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 |
|---|---|---|---|---|---|
| 2012/12/28 | 60,800 | 61,200 | 60,100 | 60,400 | 511 |
| 2012/12/27 | 61,100 | 61,500 | 60,100 | 60,800 | 650 |
| 2012/12/26 | 60,400 | 61,500 | 60,400 | 60,800 | 496 |
| 2012/12/25 | 61,100 | 62,100 | 60,700 | 61,100 | 1,056 |
| 2012/12/21 | 67,200 | 68,500 | 61,700 | 62,000 | 3,083 |
| 2012/12/20 | 60,800 | 63,400 | 60,500 | 62,200 | 981 |
| 2012/12/19 | 62,000 | 64,300 | 60,400 | 61,400 | 2,155 |
| 2012/12/18 | 64,200 | 66,500 | 61,100 | 62,400 | 3,060 |
| 2012/12/17 | 69,800 | 70,800 | 64,100 | 65,200 | 2,565 |
| 2012/12/14 | 66,300 | 75,500 | 66,300 | 68,800 | 10,600 |
| 2012/12/13 | 72,700 | 72,700 | 66,300 | 66,300 | 14,620 |
| 2012/12/12 | 62,700 | 62,700 | 62,700 | 62,700 | 380 |
| 2012/12/11 | 51,800 | 53,000 | 51,800 | 52,700 | 143 |
| 2012/12/10 | 53,700 | 54,000 | 51,900 | 52,200 | 355 |
| 2012/12/07 | 54,000 | 54,500 | 53,500 | 53,500 | 208 |
| 2012/12/06 | 53,900 | 54,300 | 52,900 | 53,800 | 290 |
| 2012/12/05 | 55,000 | 55,000 | 53,400 | 53,400 | 257 |
| 2012/12/04 | 54,900 | 55,900 | 53,600 | 54,800 | 724 |
| 2012/12/03 | 52,300 | 55,800 | 52,000 | 54,800 | 1,170 |
| 2012/11/30 | 51,300 | 52,300 | 51,300 | 52,300 | 231 |
| 2012/11/29 | 51,400 | 53,200 | 50,900 | 51,700 | 664 |
| 2012/11/28 | 51,000 | 51,700 | 50,800 | 51,300 | 232 |
| 2012/11/27 | 51,500 | 51,800 | 50,800 | 51,100 | 292 |
| 2012/11/26 | 52,800 | 52,800 | 51,600 | 51,600 | 384 |
| 2012/11/22 | 53,800 | 53,800 | 51,700 | 52,000 | 467 |
| 2012/11/21 | 50,500 | 53,800 | 50,500 | 52,300 | 761 |
| 2012/11/20 | 50,000 | 51,100 | 49,950 | 50,600 | 446 |
| 2012/11/19 | 49,300 | 50,800 | 49,300 | 50,300 | 522 |
| 2012/11/16 | 48,400 | 51,800 | 48,100 | 51,100 | 881 |
| 2012/11/15 | 46,900 | 47,750 | 46,900 | 47,300 | 551 |
| 2012/11/14 | 47,500 | 47,550 | 46,150 | 46,750 | 476 |
| 2012/11/13 | 47,600 | 47,900 | 45,600 | 46,150 | 1,055 |
| 2012/11/12 | 45,200 | 48,500 | 45,200 | 47,000 | 3,307 |
| 2012/11/09 | 54,900 | 56,000 | 54,500 | 55,200 | 576 |
| 2012/11/08 | 54,500 | 58,500 | 54,200 | 55,500 | 1,573 |
| 2012/11/07 | 55,400 | 55,600 | 54,500 | 55,000 | 633 |
| 2012/11/06 | 57,100 | 57,200 | 54,200 | 54,900 | 978 |
| 2012/11/05 | 56,900 | 58,000 | 56,600 | 56,800 | 752 |
| 2012/11/02 | 58,100 | 58,200 | 56,300 | 56,700 | 714 |
| 2012/11/01 | 58,600 | 58,600 | 56,200 | 56,900 | 713 |
| 2012/10/31 | 57,500 | 59,300 | 57,200 | 58,500 | 909 |
| 2012/10/30 | 56,700 | 60,000 | 56,500 | 57,000 | 2,090 |
| 2012/10/29 | 58,700 | 59,000 | 56,000 | 56,500 | 853 |
| 2012/10/26 | 57,700 | 58,500 | 56,300 | 57,700 | 2,280 |
| 2012/10/25 | 61,100 | 61,800 | 54,100 | 57,000 | 6,357 |
| 2012/10/24 | 62,300 | 68,700 | 62,200 | 64,100 | 5,260 |
| 2012/10/23 | 65,100 | 66,300 | 61,500 | 62,100 | 4,232 |
| 2012/10/22 | 65,000 | 72,700 | 63,600 | 68,300 | 7,858 |
| 2012/10/19 | 54,600 | 63,200 | 54,000 | 63,200 | 7,433 |
| 2012/10/18 | 52,400 | 54,000 | 52,200 | 53,200 | 488 |
| 2012/10/17 | 53,700 | 54,800 | 51,700 | 52,200 | 661 |
| 2012/10/16 | 51,700 | 52,600 | 51,200 | 52,400 | 329 |
| 2012/10/15 | 50,900 | 52,200 | 50,600 | 51,500 | 256 |
| 2012/10/12 | 52,300 | 52,800 | 51,100 | 51,500 | 438 |
| 2012/10/11 | 52,600 | 54,300 | 51,500 | 52,300 | 637 |
| 2012/10/10 | 55,000 | 55,400 | 53,300 | 53,400 | 694 |
| 2012/10/09 | 58,500 | 60,700 | 55,700 | 56,500 | 2,113 |
| 2012/10/05 | 56,100 | 58,400 | 54,900 | 58,300 | 1,488 |
| 2012/10/04 | 56,400 | 58,700 | 55,100 | 55,900 | 1,925 |
| 2012/10/03 | 52,100 | 57,800 | 52,100 | 57,400 | 1,578 |
| 2012/10/02 | 54,900 | 54,900 | 51,800 | 51,800 | 569 |
| 2012/10/01 | 54,500 | 54,900 | 52,400 | 52,900 | 635 |
| 2012/09/28 | 52,700 | 58,800 | 52,700 | 55,900 | 3,027 |
| 2012/09/27 | 50,500 | 51,700 | 49,600 | 51,700 | 244 |
| 2012/09/26 | 51,000 | 51,300 | 50,000 | 50,000 | 337 |
| 2012/09/25 | 51,000 | 52,400 | 50,200 | 50,200 | 501 |
| 2012/09/24 | 52,300 | 53,500 | 51,400 | 52,400 | 388 |
| 2012/09/21 | 55,300 | 56,200 | 52,300 | 52,300 | 760 |
| 2012/09/20 | 57,400 | 59,100 | 54,500 | 54,800 | 1,388 |
| 2012/09/19 | 54,000 | 57,300 | 54,000 | 57,200 | 1,337 |
| 2012/09/18 | 58,300 | 59,200 | 54,000 | 54,400 | 1,583 |
| 2012/09/14 | 60,000 | 61,300 | 58,300 | 58,600 | 2,002 |
| 2012/09/13 | 59,000 | 63,800 | 57,200 | 61,000 | 8,768 |
| 2012/09/12 | 49,200 | 54,100 | 49,200 | 54,100 | 1,809 |
| 2012/09/11 | 49,100 | 49,800 | 46,700 | 47,100 | 423 |
| 2012/09/10 | 45,850 | 48,700 | 45,050 | 48,700 | 580 |
| 2012/09/07 | 45,400 | 45,400 | 44,900 | 45,150 | 182 |
| 2012/09/06 | 45,300 | 45,300 | 44,100 | 44,400 | 233 |
| 2012/09/05 | 46,300 | 46,300 | 45,000 | 45,250 | 152 |
| 2012/09/04 | 45,200 | 46,200 | 45,050 | 45,600 | 245 |
| 2012/09/03 | 45,250 | 45,850 | 45,200 | 45,550 | 132 |
| 2012/08/31 | 46,600 | 47,000 | 45,250 | 45,250 | 355 |
| 2012/08/30 | 47,350 | 47,750 | 46,600 | 46,600 | 271 |
| 2012/08/29 | 46,900 | 47,800 | 46,600 | 46,900 | 268 |
| 2012/08/28 | 46,500 | 47,500 | 46,500 | 46,950 | 377 |
| 2012/08/27 | 46,500 | 46,950 | 46,500 | 46,700 | 153 |
| 2012/08/24 | 47,100 | 47,350 | 46,550 | 46,650 | 199 |
| 2012/08/23 | 47,200 | 47,600 | 46,850 | 47,500 | 221 |
| 2012/08/22 | 48,000 | 48,300 | 47,300 | 47,550 | 191 |
| 2012/08/21 | 48,000 | 49,000 | 47,050 | 47,950 | 357 |
| 2012/08/20 | 47,200 | 49,900 | 47,150 | 48,450 | 375 |
| 2012/08/17 | 47,350 | 47,750 | 47,100 | 47,600 | 256 |
| 2012/08/16 | 45,600 | 48,000 | 45,600 | 47,300 | 377 |
| 2012/08/15 | 45,000 | 46,500 | 44,800 | 45,600 | 1,525 |
| 2012/08/14 | 50,200 | 51,000 | 49,500 | 49,600 | 293 |
| 2012/08/13 | 51,500 | 52,000 | 50,300 | 50,500 | 287 |
| 2012/08/10 | 47,700 | 52,200 | 47,700 | 51,000 | 855 |
| 2012/08/09 | 46,700 | 48,900 | 46,700 | 48,400 | 398 |
| 2012/08/08 | 47,000 | 49,200 | 46,600 | 48,050 | 723 |
| 2012/08/07 | 47,600 | 48,650 | 47,500 | 48,000 | 253 |
| 2012/08/06 | 48,600 | 49,400 | 48,100 | 48,200 | 305 |
| 2012/08/03 | 49,600 | 49,700 | 48,000 | 48,100 | 362 |
| 2012/08/02 | 50,200 | 50,700 | 49,150 | 50,200 | 374 |
| 2012/08/01 | 51,600 | 52,100 | 50,000 | 50,500 | 497 |
| 2012/07/31 | 50,100 | 54,000 | 49,600 | 52,500 | 611 |
| 2012/07/30 | 54,000 | 54,400 | 49,850 | 49,850 | 782 |
| 2012/07/27 | 54,000 | 57,000 | 52,500 | 52,500 | 1,431 |
| 2012/07/26 | 49,400 | 54,700 | 49,050 | 54,300 | 1,643 |
| 2012/07/25 | 47,700 | 49,000 | 46,200 | 48,750 | 684 |
| 2012/07/24 | 48,400 | 49,400 | 46,650 | 49,100 | 757 |
| 2012/07/23 | 51,100 | 51,100 | 47,150 | 47,700 | 808 |
| 2012/07/20 | 55,200 | 55,900 | 50,600 | 50,800 | 1,042 |
| 2012/07/19 | 54,100 | 56,400 | 53,100 | 54,600 | 1,021 |
| 2012/07/18 | 58,000 | 59,300 | 54,000 | 54,100 | 1,073 |
| 2012/07/17 | 61,600 | 62,000 | 58,200 | 58,200 | 798 |
| 2012/07/13 | 61,000 | 63,200 | 60,100 | 61,100 | 879 |
| 2012/07/12 | 60,900 | 64,000 | 60,200 | 60,300 | 1,136 |
| 2012/07/11 | 62,500 | 67,400 | 59,200 | 61,900 | 2,217 |
| 2012/07/10 | 63,000 | 69,400 | 62,200 | 63,900 | 3,618 |
| 2012/07/09 | 64,200 | 64,800 | 60,600 | 61,300 | 1,515 |
| 2012/07/06 | 67,000 | 70,000 | 64,000 | 64,000 | 1,527 |
| 2012/07/05 | 70,200 | 71,000 | 66,800 | 67,300 | 1,573 |
| 2012/07/04 | 71,700 | 73,700 | 69,700 | 70,100 | 2,089 |
| 2012/07/03 | 68,500 | 72,900 | 68,400 | 70,700 | 1,990 |
| 2012/07/02 | 70,000 | 73,700 | 68,200 | 70,000 | 3,274 |
| 2012/06/29 | 67,300 | 69,700 | 65,400 | 67,000 | 2,061 |
| 2012/06/28 | 65,900 | 72,400 | 64,500 | 68,900 | 4,113 |
| 2012/06/27 | 71,000 | 76,800 | 64,000 | 65,500 | 4,297 |
| 2012/06/26 | 78,600 | 82,200 | 72,600 | 73,000 | 4,896 |
| 2012/06/25 | 71,000 | 84,500 | 70,600 | 78,800 | 10,247 |
| 2012/06/22 | 61,000 | 71,200 | 58,200 | 71,200 | 11,345 |
| 2012/06/21 | 66,200 | 66,900 | 60,600 | 61,200 | 7,206 |
| 2012/06/20 | 60,300 | 64,300 | 58,800 | 64,300 | 7,829 |
| 2012/06/19 | 50,100 | 54,300 | 49,400 | 54,300 | 4,258 |
| 2012/06/18 | 46,000 | 49,150 | 45,300 | 47,300 | 1,368 |
| 2012/06/15 | 48,050 | 48,050 | 43,650 | 44,000 | 1,021 |
| 2012/06/14 | 43,000 | 48,800 | 43,000 | 46,650 | 3,289 |
| 2012/06/13 | 43,300 | 43,300 | 42,150 | 42,200 | 234 |
| 2012/06/12 | 41,650 | 42,450 | 41,000 | 42,450 | 199 |
| 2012/06/11 | 41,600 | 43,800 | 41,000 | 42,150 | 512 |
| 2012/06/08 | 42,550 | 42,650 | 40,700 | 40,750 | 484 |
| 2012/06/07 | 42,450 | 43,450 | 41,800 | 42,300 | 479 |
| 2012/06/06 | 41,650 | 42,400 | 40,400 | 41,750 | 375 |
| 2012/06/05 | 38,500 | 41,000 | 38,450 | 40,250 | 568 |
| 2012/06/04 | 40,050 | 40,700 | 38,300 | 38,400 | 1,019 |
| 2012/06/01 | 43,100 | 44,550 | 41,550 | 41,700 | 572 |
| 2012/05/31 | 41,400 | 43,500 | 41,400 | 43,300 | 590 |
| 2012/05/30 | 46,000 | 46,000 | 43,700 | 44,050 | 349 |
| 2012/05/29 | 43,800 | 46,400 | 42,300 | 45,450 | 647 |
| 2012/05/28 | 52,400 | 52,400 | 43,700 | 43,800 | 1,425 |
| 2012/05/25 | 49,800 | 54,700 | 49,500 | 51,400 | 3,548 |
| 2012/05/24 | 41,450 | 48,450 | 41,350 | 48,450 | 1,382 |
| 2012/05/23 | 42,600 | 44,000 | 41,400 | 41,450 | 311 |
| 2012/05/22 | 44,900 | 44,900 | 43,100 | 43,100 | 274 |
| 2012/05/21 | 41,500 | 43,150 | 41,500 | 42,750 | 229 |
| 2012/05/18 | 42,100 | 43,400 | 41,900 | 41,900 | 638 |
| 2012/05/17 | 42,000 | 45,600 | 41,550 | 45,600 | 502 |
| 2012/05/16 | 46,000 | 46,000 | 43,050 | 43,300 | 532 |
| 2012/05/15 | 48,150 | 49,000 | 42,900 | 46,350 | 1,181 |
| 2012/05/14 | 45,000 | 50,600 | 45,000 | 49,850 | 1,089 |
| 2012/05/11 | 50,400 | 50,800 | 46,750 | 46,750 | 717 |
| 2012/05/10 | 50,600 | 52,500 | 49,200 | 50,100 | 718 |
| 2012/05/09 | 55,100 | 55,500 | 50,600 | 51,000 | 796 |
| 2012/05/08 | 56,100 | 56,800 | 55,500 | 56,500 | 308 |
| 2012/05/07 | 58,300 | 58,300 | 55,200 | 55,200 | 782 |
| 2012/05/02 | 58,300 | 60,500 | 58,300 | 60,300 | 199 |
| 2012/05/01 | 60,100 | 60,500 | 58,400 | 59,100 | 442 |
| 2012/04/27 | 60,500 | 62,000 | 59,600 | 61,000 | 681 |
| 2012/04/26 | 62,100 | 62,100 | 60,400 | 61,000 | 538 |
| 2012/04/25 | 61,900 | 62,400 | 61,200 | 61,600 | 364 |
| 2012/04/24 | 63,000 | 63,000 | 61,100 | 61,600 | 580 |
| 2012/04/23 | 64,300 | 64,300 | 63,000 | 63,500 | 369 |
| 2012/04/20 | 64,900 | 64,900 | 63,600 | 64,300 | 360 |
| 2012/04/19 | 66,000 | 66,000 | 64,600 | 64,800 | 236 |
| 2012/04/18 | 65,000 | 66,700 | 64,500 | 65,600 | 379 |
| 2012/04/17 | 64,200 | 65,900 | 64,200 | 64,800 | 375 |
| 2012/04/16 | 66,600 | 67,000 | 64,500 | 65,000 | 465 |
| 2012/04/13 | 68,300 | 68,700 | 67,200 | 67,600 | 333 |
| 2012/04/12 | 69,000 | 69,200 | 67,800 | 68,400 | 210 |
| 2012/04/11 | 68,200 | 68,800 | 67,100 | 68,500 | 373 |
| 2012/04/10 | 69,000 | 69,800 | 68,700 | 69,400 | 370 |
| 2012/04/09 | 69,000 | 69,400 | 68,300 | 69,100 | 239 |
| 2012/04/06 | 70,200 | 70,800 | 69,200 | 70,300 | 256 |
| 2012/04/05 | 69,400 | 71,500 | 68,400 | 70,900 | 537 |
| 2012/04/04 | 72,000 | 72,200 | 70,200 | 70,800 | 495 |
| 2012/04/03 | 73,200 | 73,300 | 71,500 | 72,000 | 328 |
| 2012/04/02 | 73,000 | 73,800 | 72,600 | 73,200 | 210 |
| 2012/03/30 | 73,100 | 73,400 | 72,000 | 73,000 | 311 |
| 2012/03/29 | 73,000 | 73,900 | 72,900 | 73,200 | 189 |
| 2012/03/28 | 71,600 | 74,600 | 71,400 | 73,900 | 438 |
| 2012/03/27 | 72,600 | 73,200 | 72,000 | 72,300 | 350 |
| 2012/03/26 | 74,100 | 74,100 | 72,000 | 72,300 | 599 |
| 2012/03/23 | 75,100 | 75,100 | 73,800 | 74,300 | 424 |
| 2012/03/22 | 75,400 | 76,500 | 75,100 | 75,400 | 322 |
| 2012/03/21 | 75,800 | 76,100 | 75,000 | 75,600 | 408 |
| 2012/03/19 | 74,500 | 77,700 | 74,200 | 76,400 | 861 |
| 2012/03/16 | 74,000 | 75,300 | 72,600 | 74,100 | 587 |
| 2012/03/15 | 74,700 | 75,300 | 73,500 | 73,600 | 604 |
| 2012/03/14 | 75,500 | 76,300 | 73,600 | 73,800 | 795 |
| 2012/03/13 | 77,000 | 77,600 | 74,900 | 75,200 | 758 |
| 2012/03/12 | 77,700 | 78,200 | 76,800 | 76,900 | 480 |
| 2012/03/09 | 78,700 | 79,000 | 76,900 | 77,600 | 385 |
| 2012/03/08 | 76,100 | 78,800 | 76,100 | 78,300 | 513 |
| 2012/03/07 | 75,900 | 76,700 | 75,200 | 75,900 | 539 |
| 2012/03/06 | 79,100 | 79,100 | 77,100 | 77,500 | 375 |
| 2012/03/05 | 78,600 | 79,900 | 78,200 | 78,500 | 560 |
| 2012/03/02 | 78,300 | 79,300 | 78,000 | 78,500 | 373 |
| 2012/03/01 | 79,500 | 80,800 | 78,000 | 78,200 | 779 |
| 2012/02/29 | 81,000 | 81,500 | 78,700 | 79,900 | 1,055 |
| 2012/02/28 | 81,300 | 81,700 | 79,600 | 81,100 | 948 |
| 2012/02/27 | 83,600 | 84,800 | 82,200 | 83,200 | 866 |
| 2012/02/24 | 86,300 | 86,400 | 82,700 | 83,300 | 1,202 |
| 2012/02/23 | 83,500 | 86,200 | 82,500 | 85,200 | 1,845 |
| 2012/02/22 | 81,200 | 82,200 | 80,000 | 82,200 | 1,200 |
| 2012/02/21 | 77,500 | 81,000 | 77,500 | 79,100 | 1,314 |
| 2012/02/20 | 78,600 | 78,600 | 77,200 | 77,200 | 710 |
| 2012/02/17 | 77,600 | 79,000 | 77,200 | 77,300 | 545 |
| 2012/02/16 | 78,500 | 79,300 | 77,000 | 77,100 | 653 |
| 2012/02/15 | 78,700 | 80,000 | 77,800 | 78,500 | 737 |
| 2012/02/14 | 77,800 | 81,100 | 77,000 | 79,400 | 850 |
| 2012/02/13 | 80,100 | 80,100 | 77,800 | 77,900 | 834 |
| 2012/02/10 | 86,400 | 88,900 | 80,800 | 80,800 | 2,358 |
| 2012/02/09 | 77,000 | 87,600 | 77,000 | 85,000 | 6,385 |
| 2012/02/08 | 71,000 | 77,700 | 70,600 | 75,600 | 2,036 |
| 2012/02/07 | 77,900 | 77,900 | 75,400 | 75,500 | 379 |
| 2012/02/06 | 76,100 | 78,800 | 76,100 | 76,800 | 1,087 |
| 2012/02/03 | 75,200 | 76,900 | 74,800 | 75,700 | 368 |
| 2012/02/02 | 77,000 | 77,200 | 75,200 | 75,500 | 351 |
| 2012/02/01 | 74,200 | 78,400 | 74,100 | 76,200 | 808 |
| 2012/01/31 | 73,900 | 74,500 | 73,700 | 74,000 | 184 |
| 2012/01/30 | 73,700 | 76,000 | 73,500 | 73,700 | 389 |
| 2012/01/27 | 75,300 | 76,000 | 74,500 | 74,500 | 471 |
| 2012/01/26 | 79,800 | 80,000 | 76,800 | 77,000 | 472 |
| 2012/01/25 | 79,000 | 79,000 | 77,300 | 79,000 | 379 |
| 2012/01/24 | 79,500 | 81,700 | 78,000 | 78,600 | 984 |
| 2012/01/23 | 76,400 | 78,600 | 75,400 | 77,800 | 875 |
| 2012/01/20 | 75,200 | 77,700 | 74,300 | 75,000 | 658 |
| 2012/01/19 | 75,000 | 76,500 | 74,300 | 74,400 | 380 |
| 2012/01/18 | 73,100 | 77,400 | 73,100 | 74,500 | 832 |
| 2012/01/17 | 73,700 | 74,300 | 72,500 | 73,000 | 419 |
| 2012/01/16 | 76,500 | 76,600 | 73,300 | 74,500 | 628 |
| 2012/01/13 | 76,300 | 78,100 | 76,300 | 77,600 | 305 |
| 2012/01/12 | 76,400 | 78,900 | 76,300 | 76,400 | 497 |
| 2012/01/11 | 77,700 | 78,500 | 77,000 | 77,800 | 335 |
| 2012/01/10 | 79,300 | 79,800 | 77,700 | 78,100 | 425 |
| 2012/01/06 | 80,100 | 80,900 | 78,900 | 79,800 | 800 |
| 2012/01/05 | 83,600 | 84,600 | 81,800 | 82,200 | 676 |
| 2012/01/04 | 79,800 | 88,200 | 79,800 | 83,200 | 1,893 |