3858 (株)ユビキタスAI の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,030	2,060	2,000	2,023	158,200	2,023
2013-12-27	2,020	2,058	1,992	2,039	175,200	2,039
2013-12-26	1,880	2,029	1,869	1,995	253,000	1,995
2013-12-25	1,774	1,834	1,772	1,822	171,500	1,822
2013-12-24	1,819	1,838	1,786	1,800	112,700	1,800
2013-12-20	1,875	1,886	1,780	1,810	198,500	1,810
2013-12-19	1,948	1,949	1,870	1,875	87,200	1,875
2013-12-18	1,790	1,920	1,789	1,900	137,900	1,900
2013-12-17	1,819	1,870	1,815	1,820	107,100	1,820
2013-12-16	1,953	1,979	1,830	1,834	225,300	1,834
2013-12-13	2,078	2,080	1,991	1,992	94,400	1,992
2013-12-12	2,079	2,125	2,051	2,084	88,600	2,084
2013-12-11	2,120	2,137	2,010	2,099	126,900	2,099
2013-12-10	2,079	2,177	2,065	2,096	230,600	2,096
2013-12-09	1,975	2,100	1,975	2,085	289,100	2,085
2013-12-06	1,951	1,958	1,905	1,958	104,500	1,958
2013-12-05	1,938	1,974	1,920	1,951	108,800	1,951
2013-12-04	1,925	1,930	1,871	1,919	92,700	1,919
2013-12-03	1,983	1,985	1,932	1,939	187,600	1,939
2013-12-02	1,808	1,927	1,806	1,903	198,500	1,903
2013-11-29	1,785	1,820	1,781	1,808	62,400	1,808
2013-11-28	1,780	1,807	1,775	1,778	30,900	1,778
2013-11-27	1,813	1,825	1,760	1,760	84,300	1,760
2013-11-26	1,755	1,810	1,750	1,807	74,500	1,807
2013-11-25	1,800	1,809	1,766	1,768	69,400	1,768
2013-11-22	1,840	1,840	1,780	1,796	108,700	1,796
2013-11-21	1,810	1,826	1,801	1,805	84,400	1,805
2013-11-20	1,815	1,855	1,806	1,818	102,900	1,818
2013-11-19	1,811	1,819	1,792	1,800	111,700	1,800
2013-11-18	1,854	1,885	1,785	1,810	237,000	1,810
2013-11-15	1,848	1,919	1,805	1,849	233,600	1,849
2013-11-14	1,812	1,849	1,795	1,796	166,500	1,796
2013-11-13	1,782	1,867	1,780	1,812	202,200	1,812
2013-11-12	1,699	1,909	1,698	1,822	346,500	1,822
2013-11-11	1,664	1,759	1,660	1,688	803,800	1,688
2013-11-08	2,150	2,182	2,114	2,134	81,900	2,134
2013-11-07	2,120	2,229	2,120	2,210	120,000	2,210
2013-11-06	2,131	2,162	2,100	2,100	85,400	2,100
2013-11-05	2,160	2,199	2,101	2,160	84,000	2,160
2013-11-01	2,100	2,231	2,080	2,140	171,400	2,140
2013-10-31	2,250	2,285	2,112	2,113	186,500	2,113
2013-10-30	2,440	2,444	2,227	2,250	210,900	2,250
2013-10-29	2,315	2,420	2,301	2,399	148,500	2,399
2013-10-28	2,493	2,510	2,362	2,387	167,900	2,387
2013-10-25	2,555	2,590	2,419	2,477	208,300	2,477
2013-10-24	2,487	2,558	2,466	2,550	238,700	2,550
2013-10-23	2,481	2,648	2,461	2,515	480,100	2,515
2013-10-22	2,510	2,549	2,474	2,485	144,700	2,485
2013-10-21	2,538	2,588	2,486	2,490	271,800	2,490
2013-10-18	2,395	2,555	2,350	2,500	482,900	2,500
2013-10-17	2,458	2,470	2,355	2,402	275,900	2,402
2013-10-16	2,185	2,480	2,178	2,424	501,500	2,424
2013-10-15	2,200	2,256	2,163	2,190	139,600	2,190
2013-10-11	2,191	2,193	2,133	2,175	93,200	2,175
2013-10-10	2,166	2,199	2,130	2,141	125,100	2,141
2013-10-09	1,967	2,159	1,961	2,127	140,900	2,127
2013-10-08	1,960	2,060	1,910	2,017	142,500	2,017
2013-10-07	2,211	2,214	1,965	1,983	319,600	1,983
2013-10-04	2,270	2,271	2,140	2,201	234,000	2,201
2013-10-03	2,380	2,380	2,290	2,308	161,500	2,308
2013-10-02	2,414	2,498	2,280	2,355	553,600	2,355
2013-10-01	2,398	2,422	2,300	2,392	344,100	2,392
2013-09-30	2,220	2,440	2,210	2,274	342,900	2,274
2013-09-27	2,300	2,424	2,250	2,250	294,300	2,250
2013-09-26	2,150	2,299	2,080	2,240	263,300	2,240
2013-09-25	219,000	249,000	200,200	225,000	16,217	2,250
2013-09-24	185,000	221,000	182,000	221,000	9,042	2,210
2013-09-20	183,500	183,500	180,500	181,000	552	1,810
2013-09-19	181,000	183,900	180,200	181,600	646	1,816
2013-09-18	176,000	181,300	175,200	178,400	694	1,784
2013-09-17	180,100	182,000	176,500	178,000	816	1,780
2013-09-13	181,600	186,800	181,000	182,100	944	1,821
2013-09-12	183,100	185,400	180,000	181,500	719	1,815
2013-09-11	179,500	190,000	178,500	185,000	1,385	1,850
2013-09-10	181,900	184,500	178,300	179,000	964	1,790
2013-09-09	178,500	181,000	172,500	179,800	826	1,798
2013-09-06	180,200	180,200	169,000	169,700	787	1,697
2013-09-05	184,000	184,100	173,000	178,500	1,243	1,785
2013-09-04	169,000	179,400	169,000	178,900	1,929	1,789
2013-09-03	163,400	167,000	162,000	166,300	824	1,663
2013-09-02	156,000	161,300	155,900	160,900	634	1,609
2013-08-30	159,000	161,900	157,000	157,100	540	1,571
2013-08-29	162,900	166,300	157,000	160,400	833	1,604
2013-08-28	159,300	163,600	156,900	160,000	1,090	1,600
2013-08-27	165,400	175,700	164,000	167,200	1,033	1,672
2013-08-26	169,800	170,400	164,000	164,900	742	1,649
2013-08-23	174,900	176,800	167,000	169,900	716	1,699
2013-08-22	167,000	174,000	166,000	170,300	488	1,703
2013-08-21	176,500	178,400	167,000	170,500	1,003	1,705
2013-08-20	180,900	182,200	173,000	175,600	1,526	1,756
2013-08-19	190,000	193,400	182,900	184,900	1,644	1,849
2013-08-16	162,600	186,400	162,100	182,300	2,688	1,823
2013-08-15	165,000	176,100	162,000	166,200	1,531	1,662
2013-08-14	171,100	178,900	170,000	171,100	1,394	1,711
2013-08-13	168,800	171,800	162,200	167,100	1,200	1,671
2013-08-12	178,100	179,800	158,200	160,200	2,975	1,602
2013-08-09	193,600	194,000	185,200	186,100	953	1,861
2013-08-08	200,000	201,500	187,000	190,000	1,459	1,900
2013-08-07	201,500	205,500	200,100	200,100	870	2,001
2013-08-06	210,100	210,900	203,000	208,900	715	2,089
2013-08-05	209,200	214,500	208,000	210,800	1,095	2,108
2013-08-02	209,200	214,700	204,000	207,200	1,383	2,072
2013-08-01	199,000	204,800	182,000	202,500	1,569	2,025
2013-07-31	208,000	210,500	197,100	197,100	1,425	1,971
2013-07-30	200,000	213,000	199,900	205,500	1,533	2,055
2013-07-29	218,500	223,800	199,300	202,100	3,664	2,021
2013-07-26	229,200	237,800	225,800	226,200	2,117	2,262
2013-07-25	247,800	249,400	231,000	234,000	3,176	2,340
2013-07-24	226,100	254,000	225,800	238,500	9,829	2,385
2013-07-23	232,500	235,000	227,800	230,000	1,462	2,300
2013-07-22	229,800	241,500	225,700	232,600	3,931	2,326
2013-07-19	233,500	241,500	218,100	225,600	5,013	2,256
2013-07-18	208,800	234,900	208,500	228,500	3,789	2,285
2013-07-17	217,300	217,300	208,000	210,800	976	2,108
2013-07-16	218,000	218,500	213,100	217,300	670	2,173
2013-07-12	223,800	223,800	211,500	216,000	1,558	2,160
2013-07-11	218,000	226,000	212,900	219,500	1,387	2,195
2013-07-10	222,000	222,000	210,000	216,000	2,587	2,160
2013-07-09	229,000	231,800	222,000	226,400	1,664	2,264
2013-07-08	237,000	238,400	228,100	230,000	2,341	2,300
2013-07-05	228,300	233,500	226,000	227,800	1,988	2,278
2013-07-04	230,000	231,300	223,400	227,900	2,709	2,279
2013-07-03	229,800	236,700	224,300	233,800	3,547	2,338
2013-07-02	236,000	238,900	223,400	226,400	4,476	2,264
2013-07-01	223,000	239,000	220,100	235,900	4,835	2,359
2013-06-28	217,000	230,500	213,500	215,500	5,655	2,155
2013-06-27	218,000	229,500	180,000	213,500	6,399	2,135
2013-06-26	260,000	260,000	199,500	203,000	10,608	2,030
2013-06-25	259,400	274,500	238,500	248,600	11,468	2,486
2013-06-24	241,000	277,700	236,300	268,000	23,085	2,680
2013-06-21	216,100	246,000	215,000	239,800	13,674	2,398
2013-06-20	221,100	242,500	215,100	229,200	8,949	2,292
2013-06-19	233,400	249,000	212,000	225,500	19,750	2,255
2013-06-18	174,500	211,500	173,400	211,500	11,083	2,115
2013-06-17	173,400	179,400	165,000	171,500	3,041	1,715
2013-06-14	162,000	189,900	155,000	175,900	8,514	1,759
2013-06-13	152,000	161,700	149,100	150,000	3,478	1,500
2013-06-12	139,100	172,900	137,100	164,000	5,539	1,640
2013-06-11	150,000	159,300	139,000	143,900	4,049	1,439
2013-06-10	153,000	156,000	143,600	153,800	4,508	1,538
2013-06-07	146,800	153,000	133,200	142,100	5,937	1,421
2013-06-06	195,000	199,400	151,700	154,500	7,268	1,545
2013-06-05	207,500	216,900	199,400	201,700	2,469	2,017
2013-06-04	201,200	209,800	198,500	207,600	1,894	2,076
2013-06-03	210,000	212,800	199,000	200,700	1,862	2,007
2013-05-31	218,600	220,000	205,200	206,900	2,260	2,069
2013-05-30	210,300	216,000	200,200	208,700	2,419	2,087
2013-05-29	221,000	222,600	207,000	219,500	3,313	2,195
2013-05-28	205,800	221,000	197,000	219,200	5,690	2,192
2013-05-27	205,000	212,000	199,600	201,800	3,152	2,018
2013-05-24	213,000	222,000	195,000	220,000	5,487	2,200
2013-05-23	233,100	249,900	189,500	195,000	6,936	1,950
2013-05-22	210,900	230,500	193,800	230,000	5,132	2,300
2013-05-21	250,000	252,500	229,600	230,900	3,457	2,309
2013-05-20	252,500	262,300	241,000	255,900	4,821	2,559
2013-05-17	230,000	255,000	223,600	235,500	6,027	2,355
2013-05-16	252,900	265,000	210,000	234,600	16,854	2,346
2013-05-15	260,000	285,000	260,000	260,000	10,244	2,600
2013-05-14	328,000	349,500	327,000	330,000	4,577	3,300
2013-05-13	380,000	394,000	333,000	346,000	14,921	3,460
2013-05-10	340,500	340,500	340,000	340,500	3,677	3,405
2013-05-09	299,000	310,000	288,200	290,500	5,488	2,905
2013-05-08	304,000	367,000	281,100	320,000	24,762	3,200
2013-05-07	290,000	304,500	278,200	304,500	15,025	3,045
2013-05-02	212,000	254,100	205,100	254,100	27,322	2,541
2013-05-01	199,100	211,500	191,100	204,100	6,613	2,041
2013-04-30	191,100	199,700	191,000	193,400	2,174	1,934
2013-04-26	201,000	207,800	188,800	189,100	7,624	1,891
2013-04-25	195,500	196,100	186,100	189,600	3,120	1,896
2013-04-24	204,500	204,500	195,400	198,500	2,050	1,985
2013-04-23	205,000	206,700	198,000	199,000	2,907	1,990
2013-04-22	189,000	200,000	187,000	198,900	3,993	1,989
2013-04-19	188,300	192,000	182,500	185,600	1,605	1,856
2013-04-18	193,000	196,300	186,200	186,700	2,766	1,867
2013-04-17	183,000	194,900	182,600	194,900	3,149	1,949
2013-04-16	174,500	185,900	173,700	179,800	2,514	1,798
2013-04-15	186,700	192,700	177,300	179,000	2,907	1,790
2013-04-12	190,000	202,600	183,700	186,700	4,226	1,867
2013-04-11	203,800	203,800	190,000	195,000	2,972	1,950
2013-04-10	208,000	213,000	197,000	200,600	4,462	2,006
2013-04-09	199,800	210,000	194,000	204,000	7,316	2,040
2013-04-08	189,100	193,500	186,600	193,000	3,593	1,930
2013-04-05	190,000	199,000	177,800	181,100	9,911	1,811
2013-04-04	174,500	184,900	173,200	184,900	9,166	1,849
2013-04-03	165,000	175,000	165,000	173,000	5,787	1,730
2013-04-02	147,000	165,000	143,100	160,200	5,467	1,602
2013-04-01	160,600	174,800	143,000	150,000	8,593	1,500
2013-03-29	166,100	167,700	156,200	160,600	4,693	1,606
2013-03-28	151,000	166,800	143,000	164,000	7,225	1,640
2013-03-27	144,200	159,000	143,000	150,900	4,853	1,509
2013-03-26	148,200	150,100	137,100	142,000	5,007	1,420
2013-03-25	146,400	157,900	145,100	152,200	4,368	1,522
2013-03-22	166,000	166,000	144,200	146,000	6,982	1,460
2013-03-21	162,000	177,800	158,500	169,400	8,964	1,694
2013-03-19	166,200	173,000	151,600	158,700	11,408	1,587
2013-03-18	152,800	188,500	145,500	174,200	30,480	1,742
2013-03-15	134,600	157,700	128,000	154,000	20,591	1,540
2013-03-14	130,000	135,500	121,800	128,600	6,212	1,286
2013-03-13	128,300	139,500	121,800	126,800	10,346	1,268
2013-03-12	117,400	137,500	110,600	134,100	27,126	1,341
2013-03-11	97,700	108,200	97,000	108,200	9,272	1,082
2013-03-08	92,400	97,200	90,600	93,200	4,788	932
2013-03-07	92,000	97,900	88,200	88,900	4,913	889
2013-03-06	84,700	90,800	83,900	90,800	3,164	908
2013-03-05	88,000	88,100	81,700	83,500	2,570	835
2013-03-04	91,800	92,000	87,300	87,600	2,537	876
2013-03-01	86,000	91,000	84,100	89,000	4,990	890
2013-02-28	83,400	85,500	80,200	85,000	1,893	850
2013-02-27	85,000	86,800	82,000	82,400	2,073	824
2013-02-26	77,000	85,200	76,500	83,400	3,746	834
2013-02-25	78,000	80,100	76,500	78,400	1,600	784
2013-02-22	76,600	78,200	75,300	76,300	1,007	763
2013-02-21	75,300	81,900	74,300	78,100	2,142	781
2013-02-20	78,000	81,000	74,800	76,600	2,976	766
2013-02-19	66,700	77,000	66,700	77,000	3,730	770
2013-02-18	64,300	68,800	63,100	67,700	1,074	677
2013-02-15	68,000	68,000	62,100	64,300	1,726	643
2013-02-14	68,600	71,400	68,000	68,800	1,073	688
2013-02-13	71,600	72,000	67,200	68,600	1,591	686
2013-02-12	75,500	75,700	71,400	72,800	1,096	728
2013-02-08	77,600	78,600	73,400	74,900	1,236	749
2013-02-07	77,900	79,200	76,000	77,100	950	771
2013-02-06	77,100	78,700	76,100	78,100	1,045	781
2013-02-05	78,800	79,200	72,900	75,000	1,831	750
2013-02-04	80,000	80,600	77,100	79,600	1,535	796
2013-02-01	81,500	82,100	78,700	78,700	2,585	787
2013-01-31	84,500	85,000	79,000	83,000	2,461	830
2013-01-30	84,300	86,000	78,700	84,900	4,682	849
2013-01-29	90,900	94,500	78,300	81,300	7,520	813
2013-01-28	86,400	94,500	84,100	90,100	12,841	901
2013-01-25	75,000	85,200	73,500	81,300	14,089	813
2013-01-24	68,200	74,000	67,000	73,500	4,405	735
2013-01-23	70,000	72,000	67,100	67,700	3,552	677
2013-01-22	66,000	71,800	66,000	68,500	5,351	685
2013-01-21	63,400	66,700	63,400	65,200	2,414	652
2013-01-18	62,200	65,500	61,600	63,900	1,741	639
2013-01-17	62,500	63,000	61,200	62,300	709	623
2013-01-16	63,500	63,900	61,800	62,300	800	623
2013-01-15	64,300	64,400	63,100	63,300	1,687	633
2013-01-11	63,200	67,300	62,600	63,900	2,745	639
2013-01-10	62,800	63,600	62,200	63,000	770	630
2013-01-09	63,400	64,000	62,500	63,700	631	637
2013-01-08	65,400	65,400	62,700	63,300	1,113	633
2013-01-07	61,000	65,100	60,300	65,000	2,384	650
2013-01-04	60,600	62,300	60,100	60,800	1,133	608

分割・併合履歴： [2013-09-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04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