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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,377	2,400	2,364	2,378	191,100	2,378
2022-12-29	2,333	2,363	2,300	2,360	299,200	2,360
2022-12-28	2,392	2,423	2,358	2,364	326,600	2,364
2022-12-27	2,322	2,422	2,322	2,409	297,000	2,409
2022-12-26	2,361	2,375	2,310	2,312	300,200	2,312
2022-12-23	2,412	2,426	2,336	2,355	313,000	2,355
2022-12-22	2,340	2,441	2,312	2,403	445,900	2,403
2022-12-21	2,368	2,389	2,317	2,339	482,600	2,339
2022-12-20	2,431	2,511	2,260	2,357	1,367,000	2,357
2022-12-19	2,467	2,522	2,435	2,461	913,900	2,461
2022-12-16	2,577	2,640	2,507	2,517	804,700	2,517
2022-12-15	2,690	2,768	2,560	2,607	1,203,700	2,607
2022-12-14	2,699	2,714	2,669	2,706	324,900	2,706
2022-12-13	2,678	2,715	2,675	2,686	346,900	2,686
2022-12-12	2,615	2,670	2,593	2,665	259,600	2,665
2022-12-09	2,588	2,635	2,581	2,623	206,900	2,623
2022-12-08	2,566	2,598	2,531	2,579	194,700	2,579
2022-12-07	2,529	2,570	2,522	2,566	211,400	2,566
2022-12-06	2,480	2,591	2,471	2,554	299,900	2,554
2022-12-05	2,498	2,516	2,457	2,504	248,400	2,504
2022-12-02	2,433	2,497	2,430	2,484	231,200	2,484
2022-12-01	2,440	2,479	2,427	2,466	352,000	2,466
2022-11-30	2,385	2,458	2,375	2,416	427,700	2,416
2022-11-29	2,365	2,385	2,330	2,361	288,100	2,361
2022-11-28	2,393	2,401	2,343	2,358	268,300	2,358
2022-11-25	2,315	2,481	2,306	2,398	601,200	2,398
2022-11-24	2,297	2,305	2,275	2,302	297,300	2,302
2022-11-22	2,249	2,279	2,235	2,277	408,100	2,277
2022-11-21	2,287	2,306	2,241	2,282	311,000	2,282
2022-11-18	2,330	2,383	2,270	2,294	552,500	2,294
2022-11-17	2,306	2,378	2,292	2,344	265,200	2,344
2022-11-16	2,290	2,339	2,262	2,306	440,400	2,306
2022-11-15	2,172	2,315	2,123	2,282	1,060,300	2,282
2022-11-14	2,066	2,160	2,050	2,072	370,900	2,072
2022-11-11	2,094	2,105	2,076	2,083	178,900	2,083
2022-11-10	2,079	2,107	2,050	2,063	142,500	2,063
2022-11-09	2,101	2,123	2,074	2,074	130,300	2,074
2022-11-08	2,125	2,151	2,108	2,128	153,300	2,128
2022-11-07	2,090	2,120	2,069	2,116	160,600	2,116
2022-11-04	2,069	2,098	2,055	2,087	138,000	2,087
2022-11-02	2,069	2,095	2,058	2,085	201,700	2,085
2022-11-01	2,032	2,081	2,015	2,070	270,300	2,070
2022-10-31	2,013	2,025	1,975	2,010	181,400	2,010
2022-10-28	2,000	2,022	1,978	2,002	231,100	2,002
2022-10-27	2,063	2,063	2,012	2,017	199,200	2,017
2022-10-26	2,070	2,093	2,050	2,050	154,100	2,050
2022-10-25	2,047	2,071	2,000	2,059	198,500	2,059
2022-10-24	2,090	2,102	2,021	2,057	328,000	2,057
2022-10-21	2,090	2,123	2,071	2,088	208,800	2,088
2022-10-20	2,073	2,110	2,067	2,100	321,800	2,100
2022-10-19	2,000	2,199	1,991	2,094	1,319,000	2,094
2022-10-18	1,921	1,948	1,915	1,935	257,000	1,935
2022-10-17	1,886	1,903	1,871	1,886	118,000	1,886
2022-10-14	1,917	1,926	1,903	1,908	122,700	1,908
2022-10-13	1,947	1,961	1,873	1,881	197,900	1,881
2022-10-12	1,943	1,976	1,931	1,947	147,200	1,947
2022-10-11	1,901	1,978	1,898	1,948	289,900	1,948
2022-10-07	1,880	1,912	1,880	1,908	81,200	1,908
2022-10-06	1,905	1,927	1,884	1,900	150,200	1,900
2022-10-05	1,900	1,902	1,864	1,887	150,400	1,887
2022-10-04	1,910	1,940	1,896	1,900	203,600	1,900
2022-10-03	1,860	1,898	1,821	1,890	197,400	1,890
2022-09-30	1,890	1,913	1,837	1,866	349,100	1,866
2022-09-29	1,904	1,925	1,881	1,916	188,000	1,916
2022-09-28	1,925	1,935	1,852	1,882	291,600	1,882
2022-09-27	1,915	1,950	1,912	1,945	207,600	1,945
2022-09-26	1,864	1,916	1,850	1,894	218,400	1,894
2022-09-22	1,871	1,893	1,853	1,885	148,200	1,885
2022-09-21	1,901	1,929	1,888	1,899	177,800	1,899
2022-09-20	1,917	1,954	1,906	1,941	245,200	1,941
2022-09-16	1,841	1,914	1,841	1,899	288,000	1,899
2022-09-15	1,896	1,896	1,842	1,851	200,900	1,851
2022-09-14	1,872	1,908	1,864	1,893	267,000	1,893
2022-09-13	1,910	1,921	1,880	1,920	204,700	1,920
2022-09-12	1,851	1,908	1,851	1,874	270,200	1,874
2022-09-09	1,833	1,840	1,805	1,836	192,300	1,836
2022-09-08	1,756	1,822	1,752	1,821	243,800	1,821
2022-09-07	1,701	1,762	1,701	1,755	303,800	1,755
2022-09-06	1,780	1,784	1,702	1,721	643,100	1,721
2022-09-05	1,839	1,903	1,771	1,806	1,809,200	1,806
2022-09-02	1,596	1,599	1,549	1,559	115,300	1,559
2022-09-01	1,597	1,597	1,565	1,573	126,800	1,573
2022-08-31	1,561	1,610	1,558	1,600	141,200	1,600
2022-08-30	1,558	1,581	1,554	1,574	83,100	1,574
2022-08-29	1,550	1,559	1,540	1,540	176,200	1,540
2022-08-26	1,573	1,603	1,573	1,596	170,000	1,596
2022-08-25	1,559	1,570	1,546	1,561	104,300	1,561
2022-08-24	1,551	1,575	1,527	1,536	152,500	1,536
2022-08-23	1,485	1,557	1,472	1,545	180,900	1,545
2022-08-22	1,478	1,499	1,470	1,493	126,400	1,493
2022-08-19	1,473	1,483	1,461	1,477	118,400	1,477
2022-08-18	1,487	1,487	1,462	1,479	125,800	1,479
2022-08-17	1,497	1,527	1,489	1,499	168,900	1,499
2022-08-16	1,491	1,529	1,483	1,501	256,900	1,501
2022-08-15	1,481	1,493	1,428	1,437	207,000	1,437
2022-08-12	1,498	1,498	1,475	1,481	134,800	1,481
2022-08-10	1,506	1,523	1,467	1,473	112,800	1,473
2022-08-09	1,530	1,530	1,500	1,521	98,400	1,521
2022-08-08	1,560	1,560	1,506	1,533	170,600	1,533
2022-08-05	1,553	1,561	1,531	1,557	150,100	1,557
2022-08-04	1,521	1,543	1,520	1,526	87,100	1,526
2022-08-03	1,491	1,531	1,491	1,520	112,700	1,520
2022-08-02	1,498	1,520	1,483	1,483	141,400	1,483
2022-08-01	1,450	1,496	1,440	1,491	136,100	1,491
2022-07-29	1,473	1,482	1,440	1,444	123,400	1,444
2022-07-28	1,452	1,479	1,452	1,464	104,500	1,464
2022-07-27	1,452	1,452	1,431	1,445	98,800	1,445
2022-07-26	1,462	1,475	1,460	1,465	68,700	1,465
2022-07-25	1,469	1,478	1,456	1,462	84,000	1,462
2022-07-22	1,469	1,491	1,465	1,471	138,300	1,471
2022-07-21	1,426	1,466	1,425	1,461	142,300	1,461
2022-07-20	1,438	1,445	1,429	1,435	87,900	1,435
2022-07-19	1,442	1,442	1,412	1,435	74,900	1,435
2022-07-15	1,437	1,449	1,425	1,432	93,100	1,432
2022-07-14	1,427	1,455	1,412	1,437	127,900	1,437
2022-07-13	1,433	1,445	1,423	1,429	90,600	1,429
2022-07-12	1,450	1,452	1,415	1,442	140,400	1,442
2022-07-11	1,467	1,477	1,439	1,458	74,100	1,458
2022-07-08	1,451	1,463	1,438	1,450	98,100	1,450
2022-07-07	1,438	1,447	1,412	1,430	218,100	1,430
2022-07-06	1,425	1,461	1,420	1,453	123,300	1,453
2022-07-05	1,430	1,444	1,425	1,428	88,600	1,428
2022-07-04	1,425	1,435	1,408	1,424	90,800	1,424
2022-07-01	1,441	1,453	1,399	1,414	133,400	1,414
2022-06-30	1,439	1,458	1,436	1,455	136,600	1,455
2022-06-29	1,441	1,466	1,430	1,436	311,900	1,436
2022-06-28	1,435	1,468	1,424	1,467	284,200	1,467
2022-06-27	1,468	1,477	1,449	1,458	195,200	1,458
2022-06-24	1,399	1,432	1,395	1,425	248,600	1,425
2022-06-23	1,335	1,396	1,334	1,375	237,500	1,375
2022-06-22	1,353	1,362	1,329	1,334	164,200	1,334
2022-06-21	1,333	1,373	1,333	1,343	153,700	1,343
2022-06-20	1,382	1,386	1,328	1,330	219,500	1,330
2022-06-17	1,377	1,400	1,346	1,375	355,600	1,375
2022-06-16	1,479	1,491	1,420	1,430	291,700	1,430
2022-06-15	1,501	1,514	1,466	1,468	214,300	1,468
2022-06-14	1,524	1,530	1,494	1,500	258,300	1,500
2022-06-13	1,596	1,596	1,558	1,564	295,900	1,564
2022-06-10	1,625	1,625	1,603	1,607	142,300	1,607
2022-06-09	1,618	1,646	1,608	1,637	260,600	1,637
2022-06-08	1,630	1,650	1,620	1,634	252,600	1,634
2022-06-07	1,684	1,686	1,586	1,617	748,200	1,617
2022-06-06	1,732	1,749	1,683	1,700	452,700	1,700
2022-06-03	1,801	1,817	1,755	1,779	335,900	1,779
2022-06-02	1,790	1,832	1,771	1,817	185,200	1,817
2022-06-01	1,796	1,815	1,741	1,810	462,500	1,810
2022-05-31	1,893	1,910	1,855	1,855	149,100	1,855
2022-05-30	1,889	1,918	1,876	1,897	125,100	1,897
2022-05-27	1,849	1,875	1,818	1,870	145,500	1,870
2022-05-26	1,804	1,849	1,801	1,835	120,600	1,835
2022-05-25	1,820	1,820	1,788	1,796	103,000	1,796
2022-05-24	1,906	1,906	1,829	1,839	121,600	1,839
2022-05-23	1,934	1,934	1,900	1,906	98,500	1,906
2022-05-20	1,847	1,918	1,844	1,917	189,600	1,917
2022-05-19	1,869	1,887	1,811	1,827	275,300	1,827
2022-05-18	1,880	1,935	1,870	1,921	170,800	1,921
2022-05-17	1,900	1,910	1,836	1,840	188,800	1,840
2022-05-16	1,944	1,967	1,881	1,911	289,000	1,911
2022-05-13	1,923	2,043	1,890	1,904	497,200	1,904
2022-05-12	2,080	2,091	1,722	1,763	613,300	1,763
2022-05-11	2,098	2,158	2,087	2,090	68,400	2,090
2022-05-10	2,168	2,168	2,076	2,090	126,000	2,090
2022-05-09	2,265	2,265	2,193	2,199	101,500	2,199
2022-05-06	2,298	2,310	2,271	2,275	97,100	2,275
2022-05-02	2,292	2,311	2,274	2,293	82,900	2,293
2022-04-28	2,285	2,338	2,240	2,333	61,800	2,333
2022-04-27	2,315	2,335	2,261	2,281	121,400	2,281
2022-04-26	2,390	2,390	2,339	2,365	90,400	2,365
2022-04-25	2,440	2,440	2,391	2,398	52,600	2,398
2022-04-22	2,559	2,559	2,488	2,491	46,200	2,491
2022-04-21	2,572	2,606	2,572	2,584	38,700	2,584
2022-04-20	2,602	2,611	2,570	2,571	30,800	2,571
2022-04-19	2,613	2,618	2,586	2,594	21,200	2,594
2022-04-18	2,630	2,642	2,601	2,613	26,200	2,613
2022-04-15	2,643	2,662	2,610	2,633	30,500	2,633
2022-04-14	2,675	2,693	2,646	2,654	31,900	2,654
2022-04-13	2,670	2,670	2,634	2,663	33,800	2,663
2022-04-12	2,730	2,730	2,659	2,664	54,900	2,664
2022-04-11	2,733	2,767	2,711	2,751	44,200	2,751
2022-04-08	2,778	2,789	2,698	2,712	30,700	2,712
2022-04-07	2,770	2,783	2,744	2,751	49,800	2,751
2022-04-06	2,785	2,797	2,771	2,790	41,400	2,790
2022-04-05	2,797	2,828	2,770	2,785	78,300	2,785
2022-04-04	2,712	2,807	2,712	2,760	82,600	2,760
2022-04-01	2,702	2,768	2,681	2,742	83,800	2,742
2022-03-31	2,730	2,787	2,730	2,738	47,100	2,738
2022-03-30	2,753	2,778	2,723	2,751	52,600	2,751
2022-03-29	2,758	2,769	2,716	2,750	43,600	2,750
2022-03-28	2,789	2,813	2,731	2,761	55,300	2,761
2022-03-25	2,705	2,806	2,681	2,768	114,300	2,768
2022-03-24	2,577	2,699	2,577	2,696	104,200	2,696
2022-03-23	2,569	2,640	2,562	2,627	60,600	2,627
2022-03-22	2,540	2,566	2,526	2,556	27,600	2,556
2022-03-18	2,514	2,549	2,509	2,549	37,000	2,549
2022-03-17	2,523	2,532	2,489	2,514	38,000	2,514
2022-03-16	2,511	2,516	2,484	2,499	35,200	2,499
2022-03-15	2,531	2,553	2,477	2,480	57,400	2,480
2022-03-14	2,453	2,585	2,453	2,556	97,600	2,556
2022-03-11	2,440	2,459	2,419	2,447	81,300	2,447
2022-03-10	2,353	2,447	2,350	2,433	79,100	2,433
2022-03-09	2,344	2,371	2,315	2,330	74,200	2,330
2022-03-08	2,350	2,375	2,305	2,343	162,600	2,343
2022-03-07	2,323	2,372	2,292	2,350	155,300	2,350
2022-03-04	2,340	2,362	2,306	2,362	58,400	2,362
2022-03-03	2,354	2,354	2,315	2,340	41,200	2,340
2022-03-02	2,354	2,354	2,301	2,306	39,700	2,306
2022-03-01	2,366	2,367	2,338	2,347	35,800	2,347
2022-02-28	2,308	2,364	2,308	2,364	56,800	2,364
2022-02-25	2,332	2,359	2,313	2,345	36,300	2,345
2022-02-24	2,323	2,374	2,318	2,332	53,500	2,332
2022-02-22	2,331	2,345	2,317	2,345	33,600	2,345
2022-02-21	2,371	2,378	2,345	2,358	39,000	2,358
2022-02-18	2,369	2,404	2,361	2,393	31,700	2,393
2022-02-17	2,448	2,466	2,402	2,419	48,300	2,419
2022-02-16	2,431	2,452	2,396	2,430	37,100	2,430
2022-02-15	2,458	2,484	2,401	2,424	88,100	2,424
2022-02-14	2,479	2,510	2,477	2,496	48,600	2,496
2022-02-10	2,500	2,535	2,478	2,512	41,200	2,512
2022-02-09	2,458	2,488	2,438	2,475	48,300	2,475
2022-02-08	2,476	2,503	2,452	2,458	57,100	2,458
2022-02-07	2,496	2,496	2,448	2,481	43,700	2,481
2022-02-04	2,400	2,475	2,400	2,465	46,900	2,465
2022-02-03	2,416	2,456	2,416	2,426	48,800	2,426
2022-02-02	2,361	2,475	2,361	2,466	68,600	2,466
2022-02-01	2,354	2,453	2,341	2,361	129,500	2,361
2022-01-31	2,289	2,360	2,256	2,353	90,400	2,353
2022-01-28	2,372	2,393	2,281	2,289	132,600	2,289
2022-01-27	2,419	2,460	2,317	2,385	249,900	2,385
2022-01-26	2,350	2,428	2,347	2,400	141,500	2,400
2022-01-25	2,348	2,365	2,299	2,333	104,400	2,333
2022-01-24	2,305	2,359	2,277	2,331	85,700	2,331
2022-01-21	2,304	2,362	2,302	2,355	92,300	2,355
2022-01-20	2,320	2,351	2,311	2,335	59,600	2,335
2022-01-19	2,370	2,382	2,303	2,311	84,600	2,311
2022-01-18	2,420	2,444	2,386	2,394	61,500	2,394
2022-01-17	2,369	2,419	2,368	2,385	53,200	2,385
2022-01-14	2,382	2,393	2,358	2,369	58,800	2,369
2022-01-13	2,426	2,436	2,379	2,400	39,800	2,400
2022-01-12	2,390	2,435	2,383	2,418	98,500	2,418
2022-01-11	2,345	2,366	2,332	2,345	60,200	2,345
2022-01-07	2,381	2,400	2,338	2,367	71,500	2,367
2022-01-06	2,431	2,474	2,376	2,382	114,500	2,382
2022-01-05	2,505	2,505	2,434	2,458	169,800	2,458
2022-01-04	2,438	2,504	2,404	2,487	96,700	2,487

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 [2022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 [2022年度]