3858 (株)ユビキタスAI の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 690 | 697 | 682 | 687 | 62,600 | 687 |
2020-12-29 | 661 | 691 | 661 | 687 | 77,900 | 687 |
2020-12-28 | 675 | 679 | 655 | 662 | 133,000 | 662 |
2020-12-25 | 673 | 685 | 663 | 675 | 118,700 | 675 |
2020-12-24 | 673 | 689 | 672 | 683 | 79,200 | 683 |
2020-12-23 | 662 | 688 | 659 | 683 | 109,900 | 683 |
2020-12-22 | 714 | 714 | 663 | 668 | 258,400 | 668 |
2020-12-21 | 718 | 730 | 707 | 708 | 141,900 | 708 |
2020-12-18 | 739 | 746 | 729 | 731 | 60,200 | 731 |
2020-12-17 | 733 | 754 | 733 | 744 | 80,000 | 744 |
2020-12-16 | 745 | 748 | 733 | 733 | 78,900 | 733 |
2020-12-15 | 752 | 765 | 736 | 738 | 87,000 | 738 |
2020-12-14 | 747 | 771 | 745 | 755 | 117,700 | 755 |
2020-12-11 | 742 | 762 | 738 | 752 | 63,900 | 752 |
2020-12-10 | 754 | 757 | 741 | 749 | 93,000 | 749 |
2020-12-09 | 771 | 771 | 753 | 753 | 79,000 | 753 |
2020-12-08 | 723 | 766 | 718 | 766 | 128,500 | 766 |
2020-12-07 | 775 | 775 | 722 | 722 | 171,600 | 722 |
2020-12-04 | 764 | 768 | 743 | 767 | 142,700 | 767 |
2020-12-03 | 775 | 775 | 754 | 756 | 142,400 | 756 |
2020-12-02 | 761 | 772 | 756 | 769 | 105,300 | 769 |
2020-12-01 | 753 | 790 | 753 | 761 | 231,000 | 761 |
2020-11-30 | 760 | 765 | 749 | 749 | 64,600 | 749 |
2020-11-27 | 741 | 767 | 740 | 760 | 106,100 | 760 |
2020-11-26 | 739 | 752 | 732 | 750 | 69,000 | 750 |
2020-11-25 | 768 | 768 | 730 | 730 | 109,000 | 730 |
2020-11-24 | 756 | 762 | 745 | 753 | 111,500 | 753 |
2020-11-20 | 730 | 760 | 730 | 755 | 71,900 | 755 |
2020-11-19 | 735 | 746 | 727 | 733 | 64,700 | 733 |
2020-11-18 | 730 | 754 | 730 | 738 | 80,400 | 738 |
2020-11-17 | 730 | 737 | 722 | 732 | 105,100 | 732 |
2020-11-16 | 738 | 740 | 703 | 732 | 181,100 | 732 |
2020-11-13 | 756 | 760 | 743 | 747 | 91,100 | 747 |
2020-11-12 | 774 | 781 | 750 | 771 | 84,900 | 771 |
2020-11-11 | 742 | 772 | 729 | 770 | 188,400 | 770 |
2020-11-10 | 780 | 781 | 750 | 759 | 171,100 | 759 |
2020-11-09 | 772 | 791 | 770 | 774 | 105,000 | 774 |
2020-11-06 | 777 | 791 | 772 | 774 | 91,500 | 774 |
2020-11-05 | 795 | 804 | 773 | 779 | 159,700 | 779 |
2020-11-04 | 757 | 800 | 757 | 788 | 139,800 | 788 |
2020-11-02 | 750 | 774 | 743 | 748 | 146,600 | 748 |
2020-10-30 | 784 | 797 | 754 | 761 | 185,800 | 761 |
2020-10-29 | 778 | 798 | 761 | 790 | 125,500 | 790 |
2020-10-28 | 790 | 815 | 776 | 793 | 103,600 | 793 |
2020-10-27 | 768 | 807 | 764 | 804 | 152,300 | 804 |
2020-10-26 | 819 | 831 | 784 | 788 | 240,800 | 788 |
2020-10-23 | 827 | 835 | 796 | 834 | 241,500 | 834 |
2020-10-22 | 856 | 861 | 811 | 827 | 299,200 | 827 |
2020-10-21 | 877 | 888 | 858 | 865 | 153,300 | 865 |
2020-10-20 | 855 | 894 | 855 | 873 | 248,300 | 873 |
2020-10-19 | 863 | 881 | 833 | 868 | 347,000 | 868 |
2020-10-16 | 926 | 950 | 850 | 863 | 677,800 | 863 |
2020-10-15 | 999 | 999 | 912 | 935 | 625,000 | 935 |
2020-10-14 | 1,014 | 1,034 | 1,002 | 1,004 | 155,800 | 1,004 |
2020-10-13 | 1,039 | 1,039 | 1,012 | 1,024 | 175,300 | 1,024 |
2020-10-12 | 1,018 | 1,046 | 997 | 1,039 | 344,200 | 1,039 |
2020-10-09 | 984 | 1,004 | 954 | 1,004 | 341,000 | 1,004 |
2020-10-08 | 1,021 | 1,023 | 984 | 988 | 289,400 | 988 |
2020-10-07 | 1,018 | 1,040 | 1,003 | 1,014 | 261,800 | 1,014 |
2020-10-06 | 1,041 | 1,041 | 1,011 | 1,026 | 210,900 | 1,026 |
2020-10-05 | 1,044 | 1,045 | 994 | 1,026 | 370,500 | 1,026 |
2020-10-02 | 1,094 | 1,105 | 975 | 1,006 | 824,200 | 1,006 |
2020-09-30 | 1,057 | 1,134 | 1,053 | 1,080 | 1,038,600 | 1,080 |
2020-09-29 | 1,013 | 1,054 | 994 | 1,044 | 476,900 | 1,044 |
2020-09-28 | 1,019 | 1,069 | 982 | 1,007 | 792,700 | 1,007 |
2020-09-25 | 960 | 976 | 952 | 975 | 211,300 | 975 |
2020-09-24 | 968 | 987 | 938 | 955 | 203,900 | 955 |
2020-09-23 | 948 | 983 | 945 | 979 | 207,700 | 979 |
2020-09-18 | 955 | 955 | 925 | 938 | 167,300 | 938 |
2020-09-17 | 974 | 974 | 946 | 949 | 150,200 | 949 |
2020-09-16 | 949 | 970 | 934 | 968 | 186,200 | 968 |
2020-09-15 | 928 | 964 | 928 | 939 | 164,200 | 939 |
2020-09-14 | 950 | 950 | 924 | 928 | 158,400 | 928 |
2020-09-11 | 921 | 953 | 910 | 940 | 236,100 | 940 |
2020-09-10 | 980 | 984 | 923 | 930 | 286,200 | 930 |
2020-09-09 | 954 | 1,001 | 954 | 968 | 320,200 | 968 |
2020-09-08 | 970 | 977 | 945 | 975 | 219,200 | 975 |
2020-09-07 | 999 | 1,017 | 904 | 962 | 541,000 | 962 |
2020-09-04 | 996 | 1,014 | 975 | 997 | 615,200 | 997 |
2020-09-03 | 978 | 1,065 | 944 | 1,052 | 931,100 | 1,052 |
2020-09-02 | 993 | 993 | 941 | 963 | 373,300 | 963 |
2020-09-01 | 914 | 965 | 906 | 954 | 305,100 | 954 |
2020-08-31 | 900 | 913 | 878 | 901 | 307,300 | 901 |
2020-08-28 | 1,000 | 1,000 | 858 | 877 | 1,243,800 | 877 |
2020-08-27 | 1,005 | 1,021 | 992 | 1,000 | 250,400 | 1,000 |
2020-08-26 | 992 | 1,040 | 985 | 1,003 | 460,900 | 1,003 |
2020-08-25 | 1,010 | 1,017 | 978 | 980 | 488,000 | 980 |
2020-08-24 | 937 | 1,024 | 915 | 1,006 | 855,000 | 1,006 |
2020-08-21 | 900 | 940 | 881 | 929 | 433,000 | 929 |
2020-08-20 | 915 | 915 | 863 | 885 | 379,600 | 885 |
2020-08-19 | 820 | 886 | 819 | 885 | 392,100 | 885 |
2020-08-18 | 782 | 811 | 779 | 810 | 195,400 | 810 |
2020-08-17 | 798 | 820 | 755 | 772 | 630,600 | 772 |
2020-08-14 | 824 | 858 | 820 | 843 | 206,200 | 843 |
2020-08-13 | 817 | 829 | 811 | 829 | 129,700 | 829 |
2020-08-12 | 825 | 825 | 787 | 816 | 144,000 | 816 |
2020-08-11 | 830 | 831 | 800 | 812 | 140,100 | 812 |
2020-08-07 | 797 | 817 | 775 | 817 | 161,800 | 817 |
2020-08-06 | 820 | 823 | 792 | 797 | 160,600 | 797 |
2020-08-05 | 779 | 819 | 775 | 818 | 187,000 | 818 |
2020-08-04 | 789 | 790 | 762 | 775 | 151,200 | 775 |
2020-08-03 | 799 | 800 | 744 | 779 | 330,800 | 779 |
2020-07-31 | 830 | 857 | 781 | 793 | 347,000 | 793 |
2020-07-30 | 859 | 866 | 838 | 849 | 186,600 | 849 |
2020-07-29 | 899 | 907 | 850 | 857 | 386,200 | 857 |
2020-07-28 | 944 | 947 | 907 | 913 | 344,100 | 913 |
2020-07-27 | 880 | 955 | 870 | 949 | 569,600 | 949 |
2020-07-22 | 875 | 880 | 843 | 877 | 185,200 | 877 |
2020-07-21 | 852 | 885 | 849 | 869 | 283,200 | 869 |
2020-07-20 | 900 | 903 | 823 | 848 | 563,600 | 848 |
2020-07-17 | 862 | 907 | 851 | 900 | 649,700 | 900 |
2020-07-16 | 850 | 868 | 828 | 836 | 473,800 | 836 |
2020-07-15 | 788 | 873 | 775 | 859 | 1,006,200 | 859 |
2020-07-14 | 743 | 773 | 733 | 760 | 483,100 | 760 |
2020-07-13 | 710 | 730 | 693 | 724 | 133,300 | 724 |
2020-07-10 | 715 | 777 | 700 | 700 | 401,900 | 700 |
2020-07-09 | 713 | 725 | 691 | 695 | 87,900 | 695 |
2020-07-08 | 687 | 718 | 675 | 718 | 82,500 | 718 |
2020-07-07 | 697 | 700 | 675 | 687 | 44,000 | 687 |
2020-07-06 | 687 | 708 | 686 | 691 | 63,000 | 691 |
2020-07-03 | 653 | 690 | 653 | 690 | 92,800 | 690 |
2020-07-02 | 718 | 720 | 652 | 656 | 181,100 | 656 |
2020-07-01 | 695 | 724 | 693 | 707 | 142,200 | 707 |
2020-06-30 | 698 | 704 | 674 | 693 | 87,700 | 693 |
2020-06-29 | 711 | 711 | 682 | 691 | 146,000 | 691 |
2020-06-26 | 731 | 731 | 708 | 719 | 120,500 | 719 |
2020-06-25 | 740 | 742 | 715 | 731 | 138,900 | 731 |
2020-06-24 | 720 | 736 | 715 | 736 | 73,400 | 736 |
2020-06-23 | 740 | 741 | 707 | 717 | 149,700 | 717 |
2020-06-22 | 745 | 756 | 731 | 735 | 159,300 | 735 |
2020-06-19 | 722 | 745 | 711 | 745 | 230,000 | 745 |
2020-06-18 | 715 | 719 | 694 | 713 | 146,600 | 713 |
2020-06-17 | 688 | 761 | 688 | 724 | 603,200 | 724 |
2020-06-16 | 642 | 692 | 642 | 683 | 184,900 | 683 |
2020-06-15 | 649 | 682 | 625 | 628 | 310,000 | 628 |
2020-06-12 | 622 | 651 | 620 | 648 | 193,100 | 648 |
2020-06-11 | 700 | 702 | 667 | 672 | 145,400 | 672 |
2020-06-10 | 704 | 724 | 696 | 702 | 221,900 | 702 |
2020-06-09 | 672 | 751 | 652 | 712 | 591,200 | 712 |
2020-06-08 | 682 | 684 | 668 | 678 | 67,200 | 678 |
2020-06-05 | 657 | 677 | 641 | 677 | 116,300 | 677 |
2020-06-04 | 694 | 697 | 656 | 660 | 169,000 | 660 |
2020-06-03 | 725 | 725 | 689 | 692 | 145,100 | 692 |
2020-06-02 | 705 | 725 | 698 | 716 | 153,000 | 716 |
2020-06-01 | 680 | 707 | 680 | 696 | 115,200 | 696 |
2020-05-29 | 674 | 693 | 674 | 688 | 110,300 | 688 |
2020-05-28 | 698 | 698 | 672 | 676 | 112,500 | 676 |
2020-05-27 | 689 | 699 | 670 | 678 | 162,900 | 678 |
2020-05-26 | 699 | 699 | 670 | 679 | 159,600 | 679 |
2020-05-25 | 700 | 705 | 683 | 691 | 144,700 | 691 |
2020-05-22 | 697 | 710 | 688 | 700 | 175,300 | 700 |
2020-05-21 | 678 | 717 | 672 | 704 | 361,200 | 704 |
2020-05-20 | 657 | 668 | 645 | 658 | 103,000 | 658 |
2020-05-19 | 679 | 679 | 647 | 653 | 171,200 | 653 |
2020-05-18 | 632 | 668 | 611 | 661 | 244,100 | 661 |
2020-05-15 | 600 | 661 | 598 | 661 | 624,400 | 661 |
2020-05-14 | 574 | 595 | 556 | 561 | 160,600 | 561 |
2020-05-13 | 606 | 669 | 581 | 586 | 686,600 | 586 |
2020-05-12 | 604 | 614 | 594 | 614 | 90,200 | 614 |
2020-05-11 | 591 | 598 | 585 | 595 | 60,700 | 595 |
2020-05-08 | 593 | 595 | 574 | 591 | 87,700 | 591 |
2020-05-07 | 544 | 582 | 544 | 578 | 99,100 | 578 |
2020-05-01 | 560 | 560 | 540 | 554 | 103,300 | 554 |
2020-04-30 | 570 | 578 | 558 | 561 | 116,500 | 561 |
2020-04-28 | 534 | 564 | 530 | 560 | 126,200 | 560 |
2020-04-27 | 516 | 542 | 516 | 534 | 82,500 | 534 |
2020-04-24 | 515 | 524 | 510 | 516 | 48,600 | 516 |
2020-04-23 | 509 | 531 | 508 | 523 | 83,900 | 523 |
2020-04-22 | 503 | 506 | 490 | 499 | 82,100 | 499 |
2020-04-21 | 538 | 541 | 514 | 523 | 80,900 | 523 |
2020-04-20 | 523 | 546 | 500 | 545 | 80,400 | 545 |
2020-04-17 | 514 | 533 | 496 | 503 | 122,500 | 503 |
2020-04-16 | 488 | 509 | 480 | 504 | 59,800 | 504 |
2020-04-15 | 497 | 504 | 485 | 493 | 75,200 | 493 |
2020-04-14 | 475 | 496 | 472 | 493 | 37,200 | 493 |
2020-04-13 | 467 | 486 | 466 | 474 | 52,500 | 474 |
2020-04-10 | 463 | 475 | 448 | 475 | 87,100 | 475 |
2020-04-09 | 460 | 474 | 453 | 467 | 60,900 | 467 |
2020-04-08 | 437 | 455 | 427 | 450 | 42,600 | 450 |
2020-04-07 | 434 | 444 | 426 | 442 | 59,900 | 442 |
2020-04-06 | 402 | 429 | 401 | 421 | 44,600 | 421 |
2020-04-03 | 422 | 430 | 401 | 401 | 52,300 | 401 |
2020-04-02 | 416 | 432 | 413 | 418 | 46,700 | 418 |
2020-04-01 | 432 | 443 | 416 | 416 | 48,300 | 416 |
2020-03-31 | 450 | 465 | 426 | 426 | 62,800 | 426 |
2020-03-30 | 420 | 441 | 420 | 438 | 49,600 | 438 |
2020-03-27 | 449 | 450 | 422 | 450 | 57,500 | 450 |
2020-03-26 | 433 | 451 | 429 | 436 | 50,200 | 436 |
2020-03-25 | 463 | 465 | 439 | 455 | 75,500 | 455 |
2020-03-24 | 422 | 438 | 416 | 432 | 109,000 | 432 |
2020-03-23 | 380 | 410 | 380 | 406 | 60,500 | 406 |
2020-03-19 | 397 | 407 | 380 | 385 | 79,700 | 385 |
2020-03-18 | 425 | 431 | 405 | 405 | 104,800 | 405 |
2020-03-17 | 370 | 418 | 360 | 414 | 128,000 | 414 |
2020-03-16 | 400 | 423 | 388 | 392 | 81,700 | 392 |
2020-03-13 | 397 | 409 | 371 | 392 | 260,600 | 392 |
2020-03-12 | 452 | 471 | 430 | 445 | 167,700 | 445 |
2020-03-11 | 510 | 510 | 471 | 476 | 94,800 | 476 |
2020-03-10 | 459 | 501 | 425 | 492 | 154,200 | 492 |
2020-03-09 | 507 | 512 | 472 | 475 | 226,900 | 475 |
2020-03-06 | 545 | 545 | 525 | 529 | 55,300 | 529 |
2020-03-05 | 568 | 568 | 542 | 545 | 47,000 | 545 |
2020-03-04 | 523 | 561 | 523 | 548 | 107,900 | 548 |
2020-03-03 | 584 | 584 | 547 | 548 | 73,900 | 548 |
2020-03-02 | 527 | 574 | 523 | 557 | 103,100 | 557 |
2020-02-28 | 519 | 543 | 504 | 513 | 225,000 | 513 |
2020-02-27 | 610 | 610 | 569 | 569 | 106,000 | 569 |
2020-02-26 | 610 | 612 | 590 | 601 | 82,200 | 601 |
2020-02-25 | 608 | 626 | 600 | 620 | 156,000 | 620 |
2020-02-21 | 648 | 666 | 646 | 658 | 48,100 | 658 |
2020-02-20 | 679 | 686 | 655 | 655 | 61,300 | 655 |
2020-02-19 | 665 | 677 | 665 | 671 | 45,400 | 671 |
2020-02-18 | 690 | 690 | 660 | 663 | 91,300 | 663 |
2020-02-17 | 709 | 709 | 688 | 688 | 104,500 | 688 |
2020-02-14 | 740 | 740 | 722 | 724 | 50,300 | 724 |
2020-02-13 | 758 | 758 | 736 | 743 | 44,900 | 743 |
2020-02-12 | 726 | 751 | 726 | 748 | 47,700 | 748 |
2020-02-10 | 730 | 730 | 719 | 724 | 14,700 | 724 |
2020-02-07 | 743 | 743 | 718 | 724 | 49,800 | 724 |
2020-02-06 | 752 | 752 | 735 | 739 | 32,400 | 739 |
2020-02-05 | 748 | 752 | 738 | 743 | 30,000 | 743 |
2020-02-04 | 731 | 745 | 721 | 738 | 38,000 | 738 |
2020-02-03 | 695 | 726 | 694 | 726 | 58,400 | 726 |
2020-01-31 | 704 | 719 | 698 | 717 | 74,800 | 717 |
2020-01-30 | 725 | 738 | 693 | 703 | 131,200 | 703 |
2020-01-29 | 759 | 760 | 729 | 730 | 61,100 | 730 |
2020-01-28 | 713 | 750 | 712 | 750 | 65,600 | 750 |
2020-01-27 | 730 | 739 | 725 | 725 | 69,700 | 725 |
2020-01-24 | 761 | 773 | 746 | 750 | 94,600 | 750 |
2020-01-23 | 789 | 794 | 766 | 766 | 142,900 | 766 |
2020-01-22 | 780 | 802 | 775 | 801 | 83,600 | 801 |
2020-01-21 | 809 | 809 | 771 | 785 | 108,600 | 785 |
2020-01-20 | 813 | 813 | 782 | 794 | 185,500 | 794 |
2020-01-17 | 783 | 845 | 778 | 823 | 691,900 | 823 |
2020-01-16 | 757 | 775 | 750 | 768 | 164,000 | 768 |
2020-01-15 | 750 | 751 | 734 | 750 | 66,500 | 750 |
2020-01-14 | 748 | 757 | 743 | 743 | 63,600 | 743 |
2020-01-10 | 760 | 761 | 736 | 753 | 58,900 | 753 |
2020-01-09 | 749 | 759 | 742 | 746 | 94,100 | 746 |
2020-01-08 | 763 | 763 | 724 | 729 | 145,400 | 729 |
2020-01-07 | 730 | 755 | 728 | 750 | 117,200 | 750 |
2020-01-06 | 725 | 725 | 707 | 720 | 95,600 | 720 |
分割・併合履歴 : [2013-09-26]1株→100株