3858 (株)ユビキタスAI の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 721 | 745 | 716 | 740 | 234,800 | 740 |
2019-12-27 | 700 | 707 | 698 | 706 | 42,500 | 706 |
2019-12-26 | 693 | 707 | 687 | 707 | 73,800 | 707 |
2019-12-25 | 688 | 694 | 685 | 688 | 46,200 | 688 |
2019-12-24 | 691 | 695 | 683 | 684 | 46,700 | 684 |
2019-12-23 | 705 | 709 | 690 | 691 | 98,300 | 691 |
2019-12-20 | 685 | 704 | 682 | 698 | 66,100 | 698 |
2019-12-19 | 688 | 690 | 682 | 685 | 54,400 | 685 |
2019-12-18 | 707 | 707 | 690 | 690 | 51,000 | 690 |
2019-12-17 | 703 | 712 | 701 | 708 | 27,000 | 708 |
2019-12-16 | 703 | 712 | 700 | 701 | 30,300 | 701 |
2019-12-13 | 713 | 714 | 702 | 702 | 47,600 | 702 |
2019-12-12 | 726 | 726 | 708 | 708 | 44,300 | 708 |
2019-12-11 | 725 | 731 | 718 | 721 | 38,300 | 721 |
2019-12-10 | 732 | 735 | 724 | 724 | 47,400 | 724 |
2019-12-09 | 752 | 755 | 737 | 738 | 82,100 | 738 |
2019-12-06 | 715 | 787 | 714 | 750 | 502,700 | 750 |
2019-12-05 | 729 | 734 | 715 | 715 | 40,500 | 715 |
2019-12-04 | 727 | 730 | 715 | 722 | 54,700 | 722 |
2019-12-03 | 737 | 743 | 729 | 732 | 69,400 | 732 |
2019-12-02 | 756 | 763 | 738 | 740 | 85,400 | 740 |
2019-11-29 | 742 | 751 | 734 | 749 | 65,800 | 749 |
2019-11-28 | 757 | 770 | 735 | 739 | 156,700 | 739 |
2019-11-27 | 724 | 770 | 718 | 751 | 328,600 | 751 |
2019-11-26 | 719 | 720 | 709 | 711 | 40,200 | 711 |
2019-11-25 | 707 | 731 | 707 | 724 | 76,400 | 724 |
2019-11-22 | 717 | 719 | 704 | 705 | 69,400 | 705 |
2019-11-21 | 710 | 717 | 696 | 714 | 77,800 | 714 |
2019-11-20 | 710 | 718 | 693 | 708 | 119,500 | 708 |
2019-11-19 | 673 | 747 | 661 | 702 | 630,300 | 702 |
2019-11-18 | 660 | 676 | 657 | 671 | 42,800 | 671 |
2019-11-15 | 681 | 681 | 651 | 661 | 146,200 | 661 |
2019-11-14 | 682 | 720 | 682 | 689 | 175,000 | 689 |
2019-11-13 | 674 | 684 | 670 | 679 | 79,200 | 679 |
2019-11-12 | 680 | 682 | 665 | 665 | 46,700 | 665 |
2019-11-11 | 678 | 683 | 672 | 676 | 32,700 | 676 |
2019-11-08 | 665 | 679 | 664 | 678 | 72,400 | 678 |
2019-11-07 | 676 | 679 | 665 | 667 | 50,800 | 667 |
2019-11-06 | 675 | 687 | 672 | 680 | 69,900 | 680 |
2019-11-05 | 697 | 700 | 670 | 677 | 144,300 | 677 |
2019-11-01 | 677 | 697 | 665 | 696 | 150,600 | 696 |
2019-10-31 | 673 | 677 | 661 | 677 | 155,800 | 677 |
2019-10-30 | 679 | 686 | 653 | 679 | 650,300 | 679 |
2019-10-29 | 772 | 815 | 750 | 794 | 529,700 | 794 |
2019-10-28 | 750 | 788 | 732 | 769 | 475,200 | 769 |
2019-10-25 | 718 | 783 | 714 | 773 | 1,544,500 | 773 |
2019-10-24 | 677 | 697 | 663 | 683 | 227,200 | 683 |
2019-10-23 | 639 | 650 | 633 | 647 | 74,300 | 647 |
2019-10-21 | 613 | 635 | 608 | 624 | 80,000 | 624 |
2019-10-18 | 608 | 618 | 603 | 603 | 28,800 | 603 |
2019-10-17 | 610 | 610 | 604 | 608 | 21,600 | 608 |
2019-10-16 | 617 | 622 | 608 | 608 | 19,600 | 608 |
2019-10-15 | 609 | 621 | 609 | 613 | 25,200 | 613 |
2019-10-11 | 610 | 616 | 604 | 605 | 41,300 | 605 |
2019-10-10 | 619 | 626 | 613 | 613 | 37,200 | 613 |
2019-10-09 | 623 | 629 | 617 | 624 | 20,000 | 624 |
2019-10-08 | 612 | 627 | 612 | 626 | 46,100 | 626 |
2019-10-07 | 616 | 621 | 606 | 618 | 29,300 | 618 |
2019-10-04 | 610 | 623 | 610 | 616 | 38,100 | 616 |
2019-10-03 | 607 | 610 | 603 | 610 | 33,300 | 610 |
2019-10-02 | 618 | 624 | 616 | 617 | 31,200 | 617 |
2019-10-01 | 619 | 624 | 618 | 621 | 23,400 | 621 |
2019-09-30 | 622 | 624 | 617 | 617 | 32,000 | 617 |
2019-09-27 | 617 | 626 | 617 | 626 | 34,300 | 626 |
2019-09-26 | 629 | 638 | 626 | 627 | 39,200 | 627 |
2019-09-25 | 640 | 641 | 629 | 632 | 47,700 | 632 |
2019-09-24 | 644 | 648 | 641 | 641 | 31,800 | 641 |
2019-09-20 | 649 | 650 | 641 | 644 | 40,500 | 644 |
2019-09-19 | 652 | 664 | 652 | 654 | 31,200 | 654 |
2019-09-18 | 670 | 673 | 648 | 649 | 98,700 | 649 |
2019-09-17 | 664 | 679 | 660 | 679 | 34,700 | 679 |
2019-09-13 | 674 | 678 | 668 | 671 | 32,200 | 671 |
2019-09-12 | 678 | 687 | 678 | 682 | 30,500 | 682 |
2019-09-11 | 669 | 677 | 667 | 677 | 25,600 | 677 |
2019-09-10 | 668 | 677 | 664 | 669 | 18,800 | 669 |
2019-09-09 | 668 | 678 | 668 | 670 | 21,300 | 670 |
2019-09-06 | 660 | 667 | 659 | 663 | 23,500 | 663 |
2019-09-05 | 657 | 665 | 655 | 657 | 24,900 | 657 |
2019-09-04 | 646 | 654 | 643 | 653 | 9,200 | 653 |
2019-09-03 | 642 | 654 | 642 | 650 | 17,200 | 650 |
2019-09-02 | 645 | 645 | 628 | 642 | 10,100 | 642 |
2019-08-30 | 625 | 642 | 625 | 639 | 18,000 | 639 |
2019-08-29 | 642 | 648 | 612 | 620 | 46,100 | 620 |
2019-08-28 | 646 | 647 | 639 | 640 | 29,000 | 640 |
2019-08-27 | 660 | 661 | 648 | 648 | 24,900 | 648 |
2019-08-26 | 649 | 657 | 646 | 657 | 11,700 | 657 |
2019-08-23 | 675 | 675 | 664 | 668 | 15,100 | 668 |
2019-08-22 | 682 | 683 | 670 | 673 | 8,900 | 673 |
2019-08-21 | 670 | 682 | 670 | 675 | 10,300 | 675 |
2019-08-20 | 667 | 678 | 661 | 675 | 17,400 | 675 |
2019-08-19 | 650 | 667 | 650 | 663 | 20,600 | 663 |
2019-08-16 | 650 | 663 | 650 | 651 | 24,400 | 651 |
2019-08-15 | 655 | 659 | 650 | 656 | 36,400 | 656 |
2019-08-14 | 683 | 690 | 676 | 684 | 27,500 | 684 |
2019-08-13 | 685 | 689 | 675 | 676 | 39,000 | 676 |
2019-08-09 | 700 | 712 | 700 | 704 | 14,300 | 704 |
2019-08-08 | 698 | 712 | 698 | 700 | 20,000 | 700 |
2019-08-07 | 701 | 707 | 697 | 704 | 31,300 | 704 |
2019-08-06 | 656 | 684 | 656 | 682 | 37,200 | 682 |
2019-08-05 | 705 | 705 | 680 | 689 | 75,100 | 689 |
2019-08-02 | 711 | 721 | 705 | 708 | 49,800 | 708 |
2019-08-01 | 725 | 733 | 723 | 731 | 14,100 | 731 |
2019-07-31 | 722 | 736 | 716 | 734 | 24,800 | 734 |
2019-07-30 | 713 | 736 | 713 | 726 | 46,100 | 726 |
2019-07-29 | 724 | 727 | 711 | 715 | 22,100 | 715 |
2019-07-26 | 723 | 727 | 715 | 720 | 18,100 | 720 |
2019-07-25 | 719 | 730 | 718 | 726 | 31,300 | 726 |
2019-07-24 | 719 | 721 | 710 | 712 | 23,300 | 712 |
2019-07-23 | 712 | 723 | 712 | 721 | 24,000 | 721 |
2019-07-22 | 706 | 709 | 699 | 709 | 21,400 | 709 |
2019-07-19 | 705 | 718 | 705 | 707 | 31,500 | 707 |
2019-07-18 | 705 | 710 | 701 | 704 | 29,800 | 704 |
2019-07-17 | 712 | 712 | 701 | 710 | 41,000 | 710 |
2019-07-16 | 717 | 725 | 710 | 715 | 41,500 | 715 |
2019-07-12 | 747 | 750 | 717 | 717 | 103,600 | 717 |
2019-07-11 | 764 | 765 | 752 | 755 | 64,800 | 755 |
2019-07-10 | 726 | 747 | 726 | 745 | 48,700 | 745 |
2019-07-09 | 758 | 758 | 722 | 729 | 97,800 | 729 |
2019-07-08 | 744 | 755 | 736 | 743 | 59,200 | 743 |
2019-07-05 | 753 | 753 | 736 | 749 | 120,200 | 749 |
2019-07-04 | 720 | 819 | 720 | 760 | 710,500 | 760 |
2019-07-03 | 721 | 725 | 714 | 717 | 30,900 | 717 |
2019-07-02 | 716 | 752 | 713 | 727 | 176,800 | 727 |
2019-07-01 | 720 | 730 | 712 | 715 | 62,500 | 715 |
2019-06-28 | 698 | 708 | 686 | 708 | 59,800 | 708 |
2019-06-27 | 699 | 699 | 687 | 688 | 42,500 | 688 |
2019-06-26 | 686 | 695 | 675 | 691 | 30,600 | 691 |
2019-06-25 | 709 | 709 | 689 | 691 | 42,700 | 691 |
2019-06-24 | 717 | 717 | 697 | 702 | 68,300 | 702 |
2019-06-21 | 728 | 732 | 715 | 717 | 31,900 | 717 |
2019-06-20 | 727 | 738 | 720 | 733 | 24,500 | 733 |
2019-06-19 | 718 | 730 | 717 | 721 | 38,800 | 721 |
2019-06-18 | 727 | 735 | 712 | 712 | 42,200 | 712 |
2019-06-17 | 749 | 750 | 730 | 731 | 31,800 | 731 |
2019-06-14 | 741 | 752 | 735 | 749 | 36,000 | 749 |
2019-06-13 | 755 | 755 | 737 | 740 | 30,200 | 740 |
2019-06-12 | 757 | 765 | 753 | 756 | 32,900 | 756 |
2019-06-11 | 753 | 767 | 744 | 763 | 37,400 | 763 |
2019-06-10 | 770 | 772 | 750 | 753 | 37,400 | 753 |
2019-06-07 | 740 | 760 | 736 | 757 | 76,600 | 757 |
2019-06-06 | 740 | 749 | 733 | 733 | 54,800 | 733 |
2019-06-05 | 741 | 745 | 730 | 735 | 45,100 | 735 |
2019-06-04 | 707 | 722 | 704 | 719 | 46,500 | 719 |
2019-06-03 | 726 | 730 | 704 | 706 | 89,200 | 706 |
2019-05-31 | 735 | 749 | 729 | 736 | 32,100 | 736 |
2019-05-30 | 744 | 752 | 727 | 739 | 71,100 | 739 |
2019-05-29 | 754 | 764 | 739 | 751 | 53,700 | 751 |
2019-05-28 | 757 | 764 | 746 | 761 | 46,900 | 761 |
2019-05-27 | 733 | 759 | 729 | 758 | 48,500 | 758 |
2019-05-24 | 769 | 771 | 728 | 738 | 137,200 | 738 |
2019-05-23 | 787 | 787 | 758 | 769 | 40,500 | 769 |
2019-05-22 | 748 | 788 | 748 | 780 | 99,800 | 780 |
2019-05-21 | 761 | 761 | 738 | 746 | 37,900 | 746 |
2019-05-20 | 763 | 781 | 755 | 761 | 55,100 | 761 |
2019-05-17 | 732 | 760 | 728 | 758 | 101,000 | 758 |
2019-05-16 | 758 | 760 | 721 | 725 | 134,000 | 725 |
2019-05-15 | 767 | 786 | 736 | 760 | 326,700 | 760 |
2019-05-14 | 809 | 853 | 805 | 852 | 159,200 | 852 |
2019-05-13 | 876 | 876 | 838 | 841 | 266,400 | 841 |
2019-05-10 | 795 | 834 | 795 | 824 | 119,300 | 824 |
2019-05-09 | 831 | 834 | 803 | 803 | 98,400 | 803 |
2019-05-08 | 833 | 844 | 828 | 836 | 77,600 | 836 |
2019-05-07 | 822 | 854 | 822 | 853 | 90,000 | 853 |
2019-04-26 | 831 | 842 | 815 | 836 | 93,700 | 836 |
2019-04-25 | 820 | 834 | 819 | 834 | 79,000 | 834 |
2019-04-24 | 824 | 838 | 814 | 815 | 112,400 | 815 |
2019-04-23 | 811 | 824 | 800 | 823 | 102,000 | 823 |
2019-04-22 | 828 | 842 | 812 | 816 | 129,500 | 816 |
2019-04-19 | 843 | 868 | 815 | 828 | 525,700 | 828 |
2019-04-18 | 823 | 830 | 799 | 811 | 193,300 | 811 |
2019-04-17 | 845 | 856 | 821 | 829 | 143,400 | 829 |
2019-04-16 | 837 | 876 | 832 | 847 | 279,900 | 847 |
2019-04-15 | 816 | 833 | 797 | 824 | 339,400 | 824 |
2019-04-12 | 870 | 998 | 817 | 823 | 2,340,200 | 823 |
2019-04-11 | 872 | 872 | 844 | 848 | 92,200 | 848 |
2019-04-10 | 850 | 874 | 844 | 862 | 109,800 | 862 |
2019-04-09 | 886 | 887 | 853 | 857 | 86,700 | 857 |
2019-04-08 | 886 | 900 | 872 | 877 | 109,200 | 877 |
2019-04-05 | 910 | 917 | 881 | 886 | 169,600 | 886 |
2019-04-04 | 900 | 936 | 900 | 908 | 184,000 | 908 |
2019-04-03 | 926 | 947 | 896 | 901 | 251,000 | 901 |
2019-04-02 | 948 | 983 | 913 | 942 | 307,900 | 942 |
2019-04-01 | 961 | 974 | 937 | 942 | 155,500 | 942 |
2019-03-29 | 960 | 975 | 910 | 940 | 353,100 | 940 |
2019-03-28 | 975 | 985 | 958 | 968 | 276,400 | 968 |
2019-03-27 | 923 | 972 | 922 | 964 | 437,800 | 964 |
2019-03-26 | 921 | 927 | 906 | 911 | 288,200 | 911 |
2019-03-25 | 850 | 911 | 849 | 910 | 396,100 | 910 |
2019-03-22 | 880 | 903 | 866 | 888 | 334,300 | 888 |
2019-03-20 | 838 | 881 | 826 | 862 | 495,800 | 862 |
2019-03-19 | 810 | 853 | 796 | 853 | 663,800 | 853 |
2019-03-18 | 790 | 795 | 770 | 784 | 286,400 | 784 |
2019-03-15 | 733 | 763 | 724 | 760 | 159,100 | 760 |
2019-03-14 | 754 | 775 | 721 | 723 | 206,600 | 723 |
2019-03-13 | 717 | 735 | 715 | 726 | 47,800 | 726 |
2019-03-12 | 711 | 737 | 711 | 727 | 75,300 | 727 |
2019-03-11 | 710 | 712 | 675 | 706 | 90,200 | 706 |
2019-03-08 | 709 | 715 | 692 | 706 | 92,900 | 706 |
2019-03-07 | 755 | 755 | 721 | 729 | 86,300 | 729 |
2019-03-06 | 758 | 774 | 742 | 755 | 119,400 | 755 |
2019-03-05 | 740 | 756 | 732 | 756 | 83,600 | 756 |
2019-03-04 | 748 | 758 | 738 | 744 | 125,700 | 744 |
2019-03-01 | 728 | 743 | 715 | 739 | 115,100 | 739 |
2019-02-28 | 753 | 762 | 725 | 725 | 172,500 | 725 |
2019-02-27 | 723 | 766 | 722 | 765 | 285,100 | 765 |
2019-02-26 | 729 | 769 | 710 | 729 | 369,900 | 729 |
2019-02-25 | 712 | 729 | 712 | 724 | 85,500 | 724 |
2019-02-22 | 701 | 713 | 698 | 712 | 59,200 | 712 |
2019-02-21 | 723 | 724 | 703 | 712 | 95,900 | 712 |
2019-02-20 | 715 | 732 | 713 | 720 | 90,500 | 720 |
2019-02-19 | 735 | 753 | 710 | 716 | 227,200 | 716 |
2019-02-18 | 685 | 738 | 683 | 732 | 282,500 | 732 |
2019-02-15 | 697 | 733 | 671 | 680 | 522,700 | 680 |
2019-02-14 | 660 | 661 | 642 | 647 | 58,300 | 647 |
2019-02-13 | 652 | 665 | 640 | 665 | 70,400 | 665 |
2019-02-12 | 625 | 650 | 622 | 643 | 58,200 | 643 |
2019-02-08 | 645 | 652 | 600 | 627 | 186,100 | 627 |
2019-02-07 | 676 | 684 | 657 | 660 | 74,300 | 660 |
2019-02-06 | 669 | 684 | 667 | 677 | 99,200 | 677 |
2019-02-05 | 690 | 690 | 665 | 675 | 113,600 | 675 |
2019-02-04 | 706 | 716 | 673 | 681 | 333,500 | 681 |
2019-02-01 | 665 | 702 | 643 | 693 | 852,100 | 693 |
2019-01-31 | 628 | 644 | 625 | 642 | 60,800 | 642 |
2019-01-30 | 647 | 653 | 618 | 618 | 130,700 | 618 |
2019-01-29 | 636 | 643 | 618 | 639 | 84,000 | 639 |
2019-01-28 | 664 | 665 | 637 | 637 | 101,100 | 637 |
2019-01-25 | 664 | 685 | 655 | 660 | 115,400 | 660 |
2019-01-24 | 642 | 661 | 640 | 654 | 89,200 | 654 |
2019-01-23 | 667 | 677 | 649 | 651 | 142,600 | 651 |
2019-01-22 | 677 | 693 | 653 | 673 | 168,400 | 673 |
2019-01-21 | 721 | 721 | 675 | 677 | 275,700 | 677 |
2019-01-18 | 711 | 737 | 706 | 706 | 307,300 | 706 |
2019-01-17 | 704 | 762 | 691 | 721 | 1,023,600 | 721 |
2019-01-16 | 720 | 738 | 685 | 694 | 851,600 | 694 |
2019-01-15 | 707 | 748 | 683 | 699 | 916,300 | 699 |
2019-01-11 | 751 | 884 | 712 | 722 | 3,585,100 | 722 |
2019-01-10 | 776 | 776 | 750 | 776 | 581,300 | 776 |
2019-01-09 | 586 | 676 | 586 | 676 | 708,400 | 676 |
2019-01-08 | 565 | 592 | 565 | 576 | 91,400 | 576 |
2019-01-07 | 553 | 568 | 549 | 562 | 76,100 | 562 |
2019-01-04 | 514 | 538 | 500 | 537 | 63,900 | 537 |
分割・併合履歴 : [2013-09-26]1株→100株