3858 (株)ユビキタスAI の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	987	1,009	985	1,000	25,800	1,000
2016-12-29	1,000	1,006	982	995	51,000	995
2016-12-28	982	1,025	982	1,009	68,800	1,009
2016-12-27	980	995	971	971	90,600	971
2016-12-26	977	1,002	975	982	86,900	982
2016-12-22	977	977	952	962	85,700	962
2016-12-21	1,005	1,007	977	980	77,400	980
2016-12-20	998	1,011	987	1,003	62,600	1,003
2016-12-19	999	1,010	990	990	64,600	990
2016-12-16	998	1,010	995	1,002	61,200	1,002
2016-12-15	1,002	1,011	992	1,003	45,500	1,003
2016-12-14	1,006	1,022	996	999	56,400	999
2016-12-13	997	1,008	991	1,002	43,200	1,002
2016-12-12	1,011	1,015	989	1,000	69,000	1,000
2016-12-09	994	1,005	994	1,000	48,400	1,000
2016-12-08	1,029	1,032	988	994	73,800	994
2016-12-07	993	1,027	993	1,026	64,400	1,026
2016-12-06	992	1,009	990	991	52,200	991
2016-12-05	1,000	1,004	986	991	53,700	991
2016-12-02	1,019	1,029	994	1,006	89,700	1,006
2016-12-01	1,034	1,055	1,023	1,030	48,900	1,030
2016-11-30	1,045	1,058	1,033	1,034	34,000	1,034
2016-11-29	1,050	1,056	1,042	1,045	34,100	1,045
2016-11-28	1,031	1,066	1,031	1,060	24,700	1,060
2016-11-25	1,077	1,077	1,040	1,041	55,500	1,041
2016-11-24	1,083	1,104	1,079	1,079	57,900	1,079
2016-11-22	1,069	1,093	1,041	1,081	71,900	1,081
2016-11-21	1,080	1,095	1,067	1,070	49,800	1,070
2016-11-18	1,130	1,130	1,073	1,080	94,700	1,080
2016-11-17	1,085	1,118	1,085	1,111	48,000	1,111
2016-11-16	1,043	1,123	1,043	1,106	76,700	1,106
2016-11-15	1,094	1,094	1,037	1,046	55,000	1,046
2016-11-14	1,050	1,078	1,034	1,034	62,900	1,034
2016-11-11	1,093	1,123	1,025	1,031	115,900	1,031
2016-11-10	1,090	1,119	1,050	1,089	130,900	1,089
2016-11-09	1,089	1,090	927	1,003	335,200	1,003
2016-11-08	1,172	1,185	1,050	1,063	224,300	1,063
2016-11-07	1,175	1,196	1,160	1,185	73,600	1,185
2016-11-04	1,176	1,183	1,126	1,151	113,200	1,151
2016-11-02	1,220	1,225	1,150	1,180	189,200	1,180
2016-11-01	1,277	1,288	1,236	1,250	87,600	1,250
2016-10-31	1,297	1,319	1,279	1,281	45,500	1,281
2016-10-28	1,327	1,332	1,291	1,300	73,100	1,300
2016-10-27	1,320	1,333	1,311	1,327	54,200	1,327
2016-10-26	1,326	1,353	1,304	1,331	48,200	1,331
2016-10-25	1,330	1,356	1,274	1,326	139,300	1,326
2016-10-24	1,350	1,350	1,313	1,319	65,500	1,319
2016-10-21	1,364	1,377	1,335	1,341	92,200	1,341
2016-10-20	1,400	1,420	1,352	1,364	129,700	1,364
2016-10-19	1,398	1,434	1,394	1,398	82,400	1,398
2016-10-17	1,350	1,410	1,321	1,395	148,000	1,395
2016-10-13	1,337	1,364	1,313	1,340	86,400	1,340
2016-10-12	1,379	1,379	1,300	1,331	181,400	1,331
2016-10-11	1,430	1,449	1,337	1,390	141,000	1,390
2016-10-07	1,478	1,478	1,423	1,440	95,800	1,440
2016-10-06	1,502	1,502	1,455	1,468	123,800	1,468
2016-10-05	1,500	1,511	1,471	1,481	105,900	1,481
2016-10-04	1,446	1,499	1,446	1,497	159,300	1,497
2016-10-03	1,446	1,452	1,416	1,447	90,500	1,447
2016-09-30	1,465	1,520	1,423	1,433	291,200	1,433
2016-09-29	1,505	1,530	1,474	1,479	155,600	1,479
2016-09-28	1,469	1,525	1,462	1,500	267,500	1,500
2016-09-27	1,460	1,463	1,415	1,451	136,900	1,451
2016-09-26	1,450	1,483	1,432	1,474	178,200	1,474
2016-09-23	1,413	1,444	1,411	1,436	147,200	1,436
2016-09-21	1,358	1,405	1,355	1,400	95,700	1,400
2016-09-20	1,400	1,429	1,359	1,382	124,500	1,382
2016-09-16	1,352	1,419	1,335	1,405	116,300	1,405
2016-09-15	1,320	1,394	1,283	1,377	197,900	1,377
2016-09-14	1,426	1,440	1,325	1,353	271,900	1,353
2016-09-13	1,430	1,469	1,422	1,443	173,800	1,443
2016-09-12	1,429	1,497	1,391	1,405	392,600	1,405
2016-09-09	1,417	1,483	1,403	1,462	411,700	1,462
2016-09-08	1,420	1,440	1,384	1,404	329,800	1,404
2016-09-07	1,306	1,411	1,287	1,410	517,100	1,410
2016-09-06	1,282	1,327	1,279	1,308	197,800	1,308
2016-09-05	1,270	1,329	1,267	1,300	405,100	1,300
2016-09-02	1,230	1,263	1,225	1,253	102,000	1,253
2016-09-01	1,230	1,255	1,220	1,235	95,700	1,235
2016-08-31	1,225	1,264	1,191	1,247	221,100	1,247
2016-08-30	1,172	1,225	1,157	1,214	121,300	1,214
2016-08-29	1,160	1,191	1,148	1,167	68,100	1,167
2016-08-26	1,194	1,211	1,142	1,144	141,900	1,144
2016-08-25	1,245	1,265	1,204	1,208	154,600	1,208
2016-08-24	1,243	1,260	1,210	1,244	189,200	1,244
2016-08-23	1,150	1,235	1,150	1,235	249,900	1,235
2016-08-22	1,142	1,189	1,130	1,154	91,700	1,154
2016-08-19	1,162	1,162	1,129	1,142	35,300	1,142
2016-08-18	1,131	1,160	1,119	1,142	58,500	1,142
2016-08-17	1,170	1,170	1,129	1,141	61,700	1,141
2016-08-16	1,174	1,190	1,133	1,143	125,100	1,143
2016-08-15	1,098	1,188	1,062	1,183	225,300	1,183
2016-08-12	1,075	1,084	1,059	1,074	71,200	1,074
2016-08-10	1,111	1,111	1,074	1,075	44,600	1,075
2016-08-09	1,082	1,105	1,071	1,094	40,700	1,094
2016-08-08	1,084	1,099	1,060	1,082	51,500	1,082
2016-08-05	1,096	1,096	1,060	1,061	43,500	1,061
2016-08-04	1,053	1,084	1,050	1,074	66,700	1,074
2016-08-03	1,105	1,118	1,047	1,050	138,100	1,050
2016-08-02	1,120	1,175	1,119	1,135	135,300	1,135
2016-08-01	1,093	1,124	1,084	1,113	94,900	1,113
2016-07-29	1,070	1,127	1,041	1,123	187,400	1,123
2016-07-28	1,135	1,135	1,077	1,104	122,600	1,104
2016-07-27	1,192	1,192	1,111	1,135	153,900	1,135
2016-07-26	1,090	1,200	1,066	1,165	273,400	1,165
2016-07-25	1,211	1,212	1,085	1,086	446,100	1,086
2016-07-22	1,212	1,300	1,206	1,246	592,600	1,246
2016-07-21	1,140	1,277	1,100	1,265	900,600	1,265
2016-07-20	1,100	1,227	1,053	1,105	977,000	1,105
2016-07-19	1,127	1,127	1,112	1,127	346,800	1,127
2016-07-15	930	1,030	927	977	422,500	977
2016-07-14	921	940	918	922	71,700	922
2016-07-13	920	937	910	915	93,600	915
2016-07-12	921	948	909	910	133,100	910
2016-07-11	894	933	882	920	266,400	920
2016-07-08	830	871	828	867	129,700	867
2016-07-07	808	830	805	818	31,200	818
2016-07-06	804	814	796	808	59,000	808
2016-07-05	822	835	812	825	36,900	825
2016-07-04	820	846	817	833	69,400	833
2016-07-01	804	806	793	801	37,700	801
2016-06-30	824	830	790	792	64,600	792
2016-06-29	795	805	787	802	36,300	802
2016-06-28	779	793	736	780	71,300	780
2016-06-27	754	780	740	777	57,600	777
2016-06-24	855	868	725	748	198,700	748
2016-06-23	835	848	817	834	41,700	834
2016-06-22	850	854	831	835	55,100	835
2016-06-21	800	848	799	848	67,400	848
2016-06-20	774	806	774	800	50,800	800
2016-06-17	800	807	766	770	60,800	770
2016-06-16	821	865	769	779	176,700	779
2016-06-15	776	820	776	813	58,600	813
2016-06-14	840	859	791	791	100,700	791
2016-06-13	874	878	845	848	58,200	848
2016-06-10	880	898	875	897	40,400	897
2016-06-09	875	901	873	882	34,900	882
2016-06-08	886	899	876	882	42,200	882
2016-06-07	880	917	880	889	88,300	889
2016-06-06	869	890	855	878	53,600	878
2016-06-03	853	880	853	873	37,000	873
2016-06-02	885	885	852	855	59,300	855
2016-06-01	871	898	862	875	56,700	875
2016-05-31	870	878	854	873	39,400	873
2016-05-30	845	879	845	871	60,100	871
2016-05-27	874	874	840	841	40,500	841
2016-05-26	851	883	835	863	62,200	863
2016-05-25	851	863	846	846	35,300	846
2016-05-24	869	875	840	843	36,700	843
2016-05-23	861	888	842	869	42,700	869
2016-05-20	833	859	833	857	34,500	857
2016-05-19	822	848	822	833	40,600	833
2016-05-18	860	869	790	814	145,900	814
2016-05-17	842	868	842	859	48,100	859
2016-05-16	905	930	837	841	173,800	841
2016-05-13	965	966	935	950	64,000	950
2016-05-12	965	976	957	970	28,300	970
2016-05-11	976	994	953	973	68,900	973
2016-05-10	996	998	970	976	56,000	976
2016-05-09	1,020	1,039	972	974	159,300	974
2016-05-06	910	944	898	943	45,700	943
2016-05-02	894	915	885	898	74,000	898
2016-04-28	970	974	920	939	75,900	939
2016-04-27	921	959	920	947	77,900	947
2016-04-26	980	986	903	923	155,400	923
2016-04-25	1,014	1,041	980	989	128,800	989
2016-04-22	1,020	1,073	977	1,012	368,200	1,012
2016-04-21	903	1,040	896	1,030	729,800	1,030
2016-04-20	900	934	877	890	117,500	890
2016-04-19	882	899	878	899	53,600	899
2016-04-18	884	884	852	867	42,100	867
2016-04-15	884	893	875	892	55,200	892
2016-04-14	881	902	879	883	57,100	883
2016-04-13	866	880	858	874	52,700	874
2016-04-12	865	873	834	843	47,500	843
2016-04-11	835	853	807	851	30,500	851
2016-04-08	781	825	781	823	27,800	823
2016-04-07	799	827	784	800	35,400	800
2016-04-06	768	795	761	790	43,100	790
2016-04-05	833	837	779	780	94,500	780
2016-04-04	840	882	838	839	47,900	839
2016-04-01	905	910	843	850	90,500	850
2016-03-31	901	919	893	914	41,900	914
2016-03-30	907	920	894	907	33,100	907
2016-03-29	876	916	871	916	48,900	916
2016-03-28	882	895	860	870	44,700	870
2016-03-25	890	890	860	882	43,000	882
2016-03-24	898	904	883	883	28,600	883
2016-03-23	935	935	897	897	45,900	897
2016-03-22	913	944	910	928	58,000	928
2016-03-18	912	920	896	905	40,900	905
2016-03-17	918	924	885	897	61,400	897
2016-03-16	911	928	899	899	49,300	899
2016-03-15	906	934	900	921	43,400	921
2016-03-14	911	936	910	915	74,800	915
2016-03-11	872	900	870	889	60,700	889
2016-03-10	870	887	867	878	35,600	878
2016-03-09	889	894	860	866	59,500	866
2016-03-08	895	909	854	904	96,100	904
2016-03-07	929	949	894	906	101,800	906
2016-03-04	860	942	860	934	156,500	934
2016-03-03	816	894	816	865	118,400	865
2016-03-02	810	830	801	814	97,600	814
2016-03-01	800	804	784	794	33,400	794
2016-02-29	802	823	791	804	53,600	804
2016-02-26	812	840	777	798	125,700	798
2016-02-25	800	819	791	813	56,200	813
2016-02-24	768	789	760	786	53,600	786
2016-02-23	807	828	760	780	100,000	780
2016-02-22	737	817	737	809	135,700	809
2016-02-19	739	744	716	737	81,300	737
2016-02-18	719	744	716	724	98,200	724
2016-02-17	706	720	693	699	124,000	699
2016-02-16	737	740	695	706	265,500	706
2016-02-15	741	741	675	706	355,000	706
2016-02-12	816	849	785	786	171,000	786
2016-02-10	890	895	823	883	120,600	883
2016-02-09	921	939	873	877	109,900	877
2016-02-08	948	982	922	966	40,600	966
2016-02-05	980	997	920	961	57,900	961
2016-02-04	1,006	1,025	989	991	50,900	991
2016-02-03	1,020	1,031	1,006	1,008	64,200	1,008
2016-02-02	1,061	1,083	1,058	1,066	62,600	1,066
2016-02-01	1,045	1,090	1,040	1,083	65,900	1,083
2016-01-29	1,020	1,060	1,005	1,034	89,000	1,034
2016-01-28	980	1,034	970	1,034	74,000	1,034
2016-01-27	955	985	955	980	51,500	980
2016-01-26	930	959	925	940	58,900	940
2016-01-25	949	980	920	950	55,700	950
2016-01-22	878	941	863	941	97,400	941
2016-01-21	887	939	847	848	132,300	848
2016-01-20	978	985	872	902	120,400	902
2016-01-19	956	982	921	970	67,700	970
2016-01-18	940	980	932	961	74,700	961
2016-01-15	1,060	1,068	985	994	55,500	994
2016-01-14	1,002	1,040	981	1,030	79,100	1,030
2016-01-13	1,030	1,057	1,020	1,046	58,700	1,046
2016-01-12	1,112	1,120	959	994	191,100	994
2016-01-08	1,060	1,100	1,051	1,091	93,300	1,091
2016-01-07	1,070	1,110	1,053	1,071	78,000	1,071
2016-01-06	1,134	1,144	1,066	1,070	134,200	1,070
2016-01-05	1,150	1,170	1,117	1,144	93,000	1,144
2016-01-04	1,185	1,199	1,155	1,173	106,100	1,173

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