3858 (株)ユビキタスAI の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,090	1,098	1,076	1,084	94,800	1,084
2017-12-28	1,138	1,146	1,080	1,083	206,500	1,083
2017-12-27	1,092	1,152	1,090	1,151	261,000	1,151
2017-12-26	1,050	1,093	1,047	1,071	431,100	1,071
2017-12-25	1,080	1,103	1,060	1,061	253,700	1,061
2017-12-22	1,130	1,130	1,093	1,110	124,500	1,110
2017-12-21	1,100	1,122	1,078	1,119	156,500	1,119
2017-12-20	1,122	1,140	1,096	1,101	228,700	1,101
2017-12-19	1,149	1,165	1,125	1,129	151,300	1,129
2017-12-18	1,145	1,146	1,115	1,143	155,000	1,143
2017-12-15	1,165	1,169	1,130	1,139	130,300	1,139
2017-12-14	1,145	1,188	1,145	1,172	108,000	1,172
2017-12-13	1,190	1,193	1,148	1,162	162,900	1,162
2017-12-12	1,200	1,225	1,168	1,192	155,200	1,192
2017-12-11	1,158	1,191	1,154	1,191	112,200	1,191
2017-12-08	1,161	1,207	1,140	1,176	216,800	1,176
2017-12-07	1,132	1,169	1,132	1,157	155,700	1,157
2017-12-06	1,145	1,170	1,119	1,138	228,200	1,138
2017-12-05	1,209	1,212	1,140	1,163	322,800	1,163
2017-12-04	1,219	1,243	1,202	1,228	153,000	1,228
2017-12-01	1,248	1,259	1,225	1,229	170,900	1,229
2017-11-30	1,300	1,300	1,213	1,230	345,500	1,230
2017-11-29	1,300	1,326	1,273	1,287	368,500	1,287
2017-11-28	1,380	1,380	1,271	1,290	1,059,600	1,290
2017-11-27	1,275	1,416	1,261	1,388	2,374,100	1,388
2017-11-24	1,246	1,294	1,246	1,249	274,000	1,249
2017-11-22	1,251	1,299	1,240	1,269	523,700	1,269
2017-11-21	1,339	1,348	1,242	1,270	1,638,400	1,270
2017-11-20	1,120	1,328	1,097	1,284	3,797,500	1,284
2017-11-17	1,070	1,085	1,036	1,050	182,200	1,050
2017-11-16	1,047	1,067	1,035	1,050	143,000	1,050
2017-11-15	1,080	1,090	1,012	1,047	370,300	1,047
2017-11-13	1,166	1,180	1,130	1,135	245,800	1,135
2017-11-10	1,160	1,232	1,160	1,186	232,400	1,186
2017-11-09	1,200	1,216	1,150	1,163	234,600	1,163
2017-11-08	1,214	1,221	1,191	1,201	164,500	1,201
2017-11-07	1,200	1,237	1,170	1,211	373,100	1,211
2017-11-06	1,362	1,362	1,236	1,238	415,300	1,238
2017-11-02	1,399	1,411	1,337	1,346	362,000	1,346
2017-11-01	1,374	1,420	1,343	1,403	344,800	1,403
2017-10-31	1,337	1,368	1,318	1,349	238,500	1,349
2017-10-30	1,385	1,414	1,345	1,351	370,600	1,351
2017-10-27	1,330	1,430	1,327	1,373	777,400	1,373
2017-10-26	1,321	1,366	1,292	1,312	308,200	1,312
2017-10-25	1,373	1,398	1,316	1,321	628,000	1,321
2017-10-24	1,273	1,423	1,271	1,379	1,503,000	1,379
2017-10-23	1,243	1,263	1,234	1,248	149,200	1,248
2017-10-20	1,252	1,268	1,231	1,237	285,700	1,237
2017-10-19	1,300	1,341	1,253	1,279	761,400	1,279
2017-10-18	1,192	1,347	1,170	1,295	1,574,000	1,295
2017-10-17	1,210	1,221	1,165	1,191	331,100	1,191
2017-10-16	1,190	1,238	1,164	1,222	557,000	1,222
2017-10-13	1,150	1,189	1,132	1,177	286,800	1,177
2017-10-12	1,141	1,190	1,141	1,163	236,100	1,163
2017-10-11	1,139	1,175	1,121	1,145	305,900	1,145
2017-10-10	1,161	1,182	1,122	1,139	309,800	1,139
2017-10-06	1,201	1,207	1,142	1,150	429,400	1,150
2017-10-05	1,129	1,235	1,122	1,217	590,200	1,217
2017-10-04	1,185	1,190	1,120	1,129	560,000	1,129
2017-10-03	1,250	1,278	1,191	1,210	759,400	1,210
2017-10-02	1,191	1,285	1,135	1,230	1,473,300	1,230
2017-09-29	1,235	1,249	1,127	1,191	2,771,000	1,191
2017-09-28	1,065	1,145	1,063	1,145	1,696,700	1,145
2017-09-27	935	1,015	935	995	616,200	995
2017-09-26	965	968	913	932	602,100	932
2017-09-25	937	1,007	925	965	1,732,700	965
2017-09-22	897	897	853	857	89,300	857
2017-09-21	840	903	838	897	233,000	897
2017-09-20	850	850	835	836	26,500	836
2017-09-19	859	861	843	850	35,500	850
2017-09-15	838	851	834	844	46,300	844
2017-09-14	835	843	824	827	30,300	827
2017-09-13	846	846	835	840	23,900	840
2017-09-12	819	850	819	846	31,600	846
2017-09-11	806	825	806	815	28,100	815
2017-09-08	817	821	803	806	28,300	806
2017-09-07	822	830	810	816	28,100	816
2017-09-06	797	831	792	824	60,800	824
2017-09-05	842	846	800	807	96,500	807
2017-09-04	857	860	840	840	56,700	840
2017-09-01	876	876	863	863	32,100	863
2017-08-31	883	887	875	878	17,200	878
2017-08-30	888	898	880	882	27,800	882
2017-08-29	882	890	880	888	16,600	888
2017-08-28	884	895	884	893	17,800	893
2017-08-25	889	895	882	882	22,000	882
2017-08-24	900	900	891	893	25,000	893
2017-08-23	908	908	894	896	40,400	896
2017-08-22	900	916	900	908	38,900	908
2017-08-21	925	932	900	900	74,600	900
2017-08-18	886	918	886	912	78,300	912
2017-08-17	883	927	883	911	150,400	911
2017-08-16	880	896	877	881	38,100	881
2017-08-15	852	886	852	880	50,700	880
2017-08-14	845	853	839	845	31,400	845
2017-08-10	856	864	849	849	44,100	849
2017-08-09	884	884	850	859	36,400	859
2017-08-08	872	885	872	884	27,100	884
2017-08-07	869	878	868	872	13,700	872
2017-08-04	855	870	855	870	23,200	870
2017-08-03	870	870	856	857	27,500	857
2017-08-02	835	874	833	870	80,400	870
2017-08-01	883	883	865	865	52,400	865
2017-07-31	888	889	878	880	49,400	880
2017-07-28	920	920	887	892	57,700	892
2017-07-27	919	921	906	915	36,800	915
2017-07-26	898	924	890	924	75,400	924
2017-07-25	897	902	895	898	15,400	898
2017-07-24	888	898	882	898	26,100	898
2017-07-21	882	890	875	888	32,300	888
2017-07-20	872	880	870	875	36,500	875
2017-07-19	879	884	867	868	64,100	868
2017-07-18	897	897	877	877	48,200	877
2017-07-14	895	898	887	893	26,100	893
2017-07-13	901	910	890	890	23,200	890
2017-07-12	901	913	895	898	20,500	898
2017-07-11	906	910	897	901	27,500	901
2017-07-10	896	905	890	900	23,900	900
2017-07-07	881	897	876	892	31,700	892
2017-07-06	903	905	884	885	60,700	885
2017-07-05	887	908	883	904	58,700	904
2017-07-04	913	916	887	891	74,800	891
2017-07-03	911	919	903	914	36,900	914
2017-06-30	910	918	905	915	59,400	915
2017-06-29	924	932	915	920	72,600	920
2017-06-28	970	970	919	919	122,600	919
2017-06-27	935	1,077	928	960	434,100	960
2017-06-26	911	937	911	932	40,200	932
2017-06-23	947	947	909	920	91,300	920
2017-06-22	944	965	936	952	48,200	952
2017-06-21	940	944	929	937	29,600	937
2017-06-20	951	951	933	935	31,700	935
2017-06-19	926	957	926	936	34,500	936
2017-06-16	950	967	928	939	101,300	939
2017-06-15	976	997	948	952	89,900	952
2017-06-14	978	984	955	982	79,900	982
2017-06-13	950	983	950	983	37,300	983
2017-06-12	950	976	938	964	102,800	964
2017-06-09	977	984	962	964	123,600	964
2017-06-08	1,002	1,011	980	980	96,500	980
2017-06-07	1,010	1,033	990	1,007	105,700	1,007
2017-06-06	1,062	1,063	1,003	1,013	189,000	1,013
2017-06-05	1,000	1,075	988	1,062	287,100	1,062
2017-06-02	1,034	1,037	980	995	326,800	995
2017-06-01	922	1,071	922	1,021	1,280,200	1,021
2017-05-31	929	929	916	921	25,700	921
2017-05-30	899	930	899	916	58,200	916
2017-05-29	916	949	900	908	86,200	908
2017-05-26	950	950	903	916	109,700	916
2017-05-25	966	967	945	949	69,200	949
2017-05-24	927	967	919	965	165,500	965
2017-05-23	930	930	909	925	63,300	925
2017-05-22	912	925	900	925	65,700	925
2017-05-19	933	935	895	897	110,300	897
2017-05-18	879	926	875	922	155,400	922
2017-05-17	848	900	848	890	84,500	890
2017-05-16	851	858	848	848	28,200	848
2017-05-15	861	866	843	851	70,400	851
2017-05-12	880	899	867	878	69,200	878
2017-05-11	860	889	857	872	145,600	872
2017-05-10	877	877	855	857	39,000	857
2017-05-09	877	880	862	871	47,400	871
2017-05-08	845	876	840	871	85,200	871
2017-05-02	840	841	830	831	24,800	831
2017-05-01	838	850	833	840	21,600	840
2017-04-28	840	850	840	840	32,000	840
2017-04-27	829	846	822	844	58,600	844
2017-04-26	830	831	823	825	25,500	825
2017-04-25	805	828	805	819	24,400	819
2017-04-24	828	830	804	807	38,200	807
2017-04-21	823	832	822	828	7,300	828
2017-04-20	833	835	823	823	18,300	823
2017-04-19	818	832	818	831	24,900	831
2017-04-18	824	834	810	820	52,000	820
2017-04-17	777	819	777	819	47,000	819
2017-04-14	786	796	775	777	43,100	777
2017-04-13	771	800	764	799	50,700	799
2017-04-12	793	793	778	781	50,300	781
2017-04-11	805	807	793	798	90,500	798
2017-04-10	810	821	810	812	28,300	812
2017-04-07	804	825	804	816	44,200	816
2017-04-06	823	826	804	804	67,800	804
2017-04-05	835	848	824	830	42,900	830
2017-04-04	863	867	828	835	96,600	835
2017-04-03	885	885	855	859	36,100	859
2017-03-31	884	887	866	866	20,700	866
2017-03-30	878	901	875	875	65,900	875
2017-03-29	858	881	855	878	37,600	878
2017-03-28	846	855	846	855	16,300	855
2017-03-27	863	863	844	844	59,400	844
2017-03-24	880	882	859	861	77,000	861
2017-03-23	885	888	875	878	34,900	878
2017-03-22	891	899	881	885	51,400	885
2017-03-21	889	910	880	904	80,200	904
2017-03-17	880	897	867	875	52,500	875
2017-03-16	891	897	878	884	58,800	884
2017-03-15	888	913	888	891	54,800	891
2017-03-14	895	900	888	891	44,200	891
2017-03-13	919	922	896	897	69,500	897
2017-03-10	894	920	890	911	74,800	911
2017-03-09	918	918	888	893	74,800	893
2017-03-08	915	925	908	913	69,100	913
2017-03-07	927	927	913	915	68,500	915
2017-03-06	944	944	905	920	170,200	920
2017-03-03	874	889	871	889	52,900	889
2017-03-02	870	877	861	874	34,100	874
2017-03-01	863	867	856	862	43,200	862
2017-02-28	871	875	866	866	22,700	866
2017-02-27	875	878	863	870	29,900	870
2017-02-24	867	880	867	875	42,700	875
2017-02-23	890	890	863	873	37,300	873
2017-02-22	911	915	875	884	70,400	884
2017-02-21	861	908	860	903	66,200	903
2017-02-20	855	864	850	860	36,600	860
2017-02-17	863	872	855	861	28,000	861
2017-02-16	882	884	861	863	60,500	863
2017-02-15	878	892	878	878	36,100	878
2017-02-14	884	930	873	878	116,100	878
2017-02-13	900	900	873	876	90,300	876
2017-02-10	902	902	885	887	51,900	887
2017-02-09	873	913	873	887	88,300	887
2017-02-08	868	877	855	877	52,500	877
2017-02-07	852	878	842	861	449,600	861
2017-02-06	941	955	941	947	28,000	947
2017-02-03	977	984	945	949	94,700	949
2017-02-02	991	1,002	977	977	48,300	977
2017-02-01	999	1,002	987	992	52,500	992
2017-01-31	1,004	1,009	999	1,003	34,400	1,003
2017-01-30	1,017	1,022	1,004	1,007	35,900	1,007
2017-01-27	1,016	1,021	1,008	1,016	44,900	1,016
2017-01-26	1,026	1,026	1,014	1,016	32,900	1,016
2017-01-25	1,028	1,028	1,012	1,024	22,000	1,024
2017-01-24	1,025	1,026	1,012	1,014	15,700	1,014
2017-01-23	1,041	1,041	1,010	1,023	65,600	1,023
2017-01-20	1,019	1,022	1,004	1,006	50,000	1,006
2017-01-19	1,035	1,046	1,021	1,022	37,200	1,022
2017-01-18	1,030	1,038	1,011	1,038	51,000	1,038
2017-01-17	1,040	1,066	1,025	1,038	56,500	1,038
2017-01-16	1,060	1,065	1,023	1,035	47,900	1,035
2017-01-13	1,031	1,063	1,029	1,050	52,200	1,050
2017-01-12	1,079	1,092	1,015	1,052	92,900	1,052
2017-01-11	1,113	1,114	1,080	1,083	54,100	1,083
2017-01-10	1,115	1,124	1,067	1,101	80,100	1,101
2017-01-06	1,108	1,134	1,086	1,090	142,000	1,090
2017-01-05	1,046	1,144	1,040	1,117	386,200	1,117
2017-01-04	1,030	1,043	1,009	1,033	122,900	1,033

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