2,519	2,474	2,496	61,700	2,496
2021-08-11	2,471	2,511	2,455	2,508	93,500	2,508
2021-08-10	2,435	2,486	2,435	2,471	91,800	2,471
2021-08-06	2,376	2,475	2,375	2,435	132,100	2,435
2021-08-05	2,445	2,453	2,400	2,426	84,800	2,426
2021-08-04	2,356	2,397	2,356	2,390	67,300	2,390
2021-08-03	2,385	2,385	2,348	2,365	20,800	2,365
2021-08-02	2,359	2,380	2,345	2,365	38,200	2,365
2021-07-30	2,360	2,365	2,328	2,359	58,600	2,359
2021-07-29	2,393	2,415	2,365	2,382	39,500	2,382
2021-07-28	2,353	2,398	2,353	2,393	30,300	2,393
2021-07-27	2,358	2,396	2,358	2,395	50,500	2,395
2021-07-26	2,370	2,375	2,340	2,360	37,100	2,360
2021-07-21	2,377	2,387	2,324	2,337	37,100	2,337
2021-07-20	2,305	2,365	2,302	2,344	61,300	2,344
2021-07-19	2,360	2,373	2,317	2,338	93,300	2,338
2021-07-16	2,396	2,404	2,384	2,403	34,900	2,403
2021-07-15	2,403	2,432	2,388	2,419	31,100	2,419
2021-07-14	2,380	2,470	2,358	2,444	101,700	2,444
2021-07-13	2,400	2,410	2,380	2,381	38,600	2,381
2021-07-12	2,384	2,396	2,361	2,377	61,900	2,377
2021-07-09	2,357	2,379	2,325	2,360	70,400	2,360
2021-07-08	2,482	2,482	2,407	2,407	60,500	2,407
2021-07-07	2,472	2,524	2,472	2,502	31,100	2,502
2021-07-06	2,540	2,569	2,508	2,557	50,200	2,557
2021-07-05	2,513	2,540	2,490	2,539	34,300	2,539
2021-07-02	2,456	2,527	2,456	2,496	32,600	2,496
2021-07-01	2,465	2,480	2,452	2,456	35,900	2,456
2021-06-30	2,460	2,490	2,455	2,464	44,000	2,464
2021-06-29	2,518	2,518	2,463	2,488	45,400	2,488
2021-06-28	2,528	2,548	2,500	2,518	48,300	2,518
2021-06-25	2,475	2,481	2,440	2,478	36,600	2,478
2021-06-24	2,475	2,480	2,445	2,452	24,900	2,452
2021-06-23	2,481	2,494	2,453	2,468	34,000	2,468
2021-06-22	2,500	2,519	2,484	2,494	46,600	2,494
2021-06-21	2,440	2,498	2,440	2,477	39,100	2,477
2021-06-18	2,565	2,573	2,500	2,504	54,200	2,504
2021-06-17	2,594	2,594	2,560	2,562	23,200	2,562
2021-06-16	2,591	2,600	2,565	2,596	26,800	2,596
2021-06-15	2,572	2,595	2,527	2,578	37,300	2,578
2021-06-14	2,615	2,621	2,553	2,572	63,400	2,572
2021-06-11	2,610	2,623	2,563	2,615	36,900	2,615
2021-06-10	2,675	2,675	2,588	2,601	61,900	2,601
2021-06-09	2,580	2,645	2,568	2,640	76,500	2,640
2021-06-08	2,556	2,578	2,542	2,574	64,600	2,574
2021-06-07	2,539	2,542	2,493	2,538	58,700	2,538
2021-06-04	2,505	2,507	2,458	2,507	80,700	2,507
2021-06-03	2,454	2,572	2,454	2,505	118,300	2,505
2021-06-02	2,388	2,459	2,359	2,459	109,700	2,459
2021-06-01	2,361	2,389	2,345	2,370	51,700	2,370
2021-05-31	2,408	2,423	2,343	2,358	82,300	2,358
2021-05-28	2,401	2,415	2,370	2,408	113,300	2,408
2021-05-27	2,429	2,429	2,376	2,377	80,900	2,377
2021-05-26	2,414	2,431	2,400	2,416	41,100	2,416
2021-05-25	2,480	2,480	2,410	2,431	60,400	2,431
2021-05-24	2,486	2,495	2,465	2,465	22,700	2,465
2021-05-21	2,540	2,540	2,468	2,470	62,600	2,470
2021-05-20	2,529	2,547	2,502	2,539	76,800	2,539
2021-05-19	2,504	2,525	2,484	2,517	57,200	2,517
2021-05-18	2,497	2,530	2,490	2,524	59,800	2,524
2021-05-17	2,541	2,554	2,454	2,466	84,300	2,466
2021-05-14	2,550	2,584	2,520	2,541	70,200	2,541
2021-05-13	2,570	2,576	2,502	2,520	69,800	2,520
2021-05-12	2,583	2,599	2,547	2,584	65,100	2,584
2021-05-11	2,644	2,646	2,568	2,583	50,800	2,583
2021-05-10	2,679	2,688	2,639	2,644	53,200	2,644
2021-05-07	2,680	2,680	2,648	2,672	32,200	2,672
2021-05-06	2,702	2,717	2,664	2,680	84,100	2,680
2021-04-30	2,680	2,680	2,632	2,652	49,400	2,652
2021-04-28	2,632	2,657	2,623	2,644	36,400	2,644
2021-04-27	2,681	2,681	2,631	2,654	76,800	2,654
2021-04-26	2,575	2,590	2,561	2,581	37,100	2,581
2021-04-23	2,590	2,593	2,528	2,559	48,200	2,559
2021-04-22	2,550	2,615	2,547	2,566	48,100	2,566
2021-04-21	2,556	2,556	2,498	2,521	85,700	2,521
2021-04-20	2,583	2,627	2,571	2,606	69,200	2,606
2021-04-19	2,671	2,671	2,620	2,630	62,900	2,630
2021-04-16	2,650	2,685	2,646	2,677	20,900	2,677
2021-04-15	2,630	2,665	2,620	2,656	43,400	2,656
2021-04-14	2,682	2,689	2,635	2,641	98,400	2,641
2021-04-13	2,701	2,727	2,689	2,700	73,300	2,700
2021-04-12	2,721	2,743	2,711	2,727	22,800	2,727
2021-04-09	2,702	2,736	2,690	2,720	61,100	2,720
2021-04-08	2,786	2,786	2,718	2,748	37,100	2,748
2021-04-07	2,720	2,768	2,720	2,768	32,000	2,768
2021-04-06	2,797	2,820	2,716	2,732	47,500	2,732
2021-04-05	2,784	2,795	2,750	2,790	43,100	2,790
2021-04-02	2,698	2,748	2,698	2,734	38,400	2,734
2021-04-01	2,698	2,710	2,672	2,704	63,200	2,704
2021-03-31	2,748	2,769	2,695	2,698	60,700	2,698
2021-03-30	2,750	2,796	2,731	2,777	70,000	2,777
2021-03-29	2,776	2,782	2,672	2,700	82,800	2,700
2021-03-26	2,753	2,777	2,718	2,749	44,100	2,749
2021-03-25	2,700	2,744	2,675	2,717	83,700	2,717
2021-03-24	2,812	2,812	2,700	2,701	69,300	2,701
2021-03-23	2,799	2,820	2,780	2,801	68,400	2,801
2021-03-22	2,774	2,804	2,727	2,769	68,000	2,769
2021-03-19	2,824	2,825	2,774	2,776	73,600	2,776
2021-03-18	2,842	2,842	2,793	2,824	71,800	2,824
2021-03-17	2,796	2,815	2,771	2,793	57,200	2,793
2021-03-16	2,772	2,814	2,744	2,811	85,600	2,811
2021-03-15	2,805	2,844	2,770	2,790	90,500	2,790
2021-03-12	2,800	2,842	2,768	2,832	66,000	2,832
2021-03-11	2,848	2,870	2,791	2,820	68,000	2,820
2021-03-10	2,792	2,831	2,730	2,812	94,600	2,812
2021-03-09	2,725	2,838	2,725	2,820	178,100	2,820
2021-03-08	2,610	2,685	2,599	2,679	107,500	2,679
2021-03-05	2,575	2,613	2,541	2,608	85,800	2,608
2021-03-04	2,534	2,569	2,501	2,550	60,900	2,550
2021-03-03	2,480	2,555	2,480	2,531	57,200	2,531
2021-03-02	2,542	2,565	2,470	2,483	86,200	2,483
2021-03-01	2,496	2,550	2,454	2,550	79,400	2,550
2021-02-26	2,491	2,514	2,431	2,489	78,900	2,489
2021-02-25	2,485	2,495	2,441	2,491	75,100	2,491
2021-02-24	2,401	2,453	2,386	2,426	128,100	2,426
2021-02-22	2,375	2,396	2,341	2,385	47,100	2,385
2021-02-19	2,345	2,350	2,307	2,328	81,500	2,328
2021-02-18	2,480	2,480	2,335	2,345	107,100	2,345
2021-02-17	2,391	2,446	2,387	2,416	57,400	2,416
2021-02-16	2,392	2,435	2,341	2,391	106,800	2,391
2021-02-15	2,560	2,633	2,393	2,401	177,100	2,401
2021-02-12	2,535	2,535	2,470	2,493	45,600	2,493
2021-02-10	2,518	2,542	2,488	2,535	68,500	2,535
2021-02-09	2,518	2,518	2,444	2,480	74,200	2,480
2021-02-08	2,510	2,538	2,485	2,518	50,600	2,518
2021-02-05	2,474	2,509	2,449	2,505	62,500	2,505
2021-02-04	2,440	2,458	2,416	2,425	48,300	2,425
2021-02-03	2,435	2,487	2,435	2,452	48,900	2,452
2021-02-02	2,350	2,445	2,345	2,440	51,700	2,440
2021-02-01	2,356	2,387	2,349	2,355	52,500	2,355
2021-01-29	2,400	2,417	2,369	2,390	57,200	2,390
2021-01-28	2,441	2,441	2,393	2,400	43,500	2,400
2021-01-27	2,460	2,479	2,435	2,458	34,400	2,458
2021-01-26	2,458	2,472	2,436	2,460	43,800	2,460
2021-01-25	2,476	2,499	2,432	2,446	51,500	2,446
2021-01-22	2,559	2,565	2,475	2,483	74,000	2,483
2021-01-21	2,535	2,579	2,529	2,564	72,500	2,564
2021-01-20	2,545	2,550	2,524	2,539	53,900	2,539
2021-01-19	2,494	2,543	2,483	2,538	67,000	2,538
2021-01-18	2,490	2,496	2,455	2,481	62,800	2,481
2021-01-15	2,465	2,501	2,450	2,488	95,500	2,488
2021-01-14	2,458	2,477	2,435	2,471	83,700	2,471
2021-01-13	2,453	2,459	2,405	2,430	66,200	2,430
2021-01-12	2,400	2,441	2,377	2,434	76,900	2,434
2021-01-08	2,362	2,406	2,350	2,402	90,500	2,402
2021-01-07	2,387	2,400	2,352	2,359	88,400	2,359
2021-01-06	2,330	2,387	2,329	2,385	61,200	2,385
2021-01-05	2,347	2,358	2,316	2,346	64,300	2,346
2021-01-04	2,380	2,385	2,333	2,363	84,800	2,363

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 [2021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 [2021年度]