3858 (株)ユビキタスAI の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 540 | 553 | 525 | 534 | 107,200 | 534 |
2018-12-27 | 554 | 556 | 533 | 556 | 131,500 | 556 |
2018-12-26 | 507 | 530 | 503 | 514 | 140,500 | 514 |
2018-12-25 | 478 | 499 | 473 | 480 | 278,800 | 480 |
2018-12-21 | 523 | 543 | 509 | 514 | 215,100 | 514 |
2018-12-20 | 565 | 576 | 530 | 536 | 210,000 | 536 |
2018-12-19 | 574 | 599 | 574 | 580 | 187,700 | 580 |
2018-12-18 | 574 | 593 | 570 | 588 | 277,100 | 588 |
2018-12-17 | 638 | 638 | 603 | 607 | 157,800 | 607 |
2018-12-14 | 672 | 675 | 639 | 641 | 146,200 | 641 |
2018-12-13 | 663 | 685 | 663 | 679 | 57,900 | 679 |
2018-12-12 | 650 | 676 | 650 | 673 | 101,200 | 673 |
2018-12-11 | 660 | 676 | 651 | 654 | 100,100 | 654 |
2018-12-10 | 695 | 695 | 665 | 666 | 99,500 | 666 |
2018-12-07 | 703 | 721 | 700 | 707 | 60,800 | 707 |
2018-12-06 | 728 | 730 | 701 | 712 | 96,100 | 712 |
2018-12-05 | 735 | 742 | 725 | 731 | 73,200 | 731 |
2018-12-04 | 761 | 783 | 743 | 750 | 101,700 | 750 |
2018-12-03 | 775 | 780 | 760 | 762 | 65,800 | 762 |
2018-11-30 | 768 | 779 | 756 | 764 | 45,800 | 764 |
2018-11-29 | 789 | 790 | 766 | 768 | 41,300 | 768 |
2018-11-28 | 750 | 785 | 750 | 779 | 80,800 | 779 |
2018-11-27 | 752 | 761 | 745 | 746 | 48,500 | 746 |
2018-11-26 | 722 | 759 | 720 | 755 | 70,600 | 755 |
2018-11-22 | 720 | 725 | 707 | 720 | 77,400 | 720 |
2018-11-21 | 735 | 736 | 711 | 717 | 120,600 | 717 |
2018-11-20 | 743 | 763 | 743 | 749 | 43,200 | 749 |
2018-11-19 | 745 | 770 | 745 | 764 | 36,400 | 764 |
2018-11-16 | 771 | 777 | 745 | 752 | 56,700 | 752 |
2018-11-15 | 760 | 793 | 760 | 771 | 67,900 | 771 |
2018-11-14 | 825 | 826 | 777 | 778 | 85,100 | 778 |
2018-11-13 | 748 | 835 | 735 | 819 | 258,400 | 819 |
2018-11-12 | 797 | 800 | 757 | 760 | 104,100 | 760 |
2018-11-09 | 802 | 812 | 790 | 798 | 66,100 | 798 |
2018-11-08 | 811 | 827 | 804 | 804 | 57,800 | 804 |
2018-11-07 | 780 | 814 | 780 | 804 | 44,500 | 804 |
2018-11-06 | 809 | 809 | 786 | 789 | 38,100 | 789 |
2018-11-05 | 798 | 819 | 793 | 812 | 50,000 | 812 |
2018-11-02 | 778 | 800 | 778 | 797 | 62,200 | 797 |
2018-11-01 | 767 | 785 | 765 | 773 | 43,800 | 773 |
2018-10-31 | 758 | 773 | 749 | 770 | 58,500 | 770 |
2018-10-30 | 709 | 750 | 704 | 744 | 218,200 | 744 |
2018-10-29 | 768 | 785 | 730 | 739 | 111,600 | 739 |
2018-10-26 | 819 | 826 | 763 | 763 | 204,500 | 763 |
2018-10-25 | 846 | 846 | 801 | 804 | 195,900 | 804 |
2018-10-24 | 881 | 895 | 866 | 873 | 103,800 | 873 |
2018-10-23 | 901 | 901 | 873 | 878 | 40,700 | 878 |
2018-10-22 | 891 | 907 | 886 | 902 | 32,300 | 902 |
2018-10-19 | 881 | 901 | 877 | 898 | 32,600 | 898 |
2018-10-18 | 898 | 924 | 890 | 894 | 62,600 | 894 |
2018-10-17 | 890 | 943 | 888 | 904 | 210,000 | 904 |
2018-10-16 | 866 | 880 | 856 | 879 | 35,700 | 879 |
2018-10-15 | 888 | 888 | 863 | 863 | 53,800 | 863 |
2018-10-12 | 832 | 883 | 831 | 881 | 99,000 | 881 |
2018-10-11 | 850 | 865 | 834 | 845 | 163,600 | 845 |
2018-10-10 | 873 | 893 | 869 | 887 | 44,200 | 887 |
2018-10-09 | 880 | 880 | 855 | 869 | 101,800 | 869 |
2018-10-05 | 911 | 914 | 868 | 882 | 301,800 | 882 |
2018-10-04 | 921 | 928 | 913 | 917 | 53,100 | 917 |
2018-10-03 | 930 | 930 | 913 | 920 | 100,200 | 920 |
2018-10-02 | 937 | 940 | 930 | 930 | 78,000 | 930 |
2018-10-01 | 945 | 947 | 934 | 937 | 53,500 | 937 |
2018-09-28 | 947 | 950 | 933 | 946 | 44,900 | 946 |
2018-09-27 | 948 | 960 | 941 | 942 | 43,700 | 942 |
2018-09-26 | 939 | 964 | 939 | 951 | 55,500 | 951 |
2018-09-25 | 941 | 944 | 932 | 940 | 58,100 | 940 |
2018-09-21 | 943 | 960 | 940 | 940 | 58,100 | 940 |
2018-09-20 | 955 | 956 | 940 | 945 | 58,300 | 945 |
2018-09-19 | 945 | 969 | 941 | 957 | 67,500 | 957 |
2018-09-18 | 945 | 947 | 930 | 946 | 40,200 | 946 |
2018-09-14 | 931 | 950 | 930 | 949 | 38,100 | 949 |
2018-09-13 | 930 | 936 | 923 | 933 | 58,400 | 933 |
2018-09-12 | 945 | 952 | 930 | 934 | 39,800 | 934 |
2018-09-11 | 940 | 949 | 929 | 945 | 33,500 | 945 |
2018-09-10 | 930 | 942 | 930 | 930 | 41,800 | 930 |
2018-09-07 | 929 | 945 | 920 | 939 | 53,800 | 939 |
2018-09-06 | 960 | 960 | 931 | 933 | 87,100 | 933 |
2018-09-05 | 982 | 991 | 963 | 963 | 42,700 | 963 |
2018-09-04 | 970 | 1,000 | 970 | 984 | 50,800 | 984 |
2018-09-03 | 1,000 | 1,008 | 966 | 968 | 63,400 | 968 |
2018-08-31 | 997 | 1,007 | 993 | 1,000 | 53,100 | 1,000 |
2018-08-30 | 1,006 | 1,015 | 991 | 1,003 | 53,300 | 1,003 |
2018-08-29 | 990 | 1,014 | 990 | 1,004 | 48,100 | 1,004 |
2018-08-28 | 1,004 | 1,008 | 986 | 993 | 58,500 | 993 |
2018-08-27 | 998 | 1,011 | 990 | 998 | 139,500 | 998 |
2018-08-24 | 973 | 981 | 955 | 968 | 79,200 | 968 |
2018-08-23 | 940 | 970 | 937 | 961 | 67,100 | 961 |
2018-08-22 | 929 | 947 | 919 | 938 | 46,900 | 938 |
2018-08-21 | 923 | 934 | 916 | 927 | 53,100 | 927 |
2018-08-20 | 950 | 971 | 927 | 927 | 71,100 | 927 |
2018-08-17 | 935 | 944 | 930 | 941 | 53,200 | 941 |
2018-08-16 | 915 | 930 | 905 | 922 | 99,100 | 922 |
2018-08-15 | 935 | 940 | 918 | 919 | 95,400 | 919 |
2018-08-14 | 933 | 957 | 932 | 950 | 73,500 | 950 |
2018-08-13 | 948 | 948 | 930 | 943 | 98,300 | 943 |
2018-08-10 | 982 | 988 | 959 | 960 | 59,500 | 960 |
2018-08-09 | 984 | 995 | 973 | 982 | 45,100 | 982 |
2018-08-08 | 970 | 996 | 966 | 987 | 47,000 | 987 |
2018-08-07 | 972 | 986 | 962 | 971 | 37,800 | 971 |
2018-08-06 | 975 | 988 | 971 | 973 | 43,100 | 973 |
2018-08-03 | 1,001 | 1,007 | 960 | 979 | 169,700 | 979 |
2018-08-02 | 1,001 | 1,025 | 1,000 | 1,007 | 46,400 | 1,007 |
2018-08-01 | 1,030 | 1,030 | 1,000 | 1,004 | 71,300 | 1,004 |
2018-07-31 | 1,000 | 1,028 | 1,000 | 1,017 | 57,900 | 1,017 |
2018-07-30 | 1,039 | 1,041 | 1,007 | 1,008 | 93,400 | 1,008 |
2018-07-27 | 1,077 | 1,086 | 1,034 | 1,041 | 161,100 | 1,041 |
2018-07-26 | 1,087 | 1,092 | 1,062 | 1,075 | 132,700 | 1,075 |
2018-07-25 | 1,056 | 1,091 | 1,046 | 1,088 | 166,400 | 1,088 |
2018-07-24 | 1,052 | 1,068 | 1,034 | 1,065 | 160,700 | 1,065 |
2018-07-23 | 1,036 | 1,058 | 1,013 | 1,049 | 205,300 | 1,049 |
2018-07-20 | 990 | 1,040 | 981 | 1,016 | 241,300 | 1,016 |
2018-07-19 | 1,004 | 1,004 | 975 | 980 | 70,000 | 980 |
2018-07-18 | 961 | 994 | 961 | 990 | 81,700 | 990 |
2018-07-17 | 991 | 993 | 958 | 958 | 98,400 | 958 |
2018-07-13 | 1,007 | 1,017 | 990 | 997 | 112,500 | 997 |
2018-07-12 | 978 | 1,002 | 967 | 1,001 | 132,700 | 1,001 |
2018-07-11 | 958 | 988 | 942 | 980 | 104,700 | 980 |
2018-07-10 | 985 | 998 | 962 | 962 | 90,100 | 962 |
2018-07-09 | 949 | 987 | 944 | 975 | 117,000 | 975 |
2018-07-06 | 912 | 944 | 908 | 943 | 73,600 | 943 |
2018-07-05 | 934 | 951 | 907 | 908 | 152,000 | 908 |
2018-07-04 | 948 | 954 | 931 | 933 | 104,600 | 933 |
2018-07-03 | 968 | 993 | 944 | 951 | 117,700 | 951 |
2018-07-02 | 970 | 983 | 958 | 961 | 62,800 | 961 |
2018-06-29 | 962 | 980 | 951 | 974 | 57,900 | 974 |
2018-06-28 | 956 | 980 | 944 | 956 | 121,700 | 956 |
2018-06-27 | 963 | 977 | 953 | 956 | 87,800 | 956 |
2018-06-26 | 964 | 986 | 953 | 963 | 105,500 | 963 |
2018-06-25 | 991 | 1,022 | 970 | 979 | 156,700 | 979 |
2018-06-22 | 984 | 1,007 | 972 | 995 | 126,300 | 995 |
2018-06-21 | 970 | 1,027 | 970 | 996 | 168,600 | 996 |
2018-06-20 | 954 | 983 | 930 | 979 | 154,200 | 979 |
2018-06-19 | 950 | 974 | 946 | 955 | 122,800 | 955 |
2018-06-18 | 979 | 981 | 950 | 953 | 167,200 | 953 |
2018-06-15 | 1,003 | 1,025 | 983 | 989 | 229,100 | 989 |
2018-06-14 | 1,053 | 1,077 | 1,014 | 1,016 | 221,000 | 1,016 |
2018-06-13 | 1,058 | 1,125 | 1,052 | 1,061 | 636,800 | 1,061 |
2018-06-12 | 1,051 | 1,073 | 1,028 | 1,054 | 426,900 | 1,054 |
2018-06-11 | 1,070 | 1,110 | 1,036 | 1,058 | 1,474,400 | 1,058 |
2018-06-08 | 961 | 1,081 | 958 | 1,081 | 1,748,900 | 1,081 |
2018-06-07 | 928 | 947 | 921 | 931 | 58,300 | 931 |
2018-06-06 | 918 | 930 | 913 | 919 | 67,500 | 919 |
2018-06-05 | 924 | 932 | 914 | 921 | 113,800 | 921 |
2018-06-04 | 933 | 936 | 915 | 930 | 90,800 | 930 |
2018-06-01 | 929 | 944 | 929 | 934 | 33,000 | 934 |
2018-05-31 | 944 | 944 | 927 | 928 | 53,200 | 928 |
2018-05-30 | 941 | 950 | 930 | 932 | 76,000 | 932 |
2018-05-29 | 979 | 980 | 950 | 951 | 136,200 | 951 |
2018-05-28 | 985 | 1,000 | 975 | 977 | 68,300 | 977 |
2018-05-25 | 985 | 999 | 985 | 987 | 76,600 | 987 |
2018-05-24 | 1,005 | 1,019 | 995 | 995 | 69,700 | 995 |
2018-05-23 | 1,004 | 1,030 | 1,000 | 1,007 | 115,400 | 1,007 |
2018-05-22 | 1,008 | 1,026 | 1,005 | 1,022 | 109,200 | 1,022 |
2018-05-21 | 980 | 1,027 | 980 | 1,017 | 157,000 | 1,017 |
2018-05-18 | 995 | 1,001 | 982 | 988 | 73,400 | 988 |
2018-05-17 | 1,000 | 1,019 | 997 | 1,004 | 85,000 | 1,004 |
2018-05-16 | 988 | 995 | 981 | 993 | 54,500 | 993 |
2018-05-15 | 1,020 | 1,023 | 988 | 988 | 203,500 | 988 |
2018-05-14 | 1,020 | 1,042 | 1,010 | 1,041 | 115,400 | 1,041 |
2018-05-11 | 1,001 | 1,024 | 991 | 1,014 | 82,600 | 1,014 |
2018-05-10 | 1,027 | 1,045 | 1,004 | 1,004 | 141,000 | 1,004 |
2018-05-09 | 1,040 | 1,048 | 1,003 | 1,026 | 373,100 | 1,026 |
2018-05-08 | 965 | 993 | 962 | 975 | 133,000 | 975 |
2018-05-07 | 963 | 975 | 945 | 964 | 69,200 | 964 |
2018-05-02 | 925 | 960 | 925 | 958 | 101,000 | 958 |
2018-05-01 | 935 | 938 | 917 | 935 | 73,500 | 935 |
2018-04-27 | 942 | 945 | 928 | 935 | 90,300 | 935 |
2018-04-26 | 961 | 968 | 941 | 941 | 120,700 | 941 |
2018-04-25 | 955 | 984 | 955 | 957 | 83,000 | 957 |
2018-04-24 | 955 | 1,000 | 949 | 967 | 174,500 | 967 |
2018-04-23 | 951 | 966 | 945 | 950 | 54,600 | 950 |
2018-04-20 | 930 | 963 | 930 | 956 | 75,000 | 956 |
2018-04-19 | 947 | 957 | 930 | 937 | 95,700 | 937 |
2018-04-18 | 926 | 955 | 924 | 950 | 95,900 | 950 |
2018-04-17 | 938 | 958 | 906 | 941 | 145,700 | 941 |
2018-04-16 | 976 | 984 | 946 | 947 | 130,600 | 947 |
2018-04-13 | 980 | 989 | 970 | 982 | 72,100 | 982 |
2018-04-12 | 967 | 995 | 967 | 975 | 52,600 | 975 |
2018-04-11 | 998 | 998 | 967 | 969 | 85,600 | 969 |
2018-04-10 | 995 | 1,002 | 981 | 983 | 58,700 | 983 |
2018-04-09 | 978 | 1,012 | 971 | 1,001 | 71,800 | 1,001 |
2018-04-06 | 990 | 1,002 | 981 | 990 | 88,800 | 990 |
2018-04-05 | 1,005 | 1,019 | 989 | 998 | 102,800 | 998 |
2018-04-04 | 1,034 | 1,037 | 993 | 1,001 | 98,200 | 1,001 |
2018-04-03 | 1,031 | 1,046 | 1,018 | 1,025 | 80,800 | 1,025 |
2018-03-30 | 1,019 | 1,040 | 1,008 | 1,021 | 81,000 | 1,021 |
2018-03-29 | 1,009 | 1,034 | 996 | 1,008 | 125,900 | 1,008 |
2018-03-28 | 940 | 1,014 | 940 | 994 | 196,100 | 994 |
2018-03-27 | 970 | 974 | 952 | 964 | 162,000 | 964 |
2018-03-26 | 978 | 982 | 900 | 941 | 392,900 | 941 |
2018-03-23 | 1,000 | 1,010 | 985 | 986 | 187,300 | 986 |
2018-03-22 | 1,034 | 1,054 | 1,020 | 1,035 | 86,000 | 1,035 |
2018-03-20 | 1,019 | 1,036 | 1,007 | 1,034 | 106,800 | 1,034 |
2018-03-19 | 1,081 | 1,082 | 1,023 | 1,034 | 162,700 | 1,034 |
2018-03-16 | 1,135 | 1,135 | 1,080 | 1,087 | 203,300 | 1,087 |
2018-03-15 | 1,090 | 1,124 | 1,077 | 1,110 | 408,000 | 1,110 |
2018-03-14 | 1,047 | 1,063 | 1,034 | 1,053 | 126,700 | 1,053 |
2018-03-13 | 1,022 | 1,062 | 1,022 | 1,053 | 140,800 | 1,053 |
2018-03-12 | 1,068 | 1,074 | 1,005 | 1,029 | 231,500 | 1,029 |
2018-03-09 | 1,133 | 1,133 | 1,040 | 1,052 | 581,000 | 1,052 |
2018-03-08 | 1,008 | 1,244 | 1,008 | 1,100 | 2,384,100 | 1,100 |
2018-03-07 | 1,018 | 1,025 | 988 | 1,005 | 89,800 | 1,005 |
2018-03-06 | 1,009 | 1,022 | 991 | 1,001 | 150,700 | 1,001 |
2018-03-05 | 1,039 | 1,045 | 979 | 985 | 233,500 | 985 |
2018-03-02 | 1,048 | 1,057 | 1,034 | 1,045 | 102,100 | 1,045 |
2018-03-01 | 1,066 | 1,080 | 1,039 | 1,058 | 160,400 | 1,058 |
2018-02-28 | 1,041 | 1,074 | 1,041 | 1,067 | 102,300 | 1,067 |
2018-02-27 | 1,071 | 1,076 | 1,042 | 1,047 | 92,400 | 1,047 |
2018-02-26 | 1,056 | 1,085 | 1,056 | 1,067 | 84,000 | 1,067 |
2018-02-23 | 1,040 | 1,056 | 1,030 | 1,054 | 75,600 | 1,054 |
2018-02-22 | 1,094 | 1,094 | 1,047 | 1,047 | 165,100 | 1,047 |
2018-02-21 | 1,073 | 1,110 | 1,060 | 1,084 | 188,300 | 1,084 |
2018-02-20 | 1,050 | 1,074 | 1,045 | 1,058 | 86,700 | 1,058 |
2018-02-19 | 1,021 | 1,061 | 1,019 | 1,060 | 98,900 | 1,060 |
2018-02-16 | 1,023 | 1,045 | 1,010 | 1,018 | 125,500 | 1,018 |
2018-02-15 | 1,002 | 1,033 | 997 | 1,027 | 185,600 | 1,027 |
2018-02-14 | 1,050 | 1,057 | 988 | 1,010 | 212,600 | 1,010 |
2018-02-13 | 1,086 | 1,086 | 1,043 | 1,050 | 143,700 | 1,050 |
2018-02-09 | 990 | 1,059 | 990 | 1,058 | 180,100 | 1,058 |
2018-02-08 | 1,035 | 1,080 | 1,030 | 1,071 | 182,600 | 1,071 |
2018-02-07 | 1,100 | 1,101 | 1,025 | 1,025 | 210,900 | 1,025 |
2018-02-06 | 1,038 | 1,094 | 990 | 1,040 | 486,600 | 1,040 |
2018-02-05 | 1,154 | 1,185 | 1,147 | 1,158 | 200,000 | 1,158 |
2018-02-02 | 1,217 | 1,218 | 1,171 | 1,210 | 166,800 | 1,210 |
2018-02-01 | 1,178 | 1,215 | 1,172 | 1,212 | 196,900 | 1,212 |
2018-01-31 | 1,175 | 1,193 | 1,155 | 1,175 | 254,500 | 1,175 |
2018-01-30 | 1,225 | 1,231 | 1,175 | 1,205 | 303,700 | 1,205 |
2018-01-29 | 1,263 | 1,272 | 1,232 | 1,235 | 132,600 | 1,235 |
2018-01-26 | 1,277 | 1,282 | 1,256 | 1,262 | 123,100 | 1,262 |
2018-01-25 | 1,241 | 1,286 | 1,225 | 1,280 | 322,300 | 1,280 |
2018-01-24 | 1,280 | 1,285 | 1,233 | 1,255 | 168,500 | 1,255 |
2018-01-23 | 1,281 | 1,287 | 1,264 | 1,278 | 191,700 | 1,278 |
2018-01-22 | 1,230 | 1,275 | 1,230 | 1,274 | 174,600 | 1,274 |
2018-01-19 | 1,245 | 1,255 | 1,216 | 1,233 | 241,800 | 1,233 |
2018-01-18 | 1,310 | 1,317 | 1,254 | 1,256 | 361,400 | 1,256 |
2018-01-17 | 1,273 | 1,314 | 1,241 | 1,282 | 608,700 | 1,282 |
2018-01-16 | 1,260 | 1,284 | 1,237 | 1,280 | 354,700 | 1,280 |
2018-01-15 | 1,219 | 1,296 | 1,218 | 1,270 | 733,600 | 1,270 |
2018-01-12 | 1,181 | 1,212 | 1,170 | 1,180 | 299,300 | 1,180 |
2018-01-11 | 1,150 | 1,180 | 1,142 | 1,179 | 214,800 | 1,179 |
2018-01-10 | 1,176 | 1,179 | 1,142 | 1,150 | 136,700 | 1,150 |
2018-01-09 | 1,125 | 1,164 | 1,117 | 1,155 | 166,000 | 1,155 |
2018-01-05 | 1,102 | 1,120 | 1,093 | 1,117 | 90,400 | 1,117 |
2018-01-04 | 1,100 | 1,133 | 1,087 | 1,106 | 169,400 | 1,106 |
分割・併合履歴 : [2013-09-26]1株→100株