ドリームインキュベータ(4310)の株価時系列情報
ドリームインキュベータ(4310)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 60,500 | 62,500 | 59,100 | 61,100 | 307 |
| 2002/12/27 | 52,500 | 57,500 | 50,000 | 57,500 | 420 |
| 2002/12/26 | 53,800 | 53,900 | 51,500 | 52,500 | 217 |
| 2002/12/25 | 55,500 | 55,800 | 53,500 | 54,800 | 157 |
| 2002/12/24 | 58,700 | 58,700 | 56,000 | 56,500 | 134 |
| 2002/12/20 | 59,800 | 59,800 | 58,600 | 59,000 | 61 |
| 2002/12/19 | 62,000 | 62,000 | 59,600 | 60,000 | 156 |
| 2002/12/18 | 62,900 | 62,900 | 62,000 | 62,500 | 80 |
| 2002/12/17 | 62,900 | 63,300 | 62,000 | 62,900 | 101 |
| 2002/12/16 | 65,700 | 65,700 | 62,000 | 62,900 | 80 |
| 2002/12/13 | 66,000 | 66,000 | 64,500 | 65,700 | 241 |
| 2002/12/12 | 66,000 | 66,500 | 65,100 | 66,000 | 177 |
| 2002/12/11 | 67,000 | 67,000 | 65,000 | 66,000 | 273 |
| 2002/12/10 | 71,000 | 71,000 | 68,000 | 68,600 | 241 |
| 2002/12/09 | 75,000 | 75,000 | 72,000 | 72,500 | 94 |
| 2002/12/06 | 82,000 | 82,000 | 74,500 | 75,000 | 163 |
| 2002/12/05 | 84,000 | 84,500 | 81,000 | 83,000 | 41 |
| 2002/12/04 | 84,500 | 84,900 | 83,500 | 84,500 | 58 |
| 2002/12/03 | 83,700 | 86,500 | 83,700 | 84,500 | 92 |
| 2002/12/02 | 86,000 | 87,000 | 85,500 | 85,500 | 47 |
| 2002/11/29 | 88,000 | 88,000 | 87,500 | 87,500 | 79 |
| 2002/11/28 | 85,000 | 89,800 | 84,900 | 87,900 | 106 |
| 2002/11/27 | 85,000 | 87,000 | 84,000 | 84,900 | 37 |
| 2002/11/26 | 85,500 | 86,000 | 84,000 | 84,900 | 96 |
| 2002/11/25 | 90,900 | 90,900 | 86,100 | 88,000 | 290 |
| 2002/11/21 | 74,900 | 74,900 | 74,900 | 74,900 | 119 |
| 2002/11/20 | 66,000 | 69,900 | 65,000 | 69,900 | 22 |
| 2002/11/19 | 75,000 | 75,000 | 68,000 | 68,000 | 68 |
| 2002/11/18 | 87,100 | 87,100 | 78,000 | 78,000 | 36 |
| 2002/11/15 | 87,000 | 87,000 | 84,500 | 84,500 | 24 |
| 2002/11/14 | 87,900 | 88,000 | 84,100 | 87,000 | 62 |
| 2002/11/13 | 100,000 | 100,000 | 88,000 | 88,000 | 157 |
| 2002/11/12 | 122,000 | 122,000 | 108,000 | 108,000 | 81 |
| 2002/11/11 | 131,000 | 131,000 | 125,000 | 128,000 | 67 |
| 2002/11/08 | 138,000 | 138,000 | 133,000 | 136,000 | 30 |
| 2002/11/07 | 137,000 | 139,000 | 136,000 | 138,000 | 24 |
| 2002/11/06 | 136,000 | 140,000 | 136,000 | 139,000 | 9 |
| 2002/11/05 | 140,000 | 140,000 | 138,000 | 138,000 | 13 |
| 2002/11/01 | 140,000 | 140,000 | 136,000 | 140,000 | 41 |
| 2002/10/31 | 140,000 | 140,000 | 137,000 | 140,000 | 40 |
| 2002/10/30 | 140,000 | 140,000 | 140,000 | 140,000 | 8 |
| 2002/10/29 | 138,000 | 140,000 | 138,000 | 140,000 | 15 |
| 2002/10/28 | 140,000 | 144,000 | 138,000 | 142,000 | 35 |
| 2002/10/25 | 145,000 | 145,000 | 138,000 | 140,000 | 22 |
| 2002/10/24 | 139,000 | 139,000 | 139,000 | 139,000 | 10 |
| 2002/10/23 | 147,000 | 147,000 | 140,000 | 142,000 | 15 |
| 2002/10/22 | 144,000 | 148,000 | 144,000 | 147,000 | 8 |
| 2002/10/21 | 144,000 | 144,000 | 142,000 | 144,000 | 15 |
| 2002/10/18 | 140,000 | 144,000 | 137,000 | 144,000 | 37 |
| 2002/10/17 | 142,000 | 142,000 | 138,000 | 142,000 | 10 |
| 2002/10/16 | 140,000 | 142,000 | 140,000 | 140,000 | 15 |
| 2002/10/15 | 137,000 | 142,000 | 137,000 | 142,000 | 10 |
| 2002/10/11 | 139,000 | 143,000 | 137,000 | 137,000 | 28 |
| 2002/10/10 | 131,000 | 137,000 | 130,000 | 136,000 | 51 |
| 2002/10/09 | 146,000 | 146,000 | 140,000 | 140,000 | 30 |
| 2002/10/08 | 146,000 | 146,000 | 141,000 | 145,000 | 22 |
| 2002/10/07 | 149,000 | 149,000 | 144,000 | 146,000 | 30 |
| 2002/10/04 | 148,000 | 150,000 | 146,000 | 148,000 | 12 |
| 2002/10/03 | 154,000 | 154,000 | 145,000 | 145,000 | 38 |
| 2002/10/02 | 156,000 | 156,000 | 150,000 | 155,000 | 37 |
| 2002/10/01 | 149,000 | 155,000 | 143,000 | 155,000 | 64 |
| 2002/09/30 | 156,000 | 156,000 | 150,000 | 150,000 | 41 |
| 2002/09/27 | 156,000 | 156,000 | 151,000 | 152,000 | 44 |
| 2002/09/26 | 159,000 | 159,000 | 149,000 | 150,000 | 59 |
| 2002/09/25 | 160,000 | 160,000 | 155,000 | 156,000 | 19 |
| 2002/09/24 | 158,000 | 159,000 | 155,000 | 158,000 | 30 |
| 2002/09/20 | 160,000 | 160,000 | 158,000 | 158,000 | 6 |
| 2002/09/19 | 162,000 | 165,000 | 150,000 | 160,000 | 63 |
| 2002/09/18 | 155,000 | 162,000 | 155,000 | 159,000 | 19 |
| 2002/09/17 | 158,000 | 158,000 | 150,000 | 153,000 | 14 |
| 2002/09/13 | 162,000 | 162,000 | 157,000 | 157,000 | 4 |
| 2002/09/12 | 170,000 | 170,000 | 154,000 | 165,000 | 15 |
| 2002/09/11 | 170,000 | 170,000 | 166,000 | 169,000 | 11 |
| 2002/09/10 | 166,000 | 170,000 | 165,000 | 166,000 | 18 |
| 2002/09/09 | 157,000 | 160,000 | 156,000 | 160,000 | 10 |
| 2002/09/06 | 152,000 | 157,000 | 150,000 | 157,000 | 30 |
| 2002/09/05 | 160,000 | 160,000 | 158,000 | 158,000 | 20 |
| 2002/09/04 | 160,000 | 160,000 | 153,000 | 154,000 | 14 |
| 2002/09/03 | 167,000 | 167,000 | 160,000 | 164,000 | 21 |
| 2002/09/02 | 170,000 | 170,000 | 165,000 | 168,000 | 19 |
| 2002/08/30 | 172,000 | 172,000 | 168,000 | 169,000 | 28 |
| 2002/08/29 | 169,000 | 170,000 | 166,000 | 170,000 | 19 |
| 2002/08/28 | 169,000 | 170,000 | 168,000 | 169,000 | 41 |
| 2002/08/27 | 165,000 | 166,000 | 165,000 | 166,000 | 12 |
| 2002/08/26 | 171,000 | 172,000 | 164,000 | 164,000 | 40 |
| 2002/08/23 | 162,000 | 168,000 | 157,000 | 168,000 | 143 |
| 2002/08/22 | 150,000 | 150,000 | 148,000 | 148,000 | 23 |
| 2002/08/21 | 150,000 | 153,000 | 149,000 | 149,000 | 52 |
| 2002/08/20 | 158,000 | 158,000 | 155,000 | 155,000 | 8 |
| 2002/08/19 | 160,000 | 160,000 | 160,000 | 160,000 | 4 |
| 2002/08/16 | 156,000 | 159,000 | 153,000 | 159,000 | 23 |
| 2002/08/15 | 153,000 | 159,000 | 153,000 | 156,000 | 36 |
| 2002/08/14 | 154,000 | 154,000 | 152,000 | 152,000 | 21 |
| 2002/08/13 | 158,000 | 159,000 | 153,000 | 153,000 | 6 |
| 2002/08/12 | 159,000 | 162,000 | 155,000 | 155,000 | 28 |
| 2002/08/09 | 155,000 | 158,000 | 150,000 | 158,000 | 99 |
| 2002/08/08 | 162,000 | 162,000 | 155,000 | 160,000 | 83 |
| 2002/08/07 | 176,000 | 176,000 | 160,000 | 165,000 | 148 |
| 2002/08/06 | 180,000 | 180,000 | 173,000 | 173,000 | 35 |
| 2002/08/05 | 184,000 | 185,000 | 177,000 | 178,000 | 46 |
| 2002/08/02 | 191,000 | 191,000 | 183,000 | 184,000 | 33 |
| 2002/08/01 | 190,000 | 195,000 | 190,000 | 190,000 | 40 |
| 2002/07/31 | 191,000 | 195,000 | 190,000 | 195,000 | 36 |
| 2002/07/30 | 192,000 | 198,000 | 191,000 | 191,000 | 6 |
| 2002/07/29 | 192,000 | 193,000 | 190,000 | 190,000 | 63 |
| 2002/07/26 | 193,000 | 195,000 | 191,000 | 191,000 | 29 |
| 2002/07/25 | 195,000 | 195,000 | 192,000 | 192,000 | 15 |
| 2002/07/24 | 196,000 | 200,000 | 190,000 | 190,000 | 38 |
| 2002/07/23 | 195,000 | 198,000 | 195,000 | 195,000 | 19 |
| 2002/07/22 | 191,000 | 198,000 | 191,000 | 198,000 | 28 |
| 2002/07/19 | 199,000 | 199,000 | 190,000 | 198,000 | 45 |
| 2002/07/18 | 200,000 | 202,000 | 196,000 | 200,000 | 87 |
| 2002/07/17 | 200,000 | 200,000 | 190,000 | 200,000 | 30 |
| 2002/07/16 | 212,000 | 212,000 | 200,000 | 202,000 | 88 |
| 2002/07/15 | 219,000 | 224,000 | 210,000 | 210,000 | 50 |
| 2002/07/12 | 219,000 | 221,000 | 218,000 | 220,000 | 37 |
| 2002/07/11 | 228,000 | 228,000 | 218,000 | 218,000 | 45 |
| 2002/07/10 | 230,000 | 230,000 | 225,000 | 226,000 | 69 |
| 2002/07/09 | 235,000 | 235,000 | 228,000 | 232,000 | 57 |
| 2002/07/08 | 236,000 | 236,000 | 227,000 | 235,000 | 81 |
| 2002/07/05 | 227,000 | 235,000 | 225,000 | 234,000 | 59 |
| 2002/07/04 | 231,000 | 231,000 | 221,000 | 227,000 | 54 |
| 2002/07/03 | 223,000 | 233,000 | 220,000 | 230,000 | 74 |
| 2002/07/02 | 226,000 | 226,000 | 220,000 | 225,000 | 31 |
| 2002/07/01 | 237,000 | 237,000 | 220,000 | 227,000 | 45 |
| 2002/06/28 | 221,000 | 230,000 | 216,000 | 230,000 | 77 |
| 2002/06/27 | 220,000 | 229,000 | 213,000 | 218,000 | 66 |
| 2002/06/26 | 220,000 | 233,000 | 218,000 | 222,000 | 107 |
| 2002/06/25 | 220,000 | 226,000 | 218,000 | 218,000 | 47 |
| 2002/06/24 | 216,000 | 220,000 | 215,000 | 219,000 | 31 |
| 2002/06/21 | 224,000 | 228,000 | 215,000 | 215,000 | 18 |
| 2002/06/20 | 210,000 | 212,000 | 208,000 | 212,000 | 25 |
| 2002/06/19 | 216,000 | 228,000 | 210,000 | 210,000 | 72 |
| 2002/06/18 | 229,000 | 229,000 | 220,000 | 222,000 | 50 |
| 2002/06/17 | 234,000 | 234,000 | 222,000 | 223,000 | 63 |
| 2002/06/14 | 246,000 | 246,000 | 232,000 | 233,000 | 108 |
| 2002/06/13 | 236,000 | 242,000 | 232,000 | 242,000 | 67 |
| 2002/06/12 | 246,000 | 246,000 | 232,000 | 240,000 | 93 |
| 2002/06/11 | 246,000 | 247,000 | 243,000 | 246,000 | 65 |
| 2002/06/10 | 241,000 | 250,000 | 240,000 | 250,000 | 73 |
| 2002/06/07 | 240,000 | 250,000 | 235,000 | 243,000 | 145 |
| 2002/06/06 | 240,000 | 257,000 | 231,000 | 245,000 | 261 |
| 2002/06/05 | 243,000 | 248,000 | 235,000 | 235,000 | 199 |
| 2002/06/04 | 250,000 | 251,000 | 241,000 | 243,000 | 209 |
| 2002/06/03 | 250,000 | 251,000 | 245,000 | 248,000 | 246 |
| 2002/05/31 | 257,000 | 260,000 | 254,000 | 255,000 | 164 |
| 2002/05/30 | 264,000 | 267,000 | 260,000 | 261,000 | 138 |
| 2002/05/29 | 264,000 | 269,000 | 261,000 | 261,000 | 160 |
| 2002/05/28 | 270,000 | 270,000 | 263,000 | 270,000 | 129 |
| 2002/05/27 | 272,000 | 283,000 | 270,000 | 270,000 | 170 |
| 2002/05/24 | 285,000 | 287,000 | 270,000 | 284,000 | 206 |
| 2002/05/23 | 261,000 | 283,000 | 261,000 | 283,000 | 310 |
| 2002/05/22 | 274,000 | 274,000 | 260,000 | 269,000 | 300 |
| 2002/05/21 | 290,000 | 290,000 | 274,000 | 280,000 | 276 |
| 2002/05/20 | 300,000 | 300,000 | 287,000 | 293,000 | 311 |
| 2002/05/17 | 296,000 | 300,000 | 289,000 | 297,000 | 1,043 |
| 2002/05/16 | 289,000 | 309,000 | 279,000 | 291,000 | 2,070 |
| 2002/05/15 | 258,000 | 285,000 | 255,000 | 285,000 | 956 |
| 2002/05/14 | 260,000 | 260,000 | 237,000 | 245,000 | 811 |
| 2002/05/13 | 289,000 | 292,000 | 263,000 | 263,000 | 1,036 |
| 2002/05/10 | 280,000 | 300,000 | 270,000 | 285,000 | 10,324 |