3858 (株)ユビキタスAI の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 403,000 | 412,000 | 374,000 | 382,000 | 2,410 | 3,820 |
| 2007-12-27 | 425,000 | 434,000 | 405,000 | 408,000 | 4,024 | 4,080 |
| 2007-12-26 | 416,000 | 440,000 | 412,000 | 417,000 | 8,183 | 4,170 |
| 2007-12-25 | 395,000 | 427,000 | 382,000 | 425,000 | 9,523 | 4,250 |
| 2007-12-21 | 340,000 | 390,000 | 324,000 | 380,000 | 6,198 | 3,800 |
| 2007-12-20 | 361,000 | 367,000 | 322,000 | 342,000 | 3,907 | 3,420 |
| 2007-12-19 | 377,000 | 385,000 | 350,000 | 351,000 | 3,699 | 3,510 |
| 2007-12-18 | 353,000 | 385,000 | 349,000 | 376,000 | 5,197 | 3,760 |
| 2007-12-17 | 405,000 | 416,000 | 360,000 | 363,000 | 5,477 | 3,630 |
| 2007-12-14 | 438,000 | 444,000 | 395,000 | 410,000 | 5,098 | 4,100 |
| 2007-12-13 | 440,000 | 454,000 | 410,000 | 428,000 | 8,980 | 4,280 |
| 2007-12-12 | 401,000 | 442,000 | 398,000 | 435,000 | 9,619 | 4,350 |
| 2007-12-11 | 441,000 | 452,000 | 387,000 | 398,000 | 13,293 | 3,980 |
| 2007-12-10 | 491,000 | 508,000 | 436,000 | 436,000 | 14,652 | 4,360 |
| 2007-12-07 | 480,000 | 513,000 | 469,000 | 486,000 | 14,922 | 4,860 |
| 2007-12-06 | 489,000 | 514,000 | 456,000 | 483,000 | 25,970 | 4,830 |
| 2007-12-05 | 436,000 | 479,000 | 425,000 | 479,000 | 18,415 | 4,790 |
| 2007-12-04 | 442,000 | 452,000 | 411,000 | 429,000 | 12,362 | 4,290 |
| 2007-12-03 | 395,000 | 440,000 | 393,000 | 440,000 | 15,087 | 4,400 |
| 2007-11-30 | 402,000 | 405,000 | 383,000 | 390,000 | 4,508 | 3,900 |
| 2007-11-29 | 402,000 | 417,000 | 384,000 | 387,000 | 8,936 | 3,870 |
| 2007-11-28 | 404,000 | 408,000 | 376,000 | 377,000 | 11,118 | 3,770 |
| 2007-11-27 | 353,000 | 408,000 | 351,000 | 399,000 | 27,521 | 3,990 |
| 2007-11-26 | 328,000 | 358,000 | 319,000 | 358,000 | 18,749 | 3,580 |
| 2007-11-22 | 316,000 | 328,000 | 291,000 | 308,000 | 9,672 | 3,080 |
| 2007-11-21 | 339,000 | 364,000 | 311,000 | 317,000 | 13,386 | 3,170 |
| 2007-11-20 | 330,000 | 355,000 | 323,000 | 341,000 | 11,454 | 3,410 |
| 2007-11-19 | 359,000 | 404,000 | 334,000 | 345,000 | 24,933 | 3,450 |
| 2007-11-16 | 384,000 | 395,000 | 369,000 | 369,000 | 6,905 | 3,690 |
| 2007-11-15 | 439,000 | 454,000 | 419,000 | 419,000 | 17,146 | 4,190 |
| 2007-11-14 | 400,000 | 470,000 | 382,000 | 469,000 | 17,114 | 4,690 |
分割・併合履歴 ： [2013-09-26]1株→100株
