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 |
|---|---|---|---|---|---|
| 2010/12/30 | 289,000 | 289,500 | 279,000 | 284,400 | 3,768 |
| 2010/12/29 | 291,000 | 294,800 | 285,300 | 286,500 | 3,826 |
| 2010/12/28 | 284,500 | 293,000 | 282,300 | 293,000 | 7,082 |
| 2010/12/27 | 286,000 | 289,800 | 278,300 | 282,000 | 5,376 |
| 2010/12/24 | 278,800 | 290,700 | 273,900 | 281,000 | 7,284 |
| 2010/12/22 | 309,000 | 315,000 | 275,100 | 283,800 | 16,120 |
| 2010/12/21 | 308,000 | 310,000 | 296,000 | 301,500 | 15,143 |
| 2010/12/20 | 273,000 | 299,600 | 272,500 | 298,800 | 28,255 |
| 2010/12/17 | 271,900 | 274,300 | 266,500 | 267,600 | 3,956 |
| 2010/12/16 | 264,000 | 273,200 | 261,000 | 265,000 | 4,506 |
| 2010/12/15 | 268,000 | 270,900 | 263,700 | 264,000 | 3,949 |
| 2010/12/14 | 274,500 | 277,600 | 268,300 | 270,500 | 7,426 |
| 2010/12/13 | 256,900 | 275,000 | 256,400 | 275,000 | 11,203 |
| 2010/12/10 | 257,800 | 266,700 | 254,000 | 255,300 | 5,218 |
| 2010/12/09 | 264,300 | 268,600 | 257,500 | 259,300 | 3,065 |
| 2010/12/08 | 267,000 | 274,800 | 262,200 | 264,400 | 7,181 |
| 2010/12/07 | 267,000 | 279,400 | 264,000 | 269,000 | 16,628 |
| 2010/12/06 | 262,500 | 265,600 | 256,300 | 262,000 | 5,169 |
| 2010/12/03 | 263,000 | 266,500 | 252,000 | 258,200 | 6,498 |
| 2010/12/02 | 271,000 | 273,000 | 258,200 | 258,900 | 7,857 |
| 2010/12/01 | 254,200 | 270,300 | 253,800 | 264,700 | 10,001 |
| 2010/11/30 | 263,500 | 274,000 | 251,100 | 252,500 | 12,418 |
| 2010/11/29 | 280,000 | 284,700 | 265,300 | 268,500 | 12,998 |
| 2010/11/26 | 268,000 | 283,400 | 250,000 | 275,900 | 16,519 |
| 2010/11/25 | 279,000 | 289,900 | 268,300 | 270,000 | 18,187 |
| 2010/11/24 | 218,000 | 259,600 | 215,500 | 259,600 | 21,939 |
| 2010/11/22 | 196,900 | 224,200 | 195,300 | 223,500 | 18,106 |
| 2010/11/19 | 200,000 | 205,800 | 190,000 | 190,100 | 10,180 |
| 2010/11/18 | 154,800 | 189,900 | 153,000 | 186,000 | 17,367 |
| 2010/11/17 | 143,000 | 151,600 | 141,000 | 150,800 | 2,888 |
| 2010/11/16 | 151,000 | 153,000 | 143,000 | 143,000 | 2,151 |
| 2010/11/15 | 146,100 | 155,000 | 145,100 | 149,300 | 3,212 |
| 2010/11/12 | 153,500 | 156,400 | 151,400 | 153,100 | 1,393 |
| 2010/11/11 | 153,100 | 157,000 | 151,200 | 155,000 | 2,279 |
| 2010/11/10 | 155,700 | 161,800 | 152,100 | 154,400 | 5,479 |
| 2010/11/09 | 145,800 | 154,800 | 140,300 | 154,800 | 6,029 |
| 2010/11/08 | 134,800 | 144,300 | 133,700 | 144,000 | 4,939 |
| 2010/11/05 | 132,000 | 134,500 | 129,500 | 130,600 | 1,243 |
| 2010/11/04 | 131,300 | 131,900 | 129,100 | 129,900 | 682 |
| 2010/11/02 | 129,200 | 130,500 | 127,100 | 128,300 | 1,031 |
| 2010/11/01 | 132,500 | 136,500 | 128,500 | 129,800 | 3,337 |
| 2010/10/29 | 129,200 | 130,800 | 126,500 | 126,500 | 1,432 |
| 2010/10/28 | 138,000 | 141,800 | 130,600 | 131,500 | 2,896 |
| 2010/10/27 | 128,400 | 139,900 | 128,100 | 137,800 | 4,585 |
| 2010/10/26 | 129,500 | 129,500 | 125,800 | 126,200 | 1,365 |
| 2010/10/25 | 131,000 | 134,400 | 129,000 | 130,000 | 1,357 |
| 2010/10/22 | 129,000 | 135,000 | 128,500 | 130,100 | 2,312 |
| 2010/10/21 | 141,100 | 143,700 | 130,200 | 132,000 | 3,011 |
| 2010/10/20 | 133,700 | 142,500 | 133,600 | 140,000 | 3,932 |
| 2010/10/19 | 124,000 | 141,400 | 122,000 | 136,700 | 5,862 |
| 2010/10/18 | 128,000 | 132,000 | 120,100 | 121,400 | 2,476 |
| 2010/10/15 | 139,000 | 141,000 | 128,800 | 133,600 | 2,247 |
| 2010/10/14 | 140,000 | 141,000 | 136,300 | 138,000 | 1,487 |
| 2010/10/13 | 146,700 | 148,500 | 135,500 | 136,600 | 4,080 |
| 2010/10/12 | 160,100 | 161,600 | 149,500 | 150,700 | 1,113 |
| 2010/10/08 | 160,000 | 163,200 | 158,200 | 158,900 | 1,394 |
| 2010/10/07 | 157,900 | 164,500 | 156,000 | 162,500 | 1,839 |
| 2010/10/06 | 153,500 | 159,700 | 152,400 | 159,700 | 1,906 |
| 2010/10/05 | 156,000 | 156,600 | 148,200 | 151,600 | 2,007 |
| 2010/10/04 | 159,800 | 162,500 | 152,500 | 152,500 | 2,930 |
| 2010/10/01 | 171,000 | 173,800 | 166,000 | 167,800 | 1,809 |
| 2010/09/30 | 176,000 | 177,800 | 172,100 | 173,000 | 2,506 |
| 2010/09/29 | 186,000 | 189,700 | 180,000 | 180,200 | 4,261 |
| 2010/09/28 | 179,000 | 183,800 | 177,500 | 183,800 | 1,169 |
| 2010/09/27 | 182,000 | 184,500 | 177,500 | 179,100 | 1,424 |
| 2010/09/24 | 175,000 | 182,500 | 173,400 | 182,400 | 2,145 |
| 2010/09/22 | 180,900 | 181,000 | 175,300 | 177,000 | 1,050 |
| 2010/09/21 | 186,500 | 187,000 | 178,000 | 180,900 | 1,414 |
| 2010/09/17 | 188,000 | 190,400 | 178,500 | 184,200 | 3,169 |
| 2010/09/16 | 193,000 | 194,900 | 186,800 | 189,100 | 3,895 |
| 2010/09/15 | 186,600 | 194,200 | 184,700 | 189,000 | 7,824 |
| 2010/09/14 | 178,300 | 185,000 | 175,100 | 184,000 | 5,081 |
| 2010/09/13 | 179,700 | 182,400 | 174,200 | 176,500 | 2,918 |
| 2010/09/10 | 176,400 | 179,000 | 170,200 | 173,700 | 2,352 |
| 2010/09/09 | 178,400 | 183,500 | 174,200 | 175,000 | 3,990 |
| 2010/09/08 | 173,200 | 179,200 | 170,700 | 173,300 | 2,647 |
| 2010/09/07 | 181,500 | 185,600 | 175,500 | 177,600 | 6,781 |
| 2010/09/06 | 161,800 | 185,800 | 158,600 | 179,300 | 9,650 |
| 2010/09/03 | 160,000 | 162,200 | 157,500 | 159,400 | 1,481 |
| 2010/09/02 | 161,000 | 163,100 | 156,000 | 157,500 | 1,752 |
| 2010/09/01 | 154,000 | 160,700 | 152,300 | 156,500 | 2,084 |
| 2010/08/31 | 159,300 | 160,800 | 153,700 | 154,000 | 1,945 |
| 2010/08/30 | 168,000 | 169,800 | 160,600 | 162,900 | 3,342 |
| 2010/08/27 | 159,500 | 166,000 | 152,700 | 162,700 | 3,732 |
| 2010/08/26 | 167,900 | 169,700 | 157,500 | 160,000 | 3,560 |
| 2010/08/25 | 155,900 | 169,700 | 153,600 | 164,100 | 4,805 |
| 2010/08/24 | 172,500 | 175,800 | 158,000 | 159,100 | 7,070 |
| 2010/08/23 | 155,000 | 169,900 | 155,000 | 168,500 | 7,315 |
| 2010/08/20 | 153,100 | 171,000 | 152,100 | 155,000 | 12,230 |
| 2010/08/19 | 128,300 | 157,000 | 127,100 | 157,000 | 9,459 |
| 2010/08/18 | 129,800 | 130,900 | 125,100 | 127,000 | 2,366 |
| 2010/08/17 | 133,500 | 135,900 | 124,800 | 124,800 | 4,745 |
| 2010/08/16 | 146,500 | 148,000 | 138,800 | 138,800 | 1,626 |
| 2010/08/13 | 148,800 | 152,900 | 144,200 | 149,500 | 1,892 |
| 2010/08/12 | 150,500 | 151,800 | 141,600 | 151,200 | 3,229 |
| 2010/08/11 | 164,900 | 170,400 | 157,300 | 158,200 | 2,086 |
| 2010/08/10 | 177,000 | 179,500 | 164,500 | 165,700 | 3,659 |
| 2010/08/09 | 154,000 | 175,400 | 150,100 | 170,000 | 5,280 |
| 2010/08/06 | 149,500 | 162,300 | 147,000 | 160,000 | 3,637 |
| 2010/08/05 | 164,200 | 167,000 | 150,100 | 153,200 | 3,018 |
| 2010/08/04 | 169,900 | 170,000 | 160,000 | 160,200 | 1,797 |
| 2010/08/03 | 179,900 | 182,300 | 170,300 | 171,000 | 1,822 |
| 2010/08/02 | 181,000 | 185,100 | 175,000 | 176,000 | 1,399 |
| 2010/07/30 | 186,200 | 187,300 | 180,300 | 181,800 | 1,382 |
| 2010/07/29 | 188,500 | 196,500 | 187,500 | 190,000 | 1,693 |
| 2010/07/28 | 197,000 | 198,500 | 191,000 | 191,000 | 1,984 |
| 2010/07/27 | 185,900 | 198,800 | 183,600 | 192,100 | 4,483 |
| 2010/07/26 | 181,000 | 185,800 | 179,000 | 181,500 | 1,242 |
| 2010/07/23 | 178,000 | 180,500 | 172,500 | 177,000 | 1,800 |
| 2010/07/22 | 178,000 | 181,100 | 170,100 | 170,600 | 2,253 |
| 2010/07/21 | 191,000 | 191,500 | 182,000 | 182,500 | 1,153 |
| 2010/07/20 | 187,600 | 193,900 | 185,700 | 187,000 | 1,417 |
| 2010/07/16 | 199,400 | 201,400 | 192,700 | 195,000 | 2,163 |
| 2010/07/15 | 211,500 | 212,400 | 202,300 | 204,400 | 1,413 |
| 2010/07/14 | 215,500 | 218,400 | 209,400 | 210,700 | 2,081 |
| 2010/07/13 | 210,000 | 216,500 | 207,000 | 210,100 | 2,220 |
| 2010/07/12 | 201,000 | 214,300 | 200,200 | 207,400 | 2,008 |
| 2010/07/09 | 210,900 | 213,200 | 199,300 | 201,500 | 2,756 |
| 2010/07/08 | 219,900 | 225,000 | 204,200 | 206,100 | 3,334 |
| 2010/07/07 | 221,400 | 224,900 | 208,800 | 210,200 | 3,519 |
| 2010/07/06 | 218,700 | 221,800 | 206,500 | 219,300 | 4,458 |
| 2010/07/05 | 197,500 | 223,400 | 197,500 | 221,000 | 6,820 |
| 2010/07/02 | 193,000 | 196,900 | 190,000 | 194,700 | 2,902 |
| 2010/07/01 | 193,000 | 197,300 | 188,800 | 190,500 | 2,598 |
| 2010/06/30 | 188,000 | 199,300 | 180,000 | 199,300 | 4,259 |
| 2010/06/29 | 195,000 | 204,200 | 185,300 | 194,700 | 5,076 |
| 2010/06/28 | 203,800 | 205,600 | 186,300 | 188,800 | 4,318 |
| 2010/06/25 | 220,000 | 221,500 | 210,800 | 211,300 | 3,149 |
| 2010/06/24 | 230,300 | 241,500 | 228,600 | 228,800 | 2,351 |
| 2010/06/23 | 246,000 | 249,500 | 236,000 | 238,100 | 2,787 |
| 2010/06/22 | 252,800 | 258,800 | 252,000 | 253,000 | 1,309 |
| 2010/06/21 | 252,500 | 259,300 | 251,100 | 256,200 | 1,668 |
| 2010/06/18 | 256,100 | 257,000 | 248,000 | 251,700 | 1,893 |
| 2010/06/17 | 265,100 | 268,300 | 253,500 | 257,500 | 2,846 |
| 2010/06/16 | 269,000 | 272,000 | 263,300 | 263,300 | 3,790 |
| 2010/06/15 | 266,000 | 271,200 | 260,000 | 261,000 | 5,718 |
| 2010/06/14 | 254,100 | 268,400 | 253,100 | 268,000 | 7,923 |
| 2010/06/11 | 262,000 | 262,000 | 249,500 | 250,000 | 3,450 |
| 2010/06/10 | 249,000 | 254,900 | 244,500 | 254,900 | 3,021 |
| 2010/06/09 | 258,000 | 260,600 | 244,000 | 246,500 | 4,778 |
| 2010/06/08 | 241,200 | 261,400 | 240,600 | 255,700 | 6,559 |
| 2010/06/07 | 256,000 | 258,400 | 241,800 | 243,100 | 6,616 |
| 2010/06/04 | 272,500 | 277,500 | 266,500 | 269,000 | 4,992 |
| 2010/06/03 | 278,700 | 279,000 | 268,500 | 273,500 | 7,050 |
| 2010/06/02 | 256,500 | 275,700 | 256,000 | 262,400 | 10,383 |
| 2010/06/01 | 270,800 | 280,900 | 253,000 | 264,200 | 13,315 |
| 2010/05/31 | 221,200 | 266,000 | 221,200 | 260,800 | 15,136 |
| 2010/05/28 | 231,000 | 235,000 | 216,400 | 224,000 | 8,990 |
| 2010/05/27 | 192,700 | 219,000 | 188,300 | 217,500 | 11,028 |
| 2010/05/26 | 202,600 | 204,000 | 174,300 | 196,300 | 10,407 |
| 2010/05/25 | 228,500 | 228,500 | 182,400 | 190,600 | 11,869 |
| 2010/05/24 | 248,100 | 250,600 | 226,400 | 226,400 | 6,505 |
| 2010/05/21 | 217,400 | 243,000 | 216,000 | 238,400 | 8,749 |
| 2010/05/20 | 248,000 | 259,000 | 231,000 | 232,400 | 7,076 |
| 2010/05/19 | 224,000 | 263,800 | 216,200 | 255,400 | 13,735 |
| 2010/05/18 | 264,000 | 272,900 | 231,300 | 243,900 | 6,181 |
| 2010/05/17 | 292,100 | 292,800 | 255,000 | 256,500 | 6,547 |
| 2010/05/14 | 300,500 | 306,500 | 298,100 | 300,500 | 2,664 |
| 2010/05/13 | 322,500 | 323,000 | 303,500 | 309,500 | 3,400 |
| 2010/05/12 | 310,000 | 334,000 | 291,800 | 309,500 | 9,403 |
| 2010/05/11 | 355,500 | 357,000 | 298,700 | 299,000 | 10,781 |
| 2010/05/10 | 275,700 | 334,500 | 275,700 | 334,500 | 14,192 |
| 2010/05/07 | 273,000 | 296,500 | 268,000 | 284,300 | 11,555 |
| 2010/05/06 | 334,000 | 342,000 | 313,500 | 314,000 | 5,150 |
| 2010/04/30 | 349,000 | 367,000 | 343,000 | 348,000 | 6,316 |
| 2010/04/28 | 343,000 | 349,000 | 337,000 | 338,000 | 4,885 |
| 2010/04/27 | 361,000 | 367,500 | 355,000 | 355,000 | 3,154 |
| 2010/04/26 | 367,000 | 373,000 | 357,000 | 359,000 | 4,688 |
| 2010/04/23 | 369,000 | 378,500 | 361,000 | 365,000 | 9,204 |
| 2010/04/22 | 351,000 | 379,000 | 348,000 | 369,500 | 10,361 |
| 2010/04/21 | 355,000 | 371,500 | 347,000 | 358,000 | 9,873 |
| 2010/04/20 | 385,000 | 391,000 | 320,000 | 335,000 | 14,632 |
| 2010/04/19 | 352,500 | 394,000 | 347,000 | 381,500 | 15,695 |
| 2010/04/16 | 374,000 | 386,000 | 362,000 | 366,500 | 13,393 |
| 2010/04/15 | 347,000 | 379,500 | 337,000 | 379,500 | 17,555 |
| 2010/04/14 | 340,500 | 347,500 | 332,500 | 340,000 | 6,439 |
| 2010/04/13 | 329,000 | 366,000 | 318,500 | 331,000 | 17,521 |
| 2010/04/12 | 321,000 | 347,000 | 313,000 | 338,500 | 22,368 |
| 2010/04/09 | 254,900 | 297,000 | 250,000 | 297,000 | 24,275 |
| 2010/04/08 | 240,600 | 255,000 | 239,600 | 247,000 | 4,850 |
| 2010/04/07 | 246,500 | 254,000 | 241,500 | 245,000 | 4,564 |
| 2010/04/06 | 258,000 | 265,500 | 245,000 | 251,500 | 9,579 |
| 2010/04/05 | 245,500 | 249,100 | 233,700 | 245,000 | 5,842 |
| 2010/04/02 | 256,300 | 258,900 | 241,600 | 249,100 | 4,910 |
| 2010/04/01 | 266,000 | 271,800 | 256,000 | 257,100 | 8,046 |
| 2010/03/31 | 265,000 | 270,000 | 251,100 | 265,500 | 7,473 |
| 2010/03/30 | 281,000 | 283,000 | 254,800 | 260,000 | 10,217 |
| 2010/03/29 | 230,100 | 276,700 | 230,000 | 267,000 | 18,777 |
| 2010/03/26 | 279,000 | 284,500 | 230,000 | 235,100 | 15,336 |
| 2010/03/25 | 289,800 | 303,500 | 275,000 | 275,000 | 13,264 |
| 2010/03/24 | 300,000 | 310,000 | 272,000 | 288,000 | 12,299 |
| 2010/03/23 | 233,000 | 300,500 | 231,200 | 289,000 | 17,852 |
| 2010/03/19 | 254,000 | 261,200 | 230,900 | 253,000 | 15,584 |
| 2010/03/18 | 191,100 | 225,500 | 189,600 | 225,500 | 14,860 |
| 2010/03/17 | 197,000 | 198,500 | 178,000 | 185,500 | 8,789 |
| 2010/03/16 | 188,600 | 200,500 | 175,000 | 185,000 | 17,487 |
| 2010/03/15 | 150,500 | 168,600 | 148,200 | 168,600 | 18,868 |
| 2010/03/12 | 115,000 | 138,600 | 114,500 | 138,600 | 18,282 |
| 2010/03/11 | 113,000 | 116,000 | 106,300 | 108,600 | 3,678 |
| 2010/03/10 | 114,200 | 117,400 | 111,500 | 112,000 | 3,331 |
| 2010/03/09 | 120,500 | 121,400 | 112,700 | 113,000 | 5,345 |
| 2010/03/08 | 111,000 | 120,000 | 111,000 | 118,100 | 7,617 |
| 2010/03/05 | 103,000 | 109,700 | 101,100 | 108,500 | 7,089 |
| 2010/03/04 | 99,500 | 101,900 | 97,300 | 100,000 | 3,343 |
| 2010/03/03 | 98,700 | 104,900 | 93,700 | 100,700 | 5,672 |
| 2010/03/02 | 104,000 | 108,600 | 96,000 | 97,900 | 3,996 |
| 2010/03/01 | 107,000 | 109,300 | 103,600 | 103,700 | 2,924 |
| 2010/02/26 | 107,700 | 111,700 | 103,500 | 109,500 | 3,310 |
| 2010/02/25 | 116,300 | 116,300 | 105,500 | 107,700 | 3,637 |
| 2010/02/24 | 113,000 | 119,500 | 110,000 | 113,700 | 6,747 |
| 2010/02/23 | 118,500 | 122,600 | 109,200 | 111,000 | 8,275 |
| 2010/02/22 | 101,900 | 118,500 | 100,700 | 118,500 | 8,128 |
| 2010/02/19 | 113,000 | 115,500 | 104,000 | 104,900 | 4,364 |
| 2010/02/18 | 122,300 | 123,400 | 108,800 | 111,900 | 6,833 |
| 2010/02/17 | 106,500 | 118,800 | 98,300 | 116,000 | 9,804 |
| 2010/02/16 | 107,500 | 121,900 | 104,300 | 108,000 | 10,736 |
| 2010/02/15 | 98,000 | 108,200 | 96,200 | 108,200 | 14,538 |
| 2010/02/12 | 79,000 | 93,200 | 79,000 | 93,200 | 11,709 |
| 2010/02/10 | 77,700 | 83,000 | 73,600 | 78,200 | 5,243 |
| 2010/02/09 | 84,100 | 92,000 | 70,500 | 73,200 | 12,255 |
| 2010/02/08 | 72,000 | 77,000 | 70,000 | 77,000 | 4,578 |
| 2010/02/05 | 55,100 | 67,200 | 54,800 | 67,000 | 6,124 |
| 2010/02/04 | 58,000 | 61,100 | 54,200 | 57,200 | 7,727 |
| 2010/02/03 | 49,000 | 55,000 | 47,100 | 55,000 | 7,800 |
| 2010/02/02 | 43,500 | 50,000 | 43,200 | 48,000 | 3,812 |
| 2010/02/01 | 43,450 | 43,800 | 42,500 | 43,000 | 543 |
| 2010/01/29 | 43,000 | 43,300 | 41,800 | 42,050 | 614 |
| 2010/01/28 | 43,750 | 45,500 | 42,150 | 43,200 | 1,567 |
| 2010/01/27 | 44,700 | 45,950 | 42,500 | 44,300 | 2,872 |
| 2010/01/26 | 42,950 | 42,950 | 41,200 | 41,200 | 337 |
| 2010/01/25 | 41,250 | 42,550 | 40,650 | 42,400 | 304 |
| 2010/01/22 | 41,000 | 41,300 | 40,500 | 41,100 | 178 |
| 2010/01/21 | 41,000 | 42,000 | 40,600 | 41,000 | 425 |
| 2010/01/20 | 41,000 | 43,400 | 40,300 | 41,000 | 1,296 |
| 2010/01/19 | 41,000 | 43,650 | 40,150 | 41,450 | 1,000 |
| 2010/01/18 | 40,400 | 40,700 | 40,000 | 40,050 | 149 |
| 2010/01/15 | 40,200 | 40,900 | 39,500 | 40,750 | 198 |
| 2010/01/14 | 40,800 | 40,800 | 40,000 | 40,500 | 146 |
| 2010/01/13 | 40,050 | 40,700 | 40,000 | 40,500 | 161 |
| 2010/01/12 | 40,600 | 41,400 | 40,100 | 40,700 | 168 |
| 2010/01/08 | 41,000 | 41,600 | 40,000 | 40,500 | 174 |
| 2010/01/07 | 41,500 | 41,500 | 40,000 | 40,800 | 125 |
| 2010/01/06 | 41,350 | 41,600 | 40,050 | 41,000 | 182 |
| 2010/01/05 | 39,400 | 40,700 | 38,300 | 40,500 | 211 |
| 2010/01/04 | 37,600 | 39,000 | 37,600 | 39,000 | 126 |