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 |
|---|---|---|---|---|---|
| 2011/12/30 | 79,200 | 79,800 | 78,500 | 79,100 | 270 |
| 2011/12/29 | 78,400 | 79,000 | 77,400 | 78,500 | 340 |
| 2011/12/28 | 79,500 | 79,800 | 78,000 | 78,500 | 307 |
| 2011/12/27 | 78,600 | 79,800 | 77,900 | 78,400 | 531 |
| 2011/12/26 | 81,500 | 82,700 | 78,600 | 79,400 | 615 |
| 2011/12/22 | 84,500 | 84,800 | 81,000 | 81,200 | 476 |
| 2011/12/21 | 87,200 | 88,000 | 83,400 | 84,100 | 535 |
| 2011/12/20 | 83,200 | 86,000 | 82,500 | 84,600 | 704 |
| 2011/12/19 | 89,200 | 89,700 | 84,100 | 84,700 | 853 |
| 2011/12/16 | 87,000 | 92,200 | 87,000 | 90,300 | 729 |
| 2011/12/15 | 90,400 | 90,900 | 87,500 | 88,400 | 852 |
| 2011/12/14 | 94,000 | 94,400 | 91,300 | 92,300 | 773 |
| 2011/12/13 | 96,200 | 96,900 | 93,300 | 95,000 | 1,044 |
| 2011/12/12 | 93,200 | 97,800 | 92,600 | 97,800 | 1,623 |
| 2011/12/09 | 91,700 | 93,500 | 91,500 | 92,200 | 645 |
| 2011/12/08 | 93,400 | 94,000 | 91,500 | 93,200 | 682 |
| 2011/12/07 | 92,800 | 94,700 | 91,500 | 93,400 | 1,170 |
| 2011/12/06 | 99,600 | 99,600 | 91,300 | 91,300 | 2,118 |
| 2011/12/05 | 96,100 | 99,500 | 94,000 | 98,600 | 2,119 |
| 2011/12/02 | 89,900 | 94,300 | 88,000 | 94,000 | 1,920 |
| 2011/12/01 | 92,000 | 95,400 | 89,100 | 90,000 | 4,074 |
| 2011/11/30 | 86,000 | 87,200 | 83,600 | 86,000 | 1,268 |
| 2011/11/29 | 87,200 | 87,400 | 83,200 | 85,500 | 870 |
| 2011/11/28 | 86,500 | 88,000 | 83,600 | 83,700 | 1,478 |
| 2011/11/25 | 73,400 | 85,200 | 73,400 | 83,500 | 3,403 |
| 2011/11/24 | 73,300 | 74,000 | 71,500 | 72,200 | 806 |
| 2011/11/22 | 73,100 | 75,900 | 72,000 | 75,900 | 925 |
| 2011/11/21 | 79,100 | 80,000 | 75,200 | 75,800 | 857 |
| 2011/11/18 | 80,100 | 81,500 | 78,600 | 80,400 | 617 |
| 2011/11/17 | 79,900 | 83,500 | 79,300 | 81,800 | 856 |
| 2011/11/16 | 87,600 | 88,500 | 81,300 | 82,600 | 1,163 |
| 2011/11/15 | 90,700 | 91,300 | 88,500 | 89,000 | 781 |
| 2011/11/14 | 91,600 | 95,200 | 90,000 | 92,300 | 947 |
| 2011/11/11 | 87,900 | 89,200 | 85,600 | 88,600 | 711 |
| 2011/11/10 | 86,700 | 89,300 | 86,600 | 87,100 | 727 |
| 2011/11/09 | 93,900 | 97,000 | 89,500 | 91,000 | 1,175 |
| 2011/11/08 | 101,700 | 103,000 | 92,400 | 92,500 | 2,240 |
| 2011/11/07 | 92,500 | 102,000 | 92,200 | 100,900 | 3,389 |
| 2011/11/04 | 91,200 | 93,300 | 88,300 | 88,900 | 573 |
| 2011/11/02 | 89,600 | 90,500 | 88,200 | 90,500 | 732 |
| 2011/11/01 | 97,000 | 98,000 | 92,200 | 92,600 | 993 |
| 2011/10/31 | 100,100 | 101,400 | 98,000 | 98,200 | 749 |
| 2011/10/28 | 103,300 | 104,500 | 100,100 | 100,100 | 1,068 |
| 2011/10/27 | 96,100 | 102,000 | 95,100 | 100,300 | 1,431 |
| 2011/10/26 | 96,100 | 98,600 | 93,200 | 97,300 | 930 |
| 2011/10/25 | 102,500 | 102,600 | 97,000 | 97,300 | 1,227 |
| 2011/10/24 | 98,800 | 102,600 | 98,700 | 101,300 | 1,015 |
| 2011/10/21 | 106,100 | 106,100 | 97,600 | 98,300 | 1,532 |
| 2011/10/20 | 106,500 | 108,500 | 103,000 | 105,000 | 1,837 |
| 2011/10/19 | 105,000 | 109,400 | 102,600 | 103,500 | 2,649 |
| 2011/10/18 | 100,000 | 105,700 | 99,000 | 101,200 | 2,059 |
| 2011/10/17 | 105,900 | 113,000 | 102,100 | 102,100 | 3,886 |
| 2011/10/14 | 93,000 | 104,600 | 92,600 | 103,300 | 5,592 |
| 2011/10/13 | 94,000 | 96,900 | 92,100 | 93,100 | 3,617 |
| 2011/10/12 | 83,000 | 94,100 | 81,400 | 91,700 | 4,793 |
| 2011/10/11 | 84,300 | 86,000 | 82,800 | 82,800 | 1,688 |
| 2011/10/07 | 80,500 | 84,500 | 80,400 | 81,500 | 2,491 |
| 2011/10/06 | 80,000 | 82,500 | 78,000 | 78,100 | 1,229 |
| 2011/10/05 | 84,000 | 85,800 | 77,000 | 78,000 | 1,393 |
| 2011/10/04 | 73,300 | 86,000 | 72,100 | 82,900 | 1,633 |
| 2011/10/03 | 77,600 | 78,900 | 75,200 | 77,000 | 1,373 |
| 2011/09/30 | 79,000 | 88,700 | 77,000 | 80,600 | 5,188 |
| 2011/09/29 | 67,100 | 79,600 | 66,600 | 79,600 | 2,835 |
| 2011/09/28 | 68,500 | 71,000 | 67,000 | 69,600 | 855 |
| 2011/09/27 | 70,500 | 70,500 | 65,800 | 68,500 | 1,233 |
| 2011/09/26 | 73,000 | 73,000 | 63,100 | 64,500 | 2,054 |
| 2011/09/22 | 75,200 | 75,900 | 70,700 | 71,600 | 1,407 |
| 2011/09/21 | 78,500 | 79,900 | 76,500 | 78,300 | 1,070 |
| 2011/09/20 | 81,500 | 81,900 | 79,900 | 81,400 | 724 |
| 2011/09/16 | 82,000 | 87,100 | 82,000 | 83,700 | 2,630 |
| 2011/09/15 | 88,000 | 88,300 | 78,600 | 79,700 | 2,154 |
| 2011/09/14 | 95,000 | 95,300 | 84,300 | 84,600 | 2,297 |
| 2011/09/13 | 97,200 | 97,300 | 93,200 | 95,500 | 953 |
| 2011/09/12 | 97,900 | 99,000 | 96,500 | 97,100 | 534 |
| 2011/09/09 | 100,200 | 101,900 | 99,600 | 100,000 | 370 |
| 2011/09/08 | 103,300 | 104,900 | 100,100 | 100,600 | 695 |
| 2011/09/07 | 101,600 | 103,000 | 99,600 | 102,500 | 707 |
| 2011/09/06 | 100,000 | 102,800 | 99,100 | 99,100 | 910 |
| 2011/09/05 | 102,600 | 104,000 | 101,000 | 101,100 | 743 |
| 2011/09/02 | 107,500 | 108,000 | 103,100 | 104,900 | 911 |
| 2011/09/01 | 109,200 | 112,900 | 107,500 | 108,200 | 1,147 |
| 2011/08/31 | 110,400 | 111,000 | 107,400 | 107,600 | 661 |
| 2011/08/30 | 110,000 | 113,200 | 107,600 | 109,500 | 1,664 |
| 2011/08/29 | 103,000 | 109,300 | 101,400 | 106,000 | 1,286 |
| 2011/08/26 | 99,400 | 102,200 | 99,000 | 101,900 | 611 |
| 2011/08/25 | 101,300 | 102,000 | 99,800 | 99,900 | 641 |
| 2011/08/24 | 103,000 | 104,400 | 99,000 | 99,700 | 825 |
| 2011/08/23 | 101,800 | 102,000 | 97,000 | 101,000 | 956 |
| 2011/08/22 | 103,500 | 105,700 | 99,500 | 99,500 | 1,030 |
| 2011/08/19 | 106,200 | 109,900 | 106,100 | 106,100 | 1,117 |
| 2011/08/18 | 118,400 | 119,400 | 111,000 | 112,200 | 1,493 |
| 2011/08/17 | 117,300 | 122,000 | 115,300 | 116,500 | 3,145 |
| 2011/08/16 | 103,000 | 122,800 | 103,000 | 115,000 | 6,675 |
| 2011/08/15 | 100,100 | 103,500 | 98,100 | 101,800 | 1,304 |
| 2011/08/12 | 104,900 | 106,300 | 100,300 | 101,200 | 1,056 |
| 2011/08/11 | 96,800 | 103,900 | 96,600 | 102,700 | 1,229 |
| 2011/08/10 | 105,000 | 111,300 | 102,800 | 102,800 | 1,587 |
| 2011/08/09 | 95,000 | 102,400 | 91,000 | 102,400 | 3,227 |
| 2011/08/08 | 104,700 | 109,700 | 101,400 | 102,500 | 1,366 |
| 2011/08/05 | 104,000 | 112,100 | 101,000 | 109,200 | 1,730 |
| 2011/08/04 | 115,500 | 118,200 | 111,600 | 115,700 | 1,410 |
| 2011/08/03 | 111,000 | 114,300 | 106,800 | 113,600 | 2,373 |
| 2011/08/02 | 119,100 | 119,900 | 113,700 | 115,600 | 1,596 |
| 2011/08/01 | 118,900 | 124,000 | 118,800 | 121,000 | 989 |
| 2011/07/29 | 125,300 | 125,500 | 118,500 | 118,900 | 2,362 |
| 2011/07/28 | 125,100 | 128,000 | 124,800 | 126,500 | 1,011 |
| 2011/07/27 | 128,900 | 129,400 | 127,500 | 127,900 | 600 |
| 2011/07/26 | 128,000 | 130,600 | 127,500 | 129,400 | 443 |
| 2011/07/25 | 130,000 | 130,800 | 127,300 | 128,500 | 668 |
| 2011/07/22 | 131,500 | 131,500 | 128,800 | 129,500 | 615 |
| 2011/07/21 | 130,000 | 130,900 | 129,000 | 129,300 | 532 |
| 2011/07/20 | 131,000 | 132,700 | 129,700 | 130,800 | 606 |
| 2011/07/19 | 130,400 | 131,500 | 129,100 | 129,400 | 689 |
| 2011/07/15 | 132,100 | 132,600 | 130,500 | 131,500 | 863 |
| 2011/07/14 | 137,000 | 137,300 | 133,100 | 133,600 | 1,070 |
| 2011/07/13 | 132,300 | 137,800 | 132,300 | 137,300 | 1,472 |
| 2011/07/12 | 138,400 | 140,900 | 134,900 | 135,300 | 2,318 |
| 2011/07/11 | 143,800 | 148,000 | 141,800 | 142,000 | 2,170 |
| 2011/07/08 | 147,500 | 148,900 | 143,600 | 144,500 | 3,931 |
| 2011/07/07 | 139,000 | 144,500 | 136,200 | 144,500 | 3,840 |
| 2011/07/06 | 139,500 | 141,000 | 136,200 | 138,000 | 3,168 |
| 2011/07/05 | 131,000 | 139,900 | 130,000 | 136,900 | 7,145 |
| 2011/07/04 | 127,800 | 134,400 | 127,500 | 129,000 | 3,445 |
| 2011/07/01 | 126,600 | 129,300 | 126,300 | 126,900 | 1,534 |
| 2011/06/30 | 127,500 | 128,400 | 126,100 | 126,300 | 1,073 |
| 2011/06/29 | 131,000 | 131,600 | 126,100 | 126,800 | 2,598 |
| 2011/06/28 | 130,000 | 134,800 | 126,400 | 129,000 | 4,952 |
| 2011/06/27 | 125,700 | 130,000 | 124,600 | 124,800 | 1,317 |
| 2011/06/24 | 126,500 | 130,500 | 124,000 | 126,400 | 2,169 |
| 2011/06/23 | 131,000 | 131,800 | 126,000 | 126,100 | 1,474 |
| 2011/06/22 | 132,500 | 135,100 | 130,300 | 131,000 | 1,984 |
| 2011/06/21 | 134,400 | 134,900 | 129,000 | 131,400 | 1,706 |
| 2011/06/20 | 147,000 | 150,000 | 134,200 | 135,000 | 4,107 |
| 2011/06/17 | 124,000 | 154,000 | 122,600 | 142,100 | 9,627 |
| 2011/06/16 | 127,000 | 127,000 | 123,400 | 124,000 | 1,352 |
| 2011/06/15 | 131,400 | 132,000 | 127,800 | 128,900 | 953 |
| 2011/06/14 | 133,000 | 134,500 | 129,200 | 130,400 | 1,217 |
| 2011/06/13 | 133,900 | 135,200 | 133,000 | 133,300 | 738 |
| 2011/06/10 | 140,000 | 142,500 | 136,600 | 136,600 | 1,028 |
| 2011/06/09 | 139,000 | 142,300 | 135,600 | 139,700 | 1,522 |
| 2011/06/08 | 134,500 | 142,000 | 132,700 | 140,600 | 1,819 |
| 2011/06/07 | 134,500 | 137,700 | 131,800 | 133,200 | 1,063 |
| 2011/06/06 | 138,400 | 139,000 | 133,800 | 136,000 | 971 |
| 2011/06/03 | 142,000 | 142,000 | 135,000 | 135,800 | 1,138 |
| 2011/06/02 | 139,600 | 140,000 | 137,800 | 138,500 | 1,314 |
| 2011/06/01 | 144,300 | 145,300 | 141,800 | 142,400 | 1,494 |
| 2011/05/31 | 143,000 | 148,800 | 141,500 | 145,800 | 1,791 |
| 2011/05/30 | 140,900 | 144,400 | 140,400 | 140,700 | 2,223 |
| 2011/05/27 | 149,500 | 149,800 | 146,400 | 146,900 | 1,421 |
| 2011/05/26 | 151,000 | 152,500 | 149,000 | 149,000 | 1,126 |
| 2011/05/25 | 155,200 | 155,300 | 149,000 | 150,100 | 1,097 |
| 2011/05/24 | 150,000 | 155,000 | 148,200 | 152,500 | 1,239 |
| 2011/05/23 | 160,500 | 160,500 | 152,100 | 153,800 | 1,709 |
| 2011/05/20 | 165,000 | 165,600 | 159,700 | 160,300 | 1,314 |
| 2011/05/19 | 165,400 | 167,000 | 158,900 | 164,500 | 2,005 |
| 2011/05/18 | 169,500 | 173,000 | 162,500 | 163,800 | 3,097 |
| 2011/05/17 | 163,000 | 171,700 | 162,500 | 165,100 | 2,279 |
| 2011/05/16 | 158,000 | 177,600 | 158,000 | 163,000 | 8,894 |
| 2011/05/13 | 204,800 | 207,600 | 197,800 | 198,000 | 3,145 |
| 2011/05/12 | 199,900 | 207,900 | 195,000 | 200,000 | 3,573 |
| 2011/05/11 | 200,000 | 214,400 | 199,000 | 203,000 | 9,376 |
| 2011/05/10 | 189,000 | 199,400 | 189,000 | 196,500 | 3,847 |
| 2011/05/09 | 191,400 | 192,800 | 185,500 | 187,500 | 1,538 |
| 2011/05/06 | 190,800 | 192,600 | 188,000 | 189,500 | 3,046 |
| 2011/05/02 | 192,000 | 203,400 | 188,000 | 197,700 | 6,569 |
| 2011/04/28 | 192,000 | 195,000 | 184,000 | 187,400 | 5,082 |
| 2011/04/27 | 176,000 | 197,800 | 176,000 | 190,000 | 15,753 |
| 2011/04/26 | 174,800 | 175,500 | 168,500 | 170,000 | 1,285 |
| 2011/04/25 | 170,000 | 175,500 | 168,300 | 174,800 | 1,745 |
| 2011/04/22 | 170,600 | 172,900 | 166,500 | 168,000 | 1,153 |
| 2011/04/21 | 177,000 | 177,000 | 171,000 | 172,000 | 1,153 |
| 2011/04/20 | 175,000 | 179,500 | 170,000 | 173,500 | 3,419 |
| 2011/04/19 | 166,700 | 177,700 | 163,200 | 175,000 | 3,087 |
| 2011/04/18 | 175,000 | 178,000 | 165,600 | 166,700 | 2,230 |
| 2011/04/15 | 175,000 | 184,900 | 171,500 | 172,000 | 6,822 |
| 2011/04/14 | 149,100 | 176,800 | 149,100 | 172,000 | 7,319 |
| 2011/04/13 | 147,600 | 150,600 | 147,200 | 148,800 | 796 |
| 2011/04/12 | 154,500 | 154,500 | 149,800 | 150,500 | 1,112 |
| 2011/04/11 | 155,400 | 159,800 | 153,200 | 155,300 | 557 |
| 2011/04/08 | 151,700 | 157,800 | 150,400 | 155,900 | 817 |
| 2011/04/07 | 153,100 | 156,500 | 152,100 | 155,000 | 499 |
| 2011/04/06 | 155,000 | 158,000 | 150,700 | 151,900 | 974 |
| 2011/04/05 | 160,400 | 161,200 | 152,000 | 155,500 | 1,430 |
| 2011/04/04 | 163,400 | 167,200 | 162,500 | 162,500 | 645 |
| 2011/04/01 | 166,600 | 168,500 | 164,000 | 164,700 | 998 |
| 2011/03/31 | 170,000 | 174,800 | 163,500 | 165,700 | 1,753 |
| 2011/03/30 | 166,000 | 169,300 | 161,100 | 165,700 | 1,698 |
| 2011/03/29 | 153,000 | 162,800 | 149,000 | 160,000 | 1,430 |
| 2011/03/28 | 159,500 | 161,700 | 152,700 | 154,300 | 1,359 |
| 2011/03/25 | 173,000 | 173,000 | 160,700 | 164,100 | 1,692 |
| 2011/03/24 | 175,800 | 178,200 | 164,300 | 167,400 | 2,919 |
| 2011/03/23 | 179,000 | 185,000 | 174,000 | 178,300 | 2,472 |
| 2011/03/22 | 180,500 | 189,000 | 177,200 | 182,000 | 3,694 |
| 2011/03/18 | 159,500 | 168,000 | 158,800 | 164,500 | 4,641 |
| 2011/03/17 | 118,000 | 155,000 | 115,100 | 148,500 | 7,573 |
| 2011/03/16 | 111,400 | 131,800 | 110,100 | 127,000 | 13,827 |
| 2011/03/15 | 114,400 | 114,400 | 114,400 | 114,400 | 532 |
| 2011/03/14 | 154,400 | 157,300 | 154,400 | 154,400 | 4,258 |
| 2011/03/11 | 194,000 | 202,800 | 193,000 | 194,400 | 2,857 |
| 2011/03/10 | 219,000 | 219,800 | 200,700 | 202,100 | 3,217 |
| 2011/03/09 | 231,900 | 233,500 | 217,500 | 219,100 | 3,406 |
| 2011/03/08 | 211,000 | 237,600 | 210,900 | 228,000 | 8,728 |
| 2011/03/07 | 221,200 | 221,900 | 214,100 | 215,700 | 2,107 |
| 2011/03/04 | 229,800 | 229,800 | 223,000 | 224,600 | 997 |
| 2011/03/03 | 225,100 | 228,000 | 223,600 | 225,500 | 1,188 |
| 2011/03/02 | 226,100 | 228,600 | 224,000 | 225,000 | 1,371 |
| 2011/03/01 | 231,400 | 235,000 | 229,100 | 231,600 | 1,522 |
| 2011/02/28 | 233,100 | 233,400 | 225,800 | 231,300 | 1,497 |
| 2011/02/25 | 224,000 | 229,000 | 218,000 | 228,100 | 1,731 |
| 2011/02/24 | 233,500 | 233,600 | 219,400 | 223,300 | 2,606 |
| 2011/02/23 | 235,000 | 245,000 | 234,000 | 234,000 | 2,536 |
| 2011/02/22 | 250,000 | 254,000 | 240,000 | 242,000 | 5,060 |
| 2011/02/21 | 240,000 | 248,500 | 240,000 | 247,400 | 3,913 |
| 2011/02/18 | 234,800 | 244,700 | 232,000 | 243,300 | 4,682 |
| 2011/02/17 | 240,000 | 242,800 | 232,600 | 234,000 | 2,378 |
| 2011/02/16 | 242,000 | 245,500 | 236,100 | 236,700 | 3,246 |
| 2011/02/15 | 241,600 | 248,000 | 241,000 | 243,800 | 4,332 |
| 2011/02/14 | 254,000 | 255,800 | 250,000 | 254,900 | 2,750 |
| 2011/02/10 | 244,200 | 252,700 | 241,000 | 249,500 | 3,442 |
| 2011/02/09 | 250,400 | 253,100 | 244,100 | 246,000 | 2,390 |
| 2011/02/08 | 260,000 | 261,500 | 250,300 | 250,600 | 3,305 |
| 2011/02/07 | 262,600 | 269,500 | 253,700 | 255,500 | 10,846 |
| 2011/02/04 | 234,000 | 237,500 | 231,100 | 232,600 | 1,083 |
| 2011/02/03 | 234,500 | 245,500 | 231,000 | 234,500 | 3,417 |
| 2011/02/02 | 239,000 | 243,800 | 235,200 | 235,200 | 1,962 |
| 2011/02/01 | 227,400 | 238,500 | 227,300 | 234,300 | 1,627 |
| 2011/01/31 | 227,000 | 239,500 | 225,100 | 229,000 | 1,677 |
| 2011/01/28 | 238,000 | 239,900 | 228,500 | 232,000 | 2,360 |
| 2011/01/27 | 247,500 | 248,800 | 238,600 | 241,000 | 1,540 |
| 2011/01/26 | 240,000 | 248,000 | 239,800 | 243,700 | 2,894 |
| 2011/01/25 | 230,000 | 253,000 | 228,200 | 247,900 | 9,152 |
| 2011/01/24 | 231,300 | 234,900 | 224,100 | 226,000 | 2,975 |
| 2011/01/21 | 244,900 | 251,900 | 216,700 | 229,000 | 8,116 |
| 2011/01/20 | 254,000 | 263,000 | 245,000 | 246,000 | 4,211 |
| 2011/01/19 | 275,600 | 275,900 | 263,500 | 264,000 | 4,097 |
| 2011/01/18 | 280,600 | 283,300 | 276,100 | 276,300 | 2,653 |
| 2011/01/17 | 278,900 | 288,400 | 276,000 | 280,300 | 7,094 |
| 2011/01/14 | 277,000 | 281,600 | 275,400 | 275,400 | 2,370 |
| 2011/01/13 | 279,000 | 285,800 | 276,000 | 277,000 | 5,025 |
| 2011/01/12 | 289,000 | 289,400 | 279,000 | 279,700 | 4,000 |
| 2011/01/11 | 275,500 | 285,000 | 269,700 | 284,800 | 5,257 |
| 2011/01/07 | 279,400 | 282,700 | 275,100 | 276,700 | 2,368 |
| 2011/01/06 | 283,100 | 284,800 | 276,000 | 277,400 | 2,605 |
| 2011/01/05 | 285,000 | 288,300 | 281,000 | 282,900 | 2,103 |
| 2011/01/04 | 285,900 | 289,000 | 281,300 | 284,500 | 2,488 |