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 |
|---|---|---|---|---|---|
| 2009/12/30 | 38,450 | 39,000 | 37,800 | 38,250 | 112 |
| 2009/12/29 | 38,500 | 38,900 | 38,300 | 38,700 | 56 |
| 2009/12/28 | 37,800 | 39,200 | 37,800 | 38,500 | 155 |
| 2009/12/25 | 39,500 | 39,500 | 38,350 | 38,500 | 188 |
| 2009/12/24 | 39,600 | 40,400 | 38,500 | 39,100 | 245 |
| 2009/12/22 | 40,450 | 40,850 | 39,050 | 39,700 | 304 |
| 2009/12/21 | 42,000 | 42,000 | 40,500 | 40,850 | 231 |
| 2009/12/18 | 42,800 | 42,800 | 41,800 | 41,850 | 229 |
| 2009/12/17 | 43,000 | 43,000 | 42,200 | 43,000 | 377 |
| 2009/12/16 | 42,000 | 43,100 | 41,000 | 42,000 | 526 |
| 2009/12/15 | 42,400 | 42,600 | 41,000 | 41,800 | 232 |
| 2009/12/14 | 41,900 | 42,100 | 41,150 | 42,100 | 374 |
| 2009/12/11 | 40,400 | 41,900 | 39,900 | 41,100 | 342 |
| 2009/12/10 | 40,900 | 40,950 | 39,800 | 39,900 | 413 |
| 2009/12/09 | 41,800 | 41,800 | 41,000 | 41,050 | 258 |
| 2009/12/08 | 41,000 | 41,950 | 40,500 | 41,000 | 354 |
| 2009/12/07 | 40,900 | 41,800 | 40,100 | 40,350 | 417 |
| 2009/12/04 | 42,800 | 43,350 | 40,500 | 40,750 | 1,389 |
| 2009/12/03 | 40,400 | 40,400 | 40,400 | 40,400 | 57 |
| 2009/12/02 | 36,600 | 36,750 | 35,800 | 36,400 | 169 |
| 2009/12/01 | 35,800 | 36,900 | 35,200 | 36,400 | 213 |
| 2009/11/30 | 36,000 | 36,750 | 34,000 | 35,000 | 537 |
| 2009/11/27 | 36,400 | 37,200 | 35,900 | 35,900 | 217 |
| 2009/11/26 | 36,500 | 37,950 | 36,400 | 37,500 | 90 |
| 2009/11/25 | 38,700 | 38,700 | 37,300 | 37,300 | 154 |
| 2009/11/24 | 39,000 | 40,000 | 37,150 | 38,700 | 274 |
| 2009/11/20 | 38,800 | 38,800 | 37,050 | 38,700 | 232 |
| 2009/11/19 | 37,100 | 39,000 | 35,000 | 39,000 | 422 |
| 2009/11/18 | 38,000 | 39,200 | 35,800 | 36,500 | 677 |
| 2009/11/17 | 41,800 | 42,000 | 37,800 | 38,800 | 1,264 |
| 2009/11/16 | 44,000 | 44,000 | 40,800 | 41,800 | 709 |
| 2009/11/13 | 43,600 | 44,500 | 41,750 | 42,800 | 2,074 |
| 2009/11/12 | 43,500 | 46,000 | 42,900 | 45,600 | 4,995 |
| 2009/11/11 | 42,000 | 42,000 | 42,000 | 42,000 | 1,469 |
| 2009/11/10 | 37,200 | 38,000 | 36,000 | 38,000 | 262 |
| 2009/11/09 | 38,050 | 38,900 | 36,700 | 37,200 | 279 |
| 2009/11/06 | 37,950 | 40,800 | 37,950 | 39,250 | 255 |
| 2009/11/05 | 39,300 | 39,800 | 36,800 | 37,950 | 277 |
| 2009/11/04 | 41,650 | 41,650 | 39,050 | 39,350 | 180 |
| 2009/11/02 | 38,800 | 41,300 | 38,000 | 41,250 | 165 |
| 2009/10/30 | 39,000 | 40,000 | 38,300 | 39,750 | 202 |
| 2009/10/29 | 39,050 | 39,450 | 37,550 | 38,600 | 502 |
| 2009/10/28 | 42,000 | 42,000 | 39,500 | 41,000 | 498 |
| 2009/10/27 | 45,200 | 45,700 | 41,150 | 42,000 | 2,692 |
| 2009/10/26 | 42,000 | 42,000 | 42,000 | 42,000 | 279 |
| 2009/10/23 | 39,000 | 39,000 | 37,000 | 38,000 | 226 |
| 2009/10/22 | 38,850 | 39,800 | 37,650 | 38,800 | 229 |
| 2009/10/21 | 38,700 | 39,450 | 38,400 | 38,800 | 130 |
| 2009/10/20 | 39,500 | 39,800 | 38,000 | 38,700 | 223 |
| 2009/10/19 | 36,000 | 39,000 | 35,900 | 38,900 | 304 |
| 2009/10/16 | 36,050 | 37,200 | 35,900 | 36,800 | 122 |
| 2009/10/15 | 36,900 | 37,450 | 35,700 | 36,200 | 114 |
| 2009/10/14 | 36,600 | 38,000 | 35,200 | 36,500 | 286 |
| 2009/10/13 | 34,700 | 35,600 | 34,600 | 35,000 | 71 |
| 2009/10/09 | 35,150 | 35,150 | 33,300 | 34,700 | 75 |
| 2009/10/08 | 34,100 | 35,200 | 32,800 | 35,150 | 164 |
| 2009/10/07 | 32,200 | 34,700 | 32,200 | 34,100 | 193 |
| 2009/10/06 | 30,150 | 31,550 | 30,150 | 31,200 | 111 |
| 2009/10/05 | 30,500 | 30,600 | 30,250 | 30,600 | 71 |
| 2009/10/02 | 31,100 | 31,950 | 30,800 | 31,100 | 131 |
| 2009/10/01 | 33,100 | 33,100 | 31,500 | 32,500 | 140 |
| 2009/09/30 | 33,000 | 34,350 | 32,000 | 33,100 | 190 |
| 2009/09/29 | 33,200 | 34,000 | 33,200 | 33,350 | 73 |
| 2009/09/28 | 35,000 | 35,000 | 34,000 | 34,000 | 129 |
| 2009/09/25 | 35,800 | 36,300 | 35,000 | 35,300 | 118 |
| 2009/09/24 | 35,200 | 35,500 | 35,000 | 35,350 | 108 |
| 2009/09/18 | 35,950 | 36,300 | 35,500 | 36,000 | 120 |
| 2009/09/17 | 36,350 | 36,800 | 36,000 | 36,550 | 137 |
| 2009/09/16 | 36,800 | 37,200 | 36,050 | 36,600 | 139 |
| 2009/09/15 | 37,500 | 37,500 | 36,650 | 37,500 | 104 |
| 2009/09/14 | 38,300 | 38,750 | 37,500 | 37,500 | 165 |
| 2009/09/11 | 37,950 | 38,800 | 37,950 | 38,500 | 123 |
| 2009/09/10 | 38,050 | 39,000 | 37,950 | 37,950 | 206 |
| 2009/09/09 | 37,100 | 38,100 | 36,500 | 38,050 | 165 |
| 2009/09/08 | 36,850 | 37,100 | 36,000 | 37,100 | 243 |
| 2009/09/07 | 37,500 | 38,200 | 36,000 | 37,250 | 345 |
| 2009/09/04 | 39,100 | 39,300 | 37,800 | 38,200 | 216 |
| 2009/09/03 | 40,000 | 40,000 | 39,300 | 39,600 | 141 |
| 2009/09/02 | 40,100 | 40,100 | 39,500 | 40,000 | 164 |
| 2009/09/01 | 40,150 | 40,800 | 40,100 | 40,300 | 83 |
| 2009/08/31 | 40,400 | 40,850 | 40,050 | 40,150 | 109 |
| 2009/08/28 | 40,500 | 40,650 | 40,300 | 40,400 | 132 |
| 2009/08/27 | 40,800 | 40,800 | 40,450 | 40,500 | 97 |
| 2009/08/26 | 40,600 | 41,100 | 40,550 | 40,800 | 142 |
| 2009/08/25 | 40,600 | 40,800 | 40,050 | 40,600 | 219 |
| 2009/08/24 | 40,950 | 41,350 | 40,500 | 40,900 | 141 |
| 2009/08/21 | 40,900 | 40,900 | 40,000 | 40,600 | 261 |
| 2009/08/20 | 41,450 | 41,450 | 40,000 | 40,950 | 170 |
| 2009/08/19 | 41,750 | 41,900 | 41,450 | 41,450 | 110 |
| 2009/08/18 | 41,350 | 42,200 | 41,300 | 41,700 | 216 |
| 2009/08/17 | 41,400 | 42,300 | 41,300 | 42,000 | 207 |
| 2009/08/14 | 42,000 | 42,400 | 41,250 | 41,400 | 189 |
| 2009/08/13 | 41,500 | 42,900 | 41,300 | 42,000 | 235 |
| 2009/08/12 | 41,450 | 41,450 | 41,100 | 41,300 | 137 |
| 2009/08/11 | 41,100 | 41,800 | 41,100 | 41,500 | 117 |
| 2009/08/10 | 41,500 | 41,900 | 41,200 | 41,900 | 163 |
| 2009/08/07 | 41,850 | 42,400 | 41,250 | 41,500 | 144 |
| 2009/08/06 | 42,500 | 42,800 | 41,800 | 42,000 | 118 |
| 2009/08/05 | 42,400 | 42,500 | 41,000 | 42,500 | 273 |
| 2009/08/04 | 42,400 | 44,900 | 42,000 | 42,500 | 1,096 |
| 2009/08/03 | 42,900 | 44,500 | 42,700 | 44,000 | 1,552 |
| 2009/07/31 | 40,600 | 40,900 | 40,500 | 40,500 | 131 |
| 2009/07/30 | 40,800 | 41,000 | 40,700 | 41,000 | 48 |
| 2009/07/29 | 40,600 | 41,200 | 40,600 | 41,000 | 92 |
| 2009/07/28 | 41,000 | 41,400 | 40,800 | 41,000 | 93 |
| 2009/07/27 | 41,550 | 41,950 | 40,800 | 41,850 | 132 |
| 2009/07/24 | 42,750 | 42,800 | 40,500 | 41,550 | 231 |
| 2009/07/23 | 41,900 | 42,000 | 40,500 | 41,150 | 90 |
| 2009/07/22 | 42,500 | 42,500 | 41,300 | 42,300 | 144 |
| 2009/07/21 | 43,000 | 43,250 | 41,500 | 42,400 | 152 |
| 2009/07/17 | 41,000 | 42,600 | 41,000 | 42,600 | 157 |
| 2009/07/16 | 42,900 | 42,900 | 40,350 | 40,350 | 167 |
| 2009/07/15 | 41,200 | 41,200 | 39,900 | 41,000 | 107 |
| 2009/07/14 | 40,000 | 41,000 | 39,600 | 40,650 | 205 |
| 2009/07/13 | 41,650 | 42,100 | 39,250 | 39,250 | 530 |
| 2009/07/10 | 46,050 | 46,050 | 42,500 | 43,250 | 482 |
| 2009/07/09 | 49,500 | 49,800 | 46,000 | 46,000 | 399 |
| 2009/07/08 | 47,500 | 49,500 | 45,400 | 49,500 | 576 |
| 2009/07/07 | 49,900 | 52,500 | 47,750 | 48,000 | 1,205 |
| 2009/07/06 | 46,300 | 49,800 | 45,900 | 49,100 | 747 |
| 2009/07/03 | 45,500 | 46,000 | 45,200 | 45,900 | 182 |
| 2009/07/02 | 45,300 | 47,000 | 45,300 | 46,000 | 247 |
| 2009/07/01 | 45,750 | 46,000 | 45,000 | 45,000 | 144 |
| 2009/06/30 | 45,300 | 45,700 | 45,000 | 45,550 | 212 |
| 2009/06/29 | 46,300 | 46,300 | 45,050 | 45,300 | 342 |
| 2009/06/26 | 47,500 | 47,900 | 46,250 | 46,300 | 184 |
| 2009/06/25 | 45,350 | 47,500 | 45,300 | 47,000 | 394 |
| 2009/06/24 | 46,000 | 46,500 | 45,250 | 45,250 | 167 |
| 2009/06/23 | 46,650 | 46,800 | 45,650 | 46,400 | 268 |
| 2009/06/22 | 46,000 | 47,600 | 45,650 | 47,000 | 224 |
| 2009/06/19 | 45,150 | 46,900 | 45,000 | 45,700 | 384 |
| 2009/06/18 | 46,450 | 46,450 | 44,500 | 44,500 | 345 |
| 2009/06/17 | 45,000 | 46,700 | 44,800 | 46,500 | 618 |
| 2009/06/16 | 49,950 | 51,200 | 46,100 | 47,000 | 1,228 |
| 2009/06/15 | 46,500 | 49,550 | 46,500 | 49,550 | 1,305 |
| 2009/06/12 | 43,750 | 46,400 | 43,300 | 45,550 | 954 |
| 2009/06/11 | 41,800 | 43,900 | 41,800 | 43,350 | 472 |
| 2009/06/10 | 40,900 | 41,800 | 40,850 | 41,800 | 235 |
| 2009/06/09 | 41,900 | 41,900 | 40,800 | 40,900 | 305 |
| 2009/06/08 | 41,000 | 43,200 | 40,800 | 41,900 | 529 |
| 2009/06/05 | 41,700 | 41,750 | 40,500 | 40,700 | 318 |
| 2009/06/04 | 41,600 | 42,500 | 41,500 | 41,750 | 221 |
| 2009/06/03 | 41,450 | 42,350 | 41,400 | 41,600 | 279 |
| 2009/06/02 | 44,000 | 44,250 | 41,000 | 41,400 | 585 |
| 2009/06/01 | 42,800 | 44,000 | 42,500 | 43,300 | 433 |
| 2009/05/29 | 42,500 | 42,950 | 41,300 | 42,400 | 411 |
| 2009/05/28 | 41,350 | 42,300 | 40,950 | 42,000 | 302 |
| 2009/05/27 | 45,400 | 45,500 | 41,100 | 42,150 | 729 |
| 2009/05/26 | 45,300 | 46,000 | 42,500 | 44,000 | 1,195 |
| 2009/05/25 | 45,000 | 46,500 | 43,800 | 46,500 | 2,421 |
| 2009/05/22 | 38,900 | 42,950 | 38,900 | 42,500 | 2,532 |
| 2009/05/21 | 37,550 | 40,000 | 37,100 | 38,900 | 480 |
| 2009/05/20 | 37,500 | 38,100 | 37,400 | 37,500 | 85 |
| 2009/05/19 | 37,700 | 38,500 | 37,500 | 37,800 | 108 |
| 2009/05/18 | 38,900 | 38,900 | 37,500 | 37,550 | 168 |
| 2009/05/15 | 37,500 | 41,000 | 37,200 | 38,900 | 410 |
| 2009/05/14 | 38,450 | 38,850 | 37,050 | 37,500 | 291 |
| 2009/05/13 | 37,250 | 38,850 | 37,200 | 38,850 | 154 |
| 2009/05/12 | 38,150 | 38,400 | 37,200 | 37,250 | 147 |
| 2009/05/11 | 38,800 | 40,500 | 38,000 | 38,100 | 275 |
| 2009/05/08 | 39,000 | 39,200 | 38,000 | 39,200 | 138 |
| 2009/05/07 | 38,850 | 38,900 | 38,200 | 38,850 | 90 |
| 2009/05/01 | 38,000 | 39,000 | 37,500 | 37,900 | 124 |
| 2009/04/30 | 38,200 | 39,000 | 36,200 | 37,900 | 232 |
| 2009/04/28 | 40,050 | 40,050 | 38,100 | 38,500 | 147 |
| 2009/04/27 | 38,950 | 40,100 | 38,900 | 40,100 | 120 |
| 2009/04/24 | 40,000 | 40,200 | 38,000 | 38,000 | 210 |
| 2009/04/23 | 37,200 | 38,800 | 37,100 | 38,800 | 153 |
| 2009/04/22 | 38,100 | 38,100 | 37,100 | 37,600 | 129 |
| 2009/04/21 | 38,300 | 38,500 | 37,400 | 38,500 | 105 |
| 2009/04/20 | 38,100 | 39,000 | 38,000 | 38,700 | 28 |
| 2009/04/17 | 39,400 | 39,400 | 38,000 | 38,500 | 96 |
| 2009/04/16 | 39,450 | 39,900 | 38,500 | 39,500 | 181 |
| 2009/04/15 | 37,550 | 40,500 | 37,400 | 40,200 | 263 |
| 2009/04/14 | 38,450 | 38,450 | 37,050 | 38,200 | 120 |
| 2009/04/13 | 38,450 | 38,500 | 37,000 | 37,250 | 160 |
| 2009/04/10 | 38,600 | 38,800 | 37,000 | 37,650 | 146 |
| 2009/04/09 | 36,800 | 38,800 | 36,100 | 38,200 | 133 |
| 2009/04/08 | 38,000 | 38,000 | 35,800 | 36,800 | 179 |
| 2009/04/07 | 38,750 | 41,750 | 37,100 | 38,200 | 904 |
| 2009/04/06 | 34,400 | 38,350 | 34,400 | 38,350 | 357 |
| 2009/04/03 | 35,000 | 35,500 | 33,600 | 34,350 | 268 |
| 2009/04/02 | 32,600 | 34,850 | 32,600 | 34,000 | 169 |
| 2009/04/01 | 32,050 | 34,900 | 31,850 | 32,950 | 249 |
| 2009/03/31 | 32,100 | 32,700 | 31,450 | 31,550 | 115 |
| 2009/03/30 | 34,300 | 34,900 | 32,900 | 32,900 | 133 |
| 2009/03/27 | 35,300 | 35,500 | 33,500 | 33,900 | 157 |
| 2009/03/26 | 34,900 | 36,000 | 33,100 | 34,900 | 141 |
| 2009/03/25 | 33,300 | 35,000 | 32,050 | 34,700 | 305 |
| 2009/03/24 | 32,500 | 33,850 | 32,000 | 32,900 | 171 |
| 2009/03/23 | 32,200 | 32,500 | 30,650 | 32,500 | 212 |
| 2009/03/19 | 33,000 | 33,900 | 31,500 | 33,500 | 91 |
| 2009/03/18 | 33,600 | 33,600 | 32,000 | 33,500 | 111 |
| 2009/03/17 | 32,450 | 33,900 | 30,300 | 33,000 | 180 |
| 2009/03/16 | 30,550 | 33,000 | 30,000 | 32,500 | 186 |
| 2009/03/13 | 32,600 | 32,600 | 28,310 | 30,400 | 179 |
| 2009/03/12 | 29,300 | 32,050 | 29,300 | 31,000 | 155 |
| 2009/03/11 | 29,200 | 29,800 | 28,600 | 29,300 | 88 |
| 2009/03/10 | 29,000 | 30,000 | 29,000 | 29,200 | 38 |
| 2009/03/09 | 29,500 | 29,500 | 28,500 | 29,100 | 106 |
| 2009/03/06 | 31,200 | 31,200 | 29,600 | 29,900 | 106 |
| 2009/03/05 | 32,200 | 32,800 | 31,200 | 32,000 | 88 |
| 2009/03/04 | 32,300 | 32,900 | 31,400 | 32,900 | 59 |
| 2009/03/03 | 34,000 | 34,400 | 32,100 | 33,500 | 122 |
| 2009/03/02 | 35,900 | 35,900 | 33,800 | 35,000 | 127 |
| 2009/02/27 | 32,050 | 35,500 | 29,890 | 35,500 | 276 |
| 2009/02/26 | 29,310 | 32,050 | 29,100 | 32,050 | 232 |
| 2009/02/25 | 29,010 | 29,400 | 28,600 | 29,000 | 43 |
| 2009/02/24 | 28,060 | 29,400 | 28,020 | 28,100 | 80 |
| 2009/02/23 | 31,050 | 31,050 | 27,800 | 29,400 | 188 |
| 2009/02/20 | 32,000 | 32,500 | 31,200 | 31,400 | 94 |
| 2009/02/19 | 32,150 | 33,500 | 32,000 | 32,000 | 144 |
| 2009/02/18 | 33,900 | 33,900 | 32,550 | 33,050 | 121 |
| 2009/02/17 | 35,050 | 35,050 | 33,500 | 34,200 | 160 |
| 2009/02/16 | 36,250 | 36,700 | 35,200 | 35,200 | 74 |
| 2009/02/13 | 36,800 | 36,900 | 36,000 | 36,700 | 166 |
| 2009/02/12 | 38,700 | 38,700 | 37,000 | 37,600 | 92 |
| 2009/02/10 | 37,500 | 40,100 | 37,350 | 38,600 | 140 |
| 2009/02/09 | 39,000 | 40,100 | 37,000 | 37,900 | 252 |
| 2009/02/06 | 37,500 | 38,000 | 37,050 | 38,000 | 140 |
| 2009/02/05 | 37,400 | 38,000 | 37,100 | 37,850 | 83 |
| 2009/02/04 | 37,700 | 38,000 | 37,100 | 37,800 | 95 |
| 2009/02/03 | 38,500 | 38,700 | 37,400 | 38,500 | 99 |
| 2009/02/02 | 39,000 | 39,500 | 38,100 | 38,500 | 124 |
| 2009/01/30 | 39,200 | 39,600 | 39,100 | 39,300 | 78 |
| 2009/01/29 | 40,000 | 41,000 | 39,500 | 40,000 | 55 |
| 2009/01/28 | 40,200 | 40,300 | 39,000 | 39,700 | 115 |
| 2009/01/27 | 40,000 | 40,350 | 39,750 | 40,000 | 71 |
| 2009/01/26 | 40,000 | 40,500 | 39,600 | 39,700 | 76 |
| 2009/01/23 | 40,700 | 40,700 | 39,700 | 40,300 | 87 |
| 2009/01/22 | 40,400 | 40,400 | 39,550 | 40,300 | 101 |
| 2009/01/21 | 40,200 | 41,200 | 40,000 | 40,300 | 110 |
| 2009/01/20 | 43,000 | 43,000 | 40,000 | 41,400 | 215 |
| 2009/01/19 | 43,800 | 43,800 | 42,100 | 43,200 | 227 |
| 2009/01/16 | 40,150 | 41,800 | 40,000 | 40,050 | 108 |
| 2009/01/15 | 40,100 | 40,100 | 39,000 | 40,000 | 87 |
| 2009/01/14 | 40,400 | 41,000 | 40,400 | 40,500 | 24 |
| 2009/01/13 | 40,050 | 41,000 | 39,500 | 40,400 | 154 |
| 2009/01/09 | 41,250 | 41,800 | 40,100 | 41,000 | 127 |
| 2009/01/08 | 41,500 | 42,500 | 41,250 | 41,350 | 132 |
| 2009/01/07 | 45,100 | 46,800 | 43,000 | 43,100 | 349 |
| 2009/01/06 | 42,800 | 46,000 | 41,550 | 45,000 | 442 |
| 2009/01/05 | 41,500 | 43,000 | 41,100 | 42,000 | 138 |