3937 (株)Ubicomホールディングス 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 | 2,965 | 2,968 | 2,922 | 2,934 | 11,800 | 733.50 |
| 2016-12-29 | 2,968 | 2,979 | 2,950 | 2,950 | 9,400 | 737.50 |
| 2016-12-28 | 2,952 | 2,999 | 2,952 | 2,969 | 8,700 | 742.25 |
| 2016-12-27 | 2,950 | 3,120 | 2,930 | 2,963 | 23,000 | 740.75 |
| 2016-12-26 | 2,983 | 2,983 | 2,950 | 2,959 | 8,700 | 739.75 |
| 2016-12-22 | 3,000 | 3,000 | 2,958 | 2,984 | 8,000 | 746 |
| 2016-12-21 | 3,010 | 3,015 | 2,975 | 2,986 | 8,800 | 746.50 |
| 2016-12-20 | 3,050 | 3,050 | 3,010 | 3,010 | 6,400 | 752.50 |
| 2016-12-19 | 2,923 | 3,080 | 2,914 | 3,050 | 18,100 | 762.50 |
| 2016-12-16 | 2,971 | 2,989 | 2,953 | 2,966 | 7,400 | 741.50 |
| 2016-12-15 | 2,994 | 3,000 | 2,950 | 2,953 | 21,100 | 738.25 |
| 2016-12-14 | 2,987 | 3,020 | 2,987 | 2,994 | 22,500 | 748.50 |
| 2016-12-13 | 2,999 | 3,035 | 2,982 | 3,015 | 8,700 | 753.75 |
| 2016-12-12 | 3,030 | 3,045 | 2,950 | 3,045 | 7,100 | 761.25 |
| 2016-12-09 | 3,000 | 3,030 | 2,875 | 2,995 | 18,300 | 748.75 |
| 2016-12-08 | 3,100 | 3,255 | 3,050 | 3,065 | 22,800 | 766.25 |
| 2016-12-07 | 3,110 | 3,130 | 3,060 | 3,075 | 8,200 | 768.75 |
| 2016-12-06 | 3,100 | 3,150 | 3,090 | 3,100 | 7,300 | 775 |
| 2016-12-05 | 3,055 | 3,100 | 3,050 | 3,090 | 4,900 | 772.50 |
| 2016-12-02 | 3,135 | 3,140 | 3,040 | 3,090 | 15,900 | 772.50 |
| 2016-12-01 | 3,180 | 3,215 | 3,110 | 3,135 | 34,600 | 783.75 |
| 2016-11-30 | 3,065 | 3,745 | 3,060 | 3,285 | 199,800 | 821.25 |
| 2016-11-29 | 3,100 | 3,145 | 3,080 | 3,100 | 5,500 | 775 |
| 2016-11-28 | 3,060 | 3,145 | 3,060 | 3,120 | 5,100 | 780 |
| 2016-11-25 | 3,115 | 3,130 | 3,040 | 3,060 | 10,300 | 765 |
| 2016-11-24 | 3,220 | 3,220 | 3,115 | 3,115 | 6,900 | 778.75 |
| 2016-11-22 | 3,170 | 3,200 | 3,125 | 3,150 | 6,700 | 787.50 |
| 2016-11-21 | 3,195 | 3,235 | 3,160 | 3,175 | 9,200 | 793.75 |
| 2016-11-18 | 3,150 | 3,290 | 3,145 | 3,190 | 11,400 | 797.50 |
| 2016-11-17 | 3,150 | 3,190 | 3,130 | 3,150 | 8,900 | 787.50 |
| 2016-11-16 | 3,155 | 3,195 | 3,115 | 3,180 | 9,900 | 795 |
| 2016-11-15 | 3,105 | 3,300 | 3,085 | 3,205 | 19,300 | 801.25 |
| 2016-11-14 | 3,055 | 3,280 | 3,050 | 3,150 | 9,900 | 787.50 |
| 2016-11-11 | 3,350 | 3,470 | 2,998 | 3,125 | 52,800 | 781.25 |
| 2016-11-10 | 3,150 | 3,250 | 3,050 | 3,210 | 25,800 | 802.50 |
| 2016-11-09 | 3,165 | 3,200 | 2,700 | 2,938 | 28,600 | 734.50 |
| 2016-11-08 | 3,310 | 3,350 | 3,165 | 3,165 | 8,400 | 791.25 |
| 2016-11-07 | 3,190 | 3,340 | 3,150 | 3,270 | 13,400 | 817.50 |
| 2016-11-04 | 3,085 | 3,180 | 3,070 | 3,160 | 7,400 | 790 |
| 2016-11-02 | 3,305 | 3,355 | 3,060 | 3,135 | 22,600 | 783.75 |
| 2016-11-01 | 3,455 | 3,480 | 3,350 | 3,400 | 30,000 | 850 |
| 2016-10-31 | 3,250 | 3,425 | 3,200 | 3,375 | 22,700 | 843.75 |
| 2016-10-28 | 3,245 | 3,245 | 3,150 | 3,220 | 9,800 | 805 |
| 2016-10-27 | 3,265 | 3,270 | 3,110 | 3,200 | 10,400 | 800 |
| 2016-10-26 | 3,115 | 3,300 | 3,055 | 3,270 | 18,900 | 817.50 |
| 2016-10-25 | 3,120 | 3,120 | 3,000 | 3,045 | 8,400 | 761.25 |
| 2016-10-24 | 3,220 | 3,220 | 3,085 | 3,090 | 8,600 | 772.50 |
| 2016-10-21 | 3,340 | 3,340 | 3,220 | 3,235 | 8,900 | 808.75 |
| 2016-10-20 | 3,310 | 3,340 | 3,270 | 3,275 | 14,900 | 818.75 |
| 2016-10-19 | 3,215 | 3,280 | 3,185 | 3,260 | 11,600 | 815 |
| 2016-10-18 | 3,100 | 3,185 | 3,050 | 3,160 | 10,300 | 790 |
| 2016-10-17 | 3,015 | 3,125 | 3,010 | 3,090 | 8,600 | 772.50 |
| 2016-10-14 | 3,110 | 3,145 | 3,000 | 3,025 | 13,000 | 756.25 |
| 2016-10-13 | 3,200 | 3,205 | 3,105 | 3,110 | 7,900 | 777.50 |
| 2016-10-12 | 3,245 | 3,275 | 3,140 | 3,165 | 12,700 | 791.25 |
| 2016-10-11 | 3,375 | 3,430 | 3,305 | 3,320 | 7,800 | 830 |
| 2016-10-07 | 3,345 | 3,445 | 3,345 | 3,365 | 14,200 | 841.25 |
| 2016-10-06 | 3,525 | 3,525 | 3,315 | 3,345 | 16,600 | 836.25 |
| 2016-10-05 | 3,345 | 3,620 | 3,345 | 3,420 | 64,300 | 855 |
| 2016-10-04 | 3,060 | 3,350 | 3,035 | 3,300 | 35,300 | 825 |
| 2016-10-03 | 3,140 | 3,210 | 3,055 | 3,085 | 18,400 | 771.25 |
| 2016-09-30 | 3,210 | 3,210 | 3,035 | 3,070 | 25,400 | 767.50 |
| 2016-09-29 | 3,225 | 3,245 | 3,100 | 3,140 | 26,600 | 785 |
| 2016-09-28 | 3,400 | 3,510 | 3,180 | 3,285 | 23,800 | 821.25 |
| 2016-09-27 | 6,800 | 6,930 | 6,700 | 6,770 | 10,700 | 846.25 |
| 2016-09-26 | 6,930 | 7,260 | 6,900 | 7,110 | 9,300 | 888.75 |
| 2016-09-23 | 6,710 | 7,130 | 6,450 | 6,830 | 13,500 | 853.75 |
| 2016-09-21 | 6,810 | 6,810 | 6,510 | 6,650 | 21,300 | 831.25 |
| 2016-09-20 | 7,520 | 7,520 | 7,000 | 7,060 | 12,300 | 882.50 |
| 2016-09-16 | 7,620 | 7,740 | 7,380 | 7,480 | 7,400 | 935 |
| 2016-09-15 | 7,500 | 7,680 | 7,420 | 7,530 | 5,600 | 941.25 |
| 2016-09-14 | 7,820 | 7,940 | 7,350 | 7,410 | 17,300 | 926.25 |
| 2016-09-13 | 7,910 | 8,080 | 7,790 | 7,920 | 9,700 | 990 |
| 2016-09-12 | 7,730 | 7,980 | 7,710 | 7,760 | 9,300 | 970 |
| 2016-09-09 | 8,120 | 8,120 | 7,810 | 7,980 | 15,300 | 997.50 |
| 2016-09-08 | 7,700 | 8,080 | 7,580 | 8,080 | 20,800 | 1,010 |
| 2016-09-07 | 7,630 | 7,910 | 7,530 | 7,770 | 21,800 | 971.25 |
| 2016-09-06 | 8,080 | 8,290 | 7,800 | 7,880 | 31,500 | 985 |
| 2016-09-05 | 8,550 | 8,590 | 8,150 | 8,200 | 40,600 | 1,025 |
| 2016-09-02 | 8,080 | 8,570 | 7,810 | 8,350 | 112,000 | 1,043.75 |
| 2016-09-01 | 8,600 | 9,180 | 8,060 | 8,230 | 289,300 | 1,028.75 |
| 2016-08-31 | 7,250 | 8,450 | 7,130 | 7,950 | 210,400 | 993.75 |
| 2016-08-30 | 7,460 | 7,540 | 7,030 | 7,100 | 68,300 | 887.50 |
| 2016-08-29 | 6,990 | 7,390 | 6,920 | 7,390 | 96,300 | 923.75 |
| 2016-08-26 | 6,870 | 6,900 | 6,260 | 6,390 | 21,900 | 798.75 |
| 2016-08-25 | 6,770 | 7,010 | 6,710 | 6,760 | 13,300 | 845 |
| 2016-08-24 | 6,700 | 6,850 | 6,670 | 6,670 | 11,200 | 833.75 |
| 2016-08-23 | 7,250 | 7,270 | 6,780 | 6,880 | 61,500 | 860 |
| 2016-08-22 | 6,460 | 7,290 | 6,220 | 7,290 | 105,600 | 911.25 |
| 2016-08-19 | 6,320 | 6,520 | 6,090 | 6,310 | 117,800 | 788.75 |
| 2016-08-18 | 6,030 | 6,030 | 5,450 | 5,520 | 26,800 | 690 |
| 2016-08-17 | 6,400 | 6,560 | 6,080 | 6,200 | 51,800 | 775 |
| 2016-08-16 | 6,580 | 7,080 | 6,500 | 6,530 | 122,100 | 816.25 |
| 2016-08-15 | 5,780 | 6,080 | 5,510 | 6,080 | 33,900 | 760 |
| 2016-08-12 | 5,370 | 5,370 | 5,080 | 5,080 | 8,500 | 635 |
| 2016-08-10 | 5,090 | 5,380 | 5,090 | 5,270 | 6,300 | 658.75 |
| 2016-08-09 | 5,210 | 5,210 | 5,020 | 5,020 | 2,100 | 627.50 |
| 2016-08-08 | 5,160 | 5,200 | 5,070 | 5,110 | 4,200 | 638.75 |
| 2016-08-05 | 5,520 | 5,530 | 5,250 | 5,250 | 7,400 | 656.25 |
| 2016-08-04 | 5,570 | 5,690 | 5,410 | 5,430 | 6,800 | 678.75 |
| 2016-08-03 | 5,580 | 5,960 | 5,500 | 5,540 | 16,100 | 692.50 |
| 2016-08-02 | 5,600 | 5,730 | 5,550 | 5,550 | 9,100 | 693.75 |
| 2016-08-01 | 5,370 | 5,830 | 5,230 | 5,700 | 18,300 | 712.50 |
| 2016-07-29 | 5,520 | 5,530 | 4,950 | 5,390 | 17,500 | 673.75 |
| 2016-07-28 | 5,500 | 6,260 | 5,310 | 5,420 | 143,100 | 677.50 |
| 2016-07-27 | 4,900 | 5,450 | 4,805 | 5,450 | 28,800 | 681.25 |
| 2016-07-26 | 5,070 | 5,070 | 4,900 | 4,920 | 6,400 | 615 |
| 2016-07-25 | 5,030 | 5,420 | 4,985 | 4,995 | 16,200 | 624.38 |
| 2016-07-22 | 5,270 | 5,390 | 5,040 | 5,200 | 19,500 | 650 |
| 2016-07-21 | 5,620 | 5,680 | 5,240 | 5,570 | 19,800 | 696.25 |
| 2016-07-20 | 5,480 | 5,940 | 5,410 | 5,680 | 22,600 | 710 |
| 2016-07-19 | 6,320 | 6,320 | 5,470 | 5,580 | 34,600 | 697.50 |
| 2016-07-15 | 7,250 | 7,400 | 6,030 | 6,170 | 36,400 | 771.25 |
| 2016-07-14 | 7,500 | 7,750 | 7,100 | 7,280 | 27,400 | 910 |
| 2016-07-13 | 7,720 | 7,730 | 7,320 | 7,500 | 20,600 | 937.50 |
| 2016-07-12 | 7,870 | 8,090 | 7,710 | 7,780 | 16,100 | 972.50 |
| 2016-07-11 | 8,410 | 8,440 | 7,890 | 7,920 | 23,000 | 990 |
| 2016-07-08 | 7,700 | 8,270 | 7,510 | 8,190 | 32,800 | 1,023.75 |
| 2016-07-07 | 8,480 | 8,490 | 7,610 | 7,720 | 32,300 | 965 |
| 2016-07-06 | 7,910 | 8,430 | 7,910 | 8,180 | 44,500 | 1,022.50 |
| 2016-07-05 | 9,200 | 9,250 | 8,270 | 8,360 | 95,200 | 1,045 |
| 2016-07-04 | 8,200 | 9,850 | 8,000 | 9,300 | 529,600 | 1,162.50 |
| 2016-07-01 | 7,840 | 8,450 | 7,600 | 8,350 | 202,400 | 1,043.75 |
| 2016-06-30 | 8,240 | 8,700 | 7,620 | 7,750 | 171,400 | 968.75 |
| 2016-06-29 | 8,550 | 8,800 | 7,950 | 8,270 | 184,300 | 1,033.75 |
| 2016-06-28 | 9,520 | 9,670 | 8,400 | 8,400 | 380,500 | 1,050 |
| 2016-06-27 | 11,200 | 12,070 | 9,730 | 9,900 | 739,400 | 1,237.50 |
| 2016-06-24 | 10,210 | 10,600 | 9,240 | 10,600 | 366,100 | 1,325 |
| 2016-06-23 | 7,410 | 9,100 | 7,380 | 9,100 | 582,500 | 1,137.50 |
| 2016-06-22 | 8,350 | 9,290 | 7,120 | 7,600 | 365,500 | 950 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2017-03-29]1株→2株 [2016-09-28]1株→2株
