ユビキタスＡＩ(3858)の株価時系列情報
ユビキタスＡＩ(3858)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 40,150 | 42,000 | 40,050 | 41,300 | 48 |
| 2008/12/29 | 40,000 | 41,200 | 40,000 | 40,300 | 81 |
| 2008/12/26 | 39,600 | 40,000 | 39,050 | 40,000 | 70 |
| 2008/12/25 | 40,900 | 40,900 | 38,800 | 39,600 | 161 |
| 2008/12/24 | 40,200 | 40,500 | 39,500 | 39,950 | 199 |
| 2008/12/22 | 40,900 | 41,700 | 39,800 | 40,500 | 280 |
| 2008/12/19 | 43,200 | 43,200 | 40,800 | 42,500 | 349 |
| 2008/12/18 | 43,700 | 43,950 | 42,400 | 43,200 | 187 |
| 2008/12/17 | 49,200 | 49,500 | 44,900 | 44,900 | 516 |
| 2008/12/16 | 44,900 | 48,900 | 43,600 | 48,900 | 301 |
| 2008/12/15 | 44,550 | 47,200 | 44,200 | 46,500 | 233 |
| 2008/12/12 | 47,600 | 48,000 | 44,000 | 44,950 | 309 |
| 2008/12/11 | 45,600 | 48,000 | 43,150 | 48,000 | 552 |
| 2008/12/10 | 40,000 | 44,000 | 40,000 | 44,000 | 518 |
| 2008/12/09 | 40,300 | 40,900 | 39,550 | 40,000 | 96 |
| 2008/12/08 | 39,550 | 40,300 | 39,100 | 39,500 | 92 |
| 2008/12/05 | 40,000 | 40,200 | 38,900 | 39,350 | 107 |
| 2008/12/04 | 40,800 | 41,000 | 39,000 | 40,200 | 143 |
| 2008/12/03 | 41,200 | 41,950 | 39,900 | 40,700 | 157 |
| 2008/12/02 | 41,200 | 41,500 | 40,000 | 40,800 | 141 |
| 2008/12/01 | 41,500 | 41,500 | 40,200 | 41,000 | 80 |
| 2008/11/28 | 41,200 | 42,100 | 40,400 | 41,500 | 85 |
| 2008/11/27 | 42,300 | 43,000 | 40,400 | 40,400 | 166 |
| 2008/11/26 | 41,600 | 41,600 | 40,150 | 41,100 | 82 |
| 2008/11/25 | 43,000 | 43,200 | 40,000 | 40,800 | 128 |
| 2008/11/21 | 37,400 | 41,050 | 37,400 | 41,000 | 155 |
| 2008/11/20 | 43,600 | 44,200 | 40,400 | 41,000 | 324 |
| 2008/11/19 | 41,150 | 44,400 | 41,150 | 44,400 | 550 |
| 2008/11/18 | 40,250 | 41,100 | 40,200 | 40,400 | 65 |
| 2008/11/17 | 40,300 | 40,900 | 40,000 | 40,150 | 82 |
| 2008/11/14 | 40,500 | 42,500 | 39,000 | 39,100 | 144 |
| 2008/11/13 | 41,200 | 41,700 | 39,200 | 39,750 | 156 |
| 2008/11/12 | 43,800 | 44,000 | 42,000 | 42,000 | 188 |
| 2008/11/11 | 44,050 | 45,000 | 42,200 | 44,600 | 211 |
| 2008/11/10 | 44,500 | 45,900 | 44,000 | 44,450 | 96 |
| 2008/11/07 | 43,300 | 43,900 | 42,200 | 43,500 | 161 |
| 2008/11/06 | 45,450 | 46,200 | 45,100 | 45,700 | 147 |
| 2008/11/05 | 45,100 | 47,750 | 45,100 | 47,450 | 251 |
| 2008/11/04 | 44,900 | 45,450 | 43,800 | 44,800 | 208 |
| 2008/10/31 | 44,600 | 45,200 | 43,800 | 44,500 | 113 |
| 2008/10/30 | 46,650 | 47,000 | 42,600 | 43,800 | 348 |
| 2008/10/29 | 50,000 | 50,000 | 46,000 | 46,600 | 309 |
| 2008/10/28 | 47,400 | 48,000 | 46,000 | 48,000 | 242 |
| 2008/10/27 | 49,200 | 49,200 | 46,700 | 47,400 | 219 |
| 2008/10/24 | 49,900 | 50,700 | 48,100 | 49,600 | 183 |
| 2008/10/23 | 46,600 | 49,500 | 45,600 | 49,500 | 328 |
| 2008/10/22 | 50,000 | 50,600 | 48,400 | 49,000 | 150 |
| 2008/10/21 | 52,200 | 52,800 | 50,300 | 50,800 | 218 |
| 2008/10/20 | 49,000 | 51,300 | 49,000 | 50,700 | 363 |
| 2008/10/17 | 49,800 | 50,000 | 47,100 | 49,000 | 162 |
| 2008/10/16 | 47,350 | 49,500 | 47,300 | 47,800 | 285 |
| 2008/10/15 | 50,100 | 51,700 | 47,650 | 51,700 | 497 |
| 2008/10/14 | 47,650 | 47,650 | 47,650 | 47,650 | 52 |
| 2008/10/10 | 36,850 | 44,050 | 36,800 | 43,650 | 395 |
| 2008/10/09 | 37,300 | 41,950 | 36,400 | 40,050 | 673 |
| 2008/10/08 | 40,250 | 40,300 | 38,900 | 38,900 | 231 |
| 2008/10/07 | 42,900 | 43,850 | 42,900 | 42,900 | 831 |
| 2008/10/06 | 53,400 | 53,400 | 46,900 | 46,900 | 364 |
| 2008/10/03 | 54,000 | 54,500 | 50,300 | 51,900 | 306 |
| 2008/10/02 | 58,200 | 58,200 | 55,000 | 55,000 | 195 |
| 2008/10/01 | 59,400 | 59,600 | 56,800 | 57,700 | 249 |
| 2008/09/30 | 56,800 | 59,700 | 56,800 | 58,200 | 434 |
| 2008/09/29 | 64,100 | 64,600 | 61,500 | 61,600 | 174 |
| 2008/09/26 | 65,100 | 67,000 | 64,000 | 64,000 | 262 |
| 2008/09/25 | 66,000 | 68,000 | 64,500 | 65,100 | 160 |
| 2008/09/24 | 67,000 | 68,100 | 65,700 | 65,700 | 290 |
| 2008/09/22 | 68,200 | 70,000 | 67,200 | 67,600 | 311 |
| 2008/09/19 | 64,400 | 67,500 | 64,100 | 66,700 | 589 |
| 2008/09/18 | 64,000 | 65,000 | 62,200 | 62,900 | 548 |
| 2008/09/17 | 69,000 | 70,900 | 65,500 | 66,800 | 945 |
| 2008/09/16 | 62,500 | 70,000 | 62,500 | 69,000 | 1,309 |
| 2008/09/12 | 69,700 | 70,200 | 65,400 | 67,500 | 688 |
| 2008/09/11 | 80,000 | 80,200 | 71,300 | 72,700 | 401 |
| 2008/09/10 | 74,800 | 83,600 | 74,800 | 79,000 | 510 |
| 2008/09/09 | 84,000 | 84,000 | 77,200 | 78,800 | 543 |
| 2008/09/08 | 85,900 | 87,200 | 81,800 | 84,300 | 731 |
| 2008/09/05 | 74,000 | 81,000 | 73,700 | 77,900 | 867 |
| 2008/09/04 | 83,000 | 84,500 | 83,000 | 83,000 | 653 |
| 2008/09/03 | 95,900 | 101,900 | 92,100 | 93,000 | 2,156 |
| 2008/09/02 | 92,000 | 97,000 | 90,000 | 96,900 | 3,539 |
| 2008/09/01 | 81,000 | 87,000 | 80,200 | 87,000 | 719 |
| 2008/08/29 | 73,000 | 77,000 | 72,000 | 77,000 | 516 |
| 2008/08/28 | 78,500 | 80,000 | 74,500 | 75,600 | 1,420 |
| 2008/08/27 | 74,500 | 74,500 | 74,500 | 74,500 | 128 |
| 2008/08/26 | 62,500 | 69,500 | 62,500 | 69,500 | 788 |
| 2008/08/25 | 61,200 | 64,900 | 61,100 | 64,500 | 469 |
| 2008/08/22 | 64,500 | 64,500 | 61,000 | 61,100 | 247 |
| 2008/08/21 | 64,900 | 66,600 | 64,300 | 65,500 | 696 |
| 2008/08/20 | 58,100 | 63,500 | 57,100 | 63,400 | 586 |
| 2008/08/19 | 59,500 | 60,400 | 58,400 | 59,100 | 443 |
| 2008/08/18 | 60,500 | 64,000 | 60,000 | 61,100 | 345 |
| 2008/08/15 | 64,800 | 64,800 | 62,100 | 63,000 | 262 |
| 2008/08/14 | 70,200 | 70,200 | 64,100 | 66,800 | 366 |
| 2008/08/13 | 67,700 | 72,300 | 64,200 | 70,000 | 465 |
| 2008/08/12 | 69,500 | 69,500 | 67,600 | 68,200 | 195 |
| 2008/08/11 | 72,800 | 72,800 | 69,400 | 69,500 | 416 |
| 2008/08/08 | 71,500 | 71,600 | 70,100 | 70,800 | 608 |
| 2008/08/07 | 78,100 | 78,400 | 74,900 | 75,100 | 328 |
| 2008/08/06 | 79,500 | 80,100 | 78,100 | 78,500 | 570 |
| 2008/08/05 | 86,500 | 86,500 | 79,500 | 80,500 | 934 |
| 2008/08/04 | 82,100 | 82,800 | 74,100 | 76,500 | 741 |
| 2008/08/01 | 80,700 | 82,700 | 80,700 | 81,000 | 1,292 |
| 2008/07/31 | 96,600 | 96,800 | 90,700 | 90,700 | 729 |
| 2008/07/30 | 98,200 | 99,500 | 95,100 | 95,600 | 558 |
| 2008/07/29 | 98,400 | 98,400 | 95,200 | 96,200 | 620 |
| 2008/07/28 | 100,800 | 104,500 | 100,200 | 100,400 | 629 |
| 2008/07/25 | 101,400 | 102,300 | 99,000 | 100,000 | 751 |
| 2008/07/24 | 100,200 | 107,000 | 99,500 | 105,400 | 1,235 |
| 2008/07/23 | 96,500 | 103,800 | 95,300 | 101,700 | 1,169 |
| 2008/07/22 | 101,100 | 102,200 | 91,300 | 95,300 | 875 |
| 2008/07/18 | 112,000 | 112,000 | 103,000 | 103,000 | 609 |
| 2008/07/17 | 116,000 | 116,000 | 109,000 | 110,000 | 712 |
| 2008/07/16 | 107,000 | 113,000 | 105,000 | 109,000 | 849 |
| 2008/07/15 | 118,000 | 119,000 | 107,000 | 109,000 | 991 |
| 2008/07/14 | 123,000 | 126,000 | 120,000 | 121,000 | 704 |
| 2008/07/11 | 124,000 | 132,000 | 123,000 | 125,000 | 1,012 |
| 2008/07/10 | 120,000 | 125,000 | 119,000 | 122,000 | 381 |
| 2008/07/09 | 130,000 | 130,000 | 122,000 | 122,000 | 516 |
| 2008/07/08 | 130,000 | 138,000 | 126,000 | 126,000 | 793 |
| 2008/07/07 | 136,000 | 138,000 | 125,000 | 132,000 | 928 |
| 2008/07/04 | 145,000 | 147,000 | 132,000 | 136,000 | 1,021 |
| 2008/07/03 | 126,000 | 150,000 | 125,000 | 137,000 | 2,793 |
| 2008/07/02 | 143,000 | 144,000 | 129,000 | 130,000 | 1,680 |
| 2008/07/01 | 121,000 | 139,000 | 121,000 | 139,000 | 830 |
| 2008/06/30 | 121,000 | 122,000 | 117,000 | 119,000 | 557 |
| 2008/06/27 | 125,000 | 129,000 | 121,000 | 123,000 | 600 |
| 2008/06/26 | 137,000 | 137,000 | 129,000 | 131,000 | 792 |
| 2008/06/25 | 139,000 | 139,000 | 124,000 | 128,000 | 1,453 |
| 2008/06/24 | 150,000 | 153,000 | 144,000 | 144,000 | 703 |
| 2008/06/23 | 158,000 | 158,000 | 152,000 | 155,000 | 431 |
| 2008/06/20 | 163,000 | 164,000 | 160,000 | 162,000 | 311 |
| 2008/06/19 | 165,000 | 169,000 | 162,000 | 163,000 | 378 |
| 2008/06/18 | 170,000 | 171,000 | 164,000 | 167,000 | 574 |
| 2008/06/17 | 167,000 | 173,000 | 167,000 | 170,000 | 590 |
| 2008/06/16 | 166,000 | 169,000 | 164,000 | 169,000 | 239 |
| 2008/06/13 | 169,000 | 171,000 | 164,000 | 165,000 | 322 |
| 2008/06/12 | 162,000 | 169,000 | 160,000 | 168,000 | 465 |
| 2008/06/11 | 163,000 | 164,000 | 161,000 | 164,000 | 247 |
| 2008/06/10 | 168,000 | 170,000 | 161,000 | 163,000 | 376 |
| 2008/06/09 | 162,000 | 169,000 | 161,000 | 168,000 | 364 |
| 2008/06/06 | 175,000 | 176,000 | 163,000 | 168,000 | 946 |
| 2008/06/05 | 178,000 | 178,000 | 172,000 | 175,000 | 623 |
| 2008/06/04 | 181,000 | 181,000 | 175,000 | 178,000 | 527 |
| 2008/06/03 | 182,000 | 184,000 | 179,000 | 182,000 | 563 |
| 2008/06/02 | 186,000 | 186,000 | 183,000 | 184,000 | 365 |
| 2008/05/30 | 187,000 | 188,000 | 183,000 | 185,000 | 409 |
| 2008/05/29 | 185,000 | 188,000 | 182,000 | 187,000 | 644 |
| 2008/05/28 | 194,000 | 195,000 | 185,000 | 186,000 | 910 |
| 2008/05/27 | 196,000 | 197,000 | 191,000 | 193,000 | 952 |
| 2008/05/26 | 192,000 | 195,000 | 190,000 | 193,000 | 983 |
| 2008/05/23 | 187,000 | 199,000 | 186,000 | 189,000 | 3,686 |
| 2008/05/22 | 187,000 | 189,000 | 184,000 | 187,000 | 465 |
| 2008/05/21 | 182,000 | 190,000 | 181,000 | 189,000 | 842 |
| 2008/05/20 | 182,000 | 184,000 | 180,000 | 184,000 | 354 |
| 2008/05/19 | 182,000 | 185,000 | 182,000 | 184,000 | 350 |
| 2008/05/16 | 187,000 | 188,000 | 179,000 | 182,000 | 1,056 |
| 2008/05/15 | 190,000 | 192,000 | 187,000 | 189,000 | 891 |
| 2008/05/14 | 192,000 | 192,000 | 183,000 | 188,000 | 1,397 |
| 2008/05/13 | 196,000 | 197,000 | 191,000 | 192,000 | 851 |
| 2008/05/12 | 200,000 | 200,000 | 194,000 | 195,000 | 1,293 |
| 2008/05/09 | 198,000 | 212,000 | 197,000 | 202,000 | 5,166 |
| 2008/05/08 | 227,000 | 247,000 | 226,000 | 234,000 | 7,152 |
| 2008/05/07 | 226,000 | 232,000 | 223,000 | 229,000 | 2,803 |
| 2008/05/02 | 225,000 | 226,000 | 218,000 | 222,000 | 1,826 |
| 2008/05/01 | 218,000 | 227,000 | 213,000 | 218,000 | 1,923 |
| 2008/04/30 | 217,000 | 222,000 | 214,000 | 216,000 | 1,206 |
| 2008/04/28 | 215,000 | 229,000 | 209,000 | 216,000 | 3,713 |
| 2008/04/25 | 212,000 | 216,000 | 210,000 | 212,000 | 1,336 |
| 2008/04/24 | 217,000 | 218,000 | 206,000 | 208,000 | 1,809 |
| 2008/04/23 | 195,000 | 222,000 | 193,000 | 215,000 | 4,577 |
| 2008/04/22 | 194,000 | 194,000 | 191,000 | 192,000 | 523 |
| 2008/04/21 | 195,000 | 196,000 | 192,000 | 193,000 | 470 |
| 2008/04/18 | 194,000 | 196,000 | 188,000 | 192,000 | 616 |
| 2008/04/17 | 198,000 | 198,000 | 192,000 | 194,000 | 459 |
| 2008/04/16 | 196,000 | 199,000 | 192,000 | 192,000 | 588 |
| 2008/04/15 | 191,000 | 202,000 | 191,000 | 193,000 | 1,278 |
| 2008/04/14 | 193,000 | 195,000 | 190,000 | 192,000 | 745 |
| 2008/04/11 | 199,000 | 202,000 | 197,000 | 200,000 | 786 |
| 2008/04/10 | 193,000 | 205,000 | 193,000 | 198,000 | 1,261 |
| 2008/04/09 | 215,000 | 215,000 | 200,000 | 203,000 | 1,926 |
| 2008/04/08 | 229,000 | 233,000 | 212,000 | 217,000 | 2,568 |
| 2008/04/07 | 216,000 | 227,000 | 212,000 | 225,000 | 1,805 |
| 2008/04/04 | 226,000 | 231,000 | 215,000 | 218,000 | 3,314 |
| 2008/04/03 | 209,000 | 231,000 | 205,000 | 226,000 | 5,611 |
| 2008/04/02 | 214,000 | 215,000 | 205,000 | 210,000 | 1,837 |
| 2008/04/01 | 227,000 | 231,000 | 203,000 | 206,000 | 4,362 |
| 2008/03/31 | 224,000 | 239,000 | 217,000 | 223,000 | 9,048 |
| 2008/03/28 | 195,000 | 220,000 | 191,000 | 220,000 | 6,589 |
| 2008/03/27 | 180,000 | 190,000 | 178,000 | 190,000 | 2,014 |
| 2008/03/26 | 173,000 | 186,000 | 173,000 | 181,000 | 1,800 |
| 2008/03/25 | 183,000 | 184,000 | 173,000 | 174,000 | 1,497 |
| 2008/03/24 | 169,000 | 186,000 | 165,000 | 179,000 | 2,348 |
| 2008/03/21 | 164,000 | 171,000 | 163,000 | 169,000 | 1,410 |
| 2008/03/19 | 171,000 | 172,000 | 160,000 | 163,000 | 1,287 |
| 2008/03/18 | 175,000 | 178,000 | 162,000 | 165,000 | 1,194 |
| 2008/03/17 | 175,000 | 178,000 | 167,000 | 173,000 | 1,318 |
| 2008/03/14 | 196,000 | 198,000 | 178,000 | 181,000 | 1,866 |
| 2008/03/13 | 181,000 | 200,000 | 179,000 | 192,000 | 2,841 |
| 2008/03/12 | 205,000 | 211,000 | 180,000 | 184,000 | 4,834 |
| 2008/03/11 | 168,000 | 195,000 | 164,000 | 195,000 | 4,420 |
| 2008/03/10 | 165,000 | 183,000 | 159,000 | 165,000 | 2,185 |
| 2008/03/07 | 176,000 | 180,000 | 169,000 | 171,000 | 1,620 |
| 2008/03/06 | 195,000 | 197,000 | 178,000 | 182,000 | 2,315 |
| 2008/03/05 | 187,000 | 198,000 | 184,000 | 194,000 | 3,029 |
| 2008/03/04 | 232,000 | 234,000 | 206,000 | 208,000 | 2,329 |
| 2008/03/03 | 234,000 | 235,000 | 225,000 | 230,000 | 1,603 |
| 2008/02/29 | 246,000 | 255,000 | 237,000 | 243,000 | 2,332 |
| 2008/02/28 | 248,000 | 257,000 | 243,000 | 249,000 | 2,347 |
| 2008/02/27 | 242,000 | 252,000 | 240,000 | 245,000 | 2,411 |
| 2008/02/26 | 235,000 | 255,000 | 232,000 | 241,000 | 4,240 |
| 2008/02/25 | 238,000 | 240,000 | 231,000 | 234,000 | 1,838 |
| 2008/02/22 | 248,000 | 249,000 | 237,000 | 242,000 | 1,670 |
| 2008/02/21 | 258,000 | 258,000 | 249,000 | 251,000 | 1,633 |
| 2008/02/20 | 253,000 | 266,000 | 245,000 | 250,000 | 4,002 |
| 2008/02/19 | 274,000 | 276,000 | 248,000 | 251,000 | 6,064 |
| 2008/02/18 | 266,000 | 288,000 | 262,000 | 276,000 | 5,870 |
| 2008/02/15 | 247,000 | 267,000 | 245,000 | 260,000 | 2,716 |
| 2008/02/14 | 243,000 | 265,000 | 243,000 | 255,000 | 2,282 |
| 2008/02/13 | 268,000 | 268,000 | 230,000 | 239,000 | 2,225 |
| 2008/02/12 | 230,000 | 232,000 | 230,000 | 232,000 | 1,808 |
| 2008/02/08 | 300,000 | 300,000 | 267,000 | 270,000 | 2,353 |
| 2008/02/07 | 290,000 | 304,000 | 288,000 | 298,000 | 4,169 |
| 2008/02/06 | 287,000 | 310,000 | 277,000 | 288,000 | 4,704 |
| 2008/02/05 | 305,000 | 305,000 | 291,000 | 300,000 | 1,547 |
| 2008/02/04 | 304,000 | 313,000 | 299,000 | 304,000 | 2,749 |
| 2008/02/01 | 326,000 | 329,000 | 302,000 | 304,000 | 2,703 |
| 2008/01/31 | 315,000 | 327,000 | 308,000 | 321,000 | 2,844 |
| 2008/01/30 | 318,000 | 348,000 | 318,000 | 324,000 | 7,874 |
| 2008/01/29 | 362,000 | 370,000 | 357,000 | 368,000 | 2,845 |
| 2008/01/28 | 354,000 | 365,000 | 350,000 | 354,000 | 2,869 |
| 2008/01/25 | 383,000 | 383,000 | 350,000 | 356,000 | 6,316 |
| 2008/01/24 | 370,000 | 375,000 | 364,000 | 368,000 | 3,086 |
| 2008/01/23 | 366,000 | 371,000 | 341,000 | 355,000 | 3,543 |
| 2008/01/22 | 340,000 | 363,000 | 331,000 | 336,000 | 3,082 |
| 2008/01/21 | 359,000 | 375,000 | 350,000 | 365,000 | 3,973 |
| 2008/01/18 | 325,000 | 364,000 | 322,000 | 361,000 | 3,657 |
| 2008/01/17 | 328,000 | 338,000 | 313,000 | 337,000 | 3,177 |
| 2008/01/16 | 306,000 | 335,000 | 292,000 | 309,000 | 3,764 |
| 2008/01/15 | 376,000 | 376,000 | 320,000 | 326,000 | 2,992 |
| 2008/01/11 | 398,000 | 401,000 | 359,000 | 366,000 | 2,867 |
| 2008/01/10 | 412,000 | 413,000 | 383,000 | 391,000 | 3,187 |
| 2008/01/09 | 408,000 | 419,000 | 394,000 | 398,000 | 6,761 |
| 2008/01/08 | 375,000 | 414,000 | 370,000 | 414,000 | 8,563 |
| 2008/01/07 | 357,000 | 372,000 | 344,000 | 364,000 | 3,107 |
| 2008/01/04 | 362,000 | 365,000 | 346,000 | 355,000 | 1,718 |