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 |
|---|---|---|---|---|---|
| 2003/12/30 | 215,000 | 217,000 | 203,000 | 206,000 | 1,168 |
| 2003/12/29 | 179,000 | 207,000 | 175,000 | 207,000 | 2,213 |
| 2003/12/26 | 171,000 | 179,000 | 171,000 | 177,000 | 884 |
| 2003/12/25 | 170,000 | 183,000 | 165,000 | 169,000 | 2,095 |
| 2003/12/24 | 163,000 | 167,000 | 157,000 | 167,000 | 1,588 |
| 2003/12/22 | 133,000 | 147,000 | 133,000 | 147,000 | 1,728 |
| 2003/12/19 | 138,000 | 141,000 | 126,000 | 127,000 | 1,163 |
| 2003/12/18 | 151,000 | 153,000 | 137,000 | 140,000 | 835 |
| 2003/12/17 | 159,000 | 163,000 | 152,000 | 153,000 | 350 |
| 2003/12/16 | 157,000 | 163,000 | 154,000 | 159,000 | 433 |
| 2003/12/15 | 163,000 | 169,000 | 154,000 | 166,000 | 809 |
| 2003/12/12 | 162,000 | 163,000 | 152,000 | 154,000 | 610 |
| 2003/12/11 | 159,000 | 165,000 | 148,000 | 155,000 | 1,442 |
| 2003/12/10 | 171,000 | 174,000 | 158,000 | 160,000 | 988 |
| 2003/12/09 | 192,000 | 194,000 | 178,000 | 180,000 | 627 |
| 2003/12/08 | 198,000 | 198,000 | 186,000 | 186,000 | 577 |
| 2003/12/05 | 210,000 | 210,000 | 200,000 | 203,000 | 197 |
| 2003/12/04 | 212,000 | 216,000 | 202,000 | 211,000 | 361 |
| 2003/12/03 | 213,000 | 218,000 | 210,000 | 213,000 | 263 |
| 2003/12/02 | 225,000 | 227,000 | 212,000 | 216,000 | 399 |
| 2003/12/01 | 201,000 | 220,000 | 201,000 | 217,000 | 565 |
| 2003/11/28 | 228,000 | 231,000 | 217,000 | 221,000 | 556 |
| 2003/11/27 | 237,000 | 239,000 | 228,000 | 230,000 | 718 |
| 2003/11/26 | 216,000 | 237,000 | 213,000 | 233,000 | 1,123 |
| 2003/11/25 | 231,000 | 238,000 | 219,000 | 220,000 | 721 |
| 2003/11/21 | 222,000 | 230,000 | 218,000 | 223,000 | 922 |
| 2003/11/20 | 241,000 | 242,000 | 209,000 | 230,000 | 1,962 |
| 2003/11/19 | 190,000 | 239,000 | 182,000 | 225,000 | 2,758 |
| 2003/11/18 | 168,000 | 200,000 | 153,000 | 200,000 | 1,834 |
| 2003/11/17 | 192,000 | 195,000 | 170,000 | 170,000 | 2,030 |
| 2003/11/14 | 223,000 | 228,000 | 207,000 | 210,000 | 1,659 |
| 2003/11/13 | 249,000 | 254,000 | 226,000 | 231,000 | 1,188 |
| 2003/11/12 | 246,000 | 249,000 | 225,000 | 240,000 | 1,205 |
| 2003/11/11 | 246,000 | 254,000 | 238,000 | 238,000 | 2,034 |
| 2003/11/10 | 286,000 | 296,000 | 261,000 | 278,000 | 1,450 |
| 2003/11/07 | 295,000 | 298,000 | 281,000 | 298,000 | 1,907 |
| 2003/11/06 | 310,000 | 312,000 | 297,000 | 299,000 | 2,711 |
| 2003/11/05 | 305,000 | 315,000 | 292,000 | 306,000 | 3,537 |
| 2003/11/04 | 295,000 | 320,000 | 285,000 | 309,000 | 6,794 |
| 2003/10/31 | 259,000 | 284,000 | 249,000 | 282,000 | 4,173 |
| 2003/10/30 | 233,000 | 269,000 | 219,000 | 267,000 | 4,470 |
| 2003/10/29 | 241,000 | 251,000 | 215,000 | 229,000 | 1,724 |
| 2003/10/28 | 272,000 | 286,000 | 230,000 | 233,000 | 2,685 |
| 2003/10/27 | 248,000 | 268,000 | 243,000 | 268,000 | 3,029 |
| 2003/10/24 | 213,000 | 228,000 | 212,000 | 228,000 | 1,638 |
| 2003/10/23 | 205,000 | 217,000 | 193,000 | 198,000 | 2,494 |
| 2003/10/22 | 234,000 | 238,000 | 199,000 | 227,000 | 3,995 |
| 2003/10/21 | 264,000 | 272,000 | 232,000 | 232,000 | 2,400 |
| 2003/10/20 | 320,000 | 359,000 | 261,000 | 272,000 | 3,922 |
| 2003/10/17 | 285,000 | 310,000 | 281,000 | 310,000 | 3,992 |
| 2003/10/16 | 254,000 | 290,000 | 250,000 | 270,000 | 7,131 |
| 2003/10/15 | 230,000 | 250,000 | 214,000 | 250,000 | 3,466 |
| 2003/10/14 | 224,000 | 236,000 | 203,000 | 210,000 | 4,273 |
| 2003/10/10 | 198,000 | 216,000 | 193,000 | 216,000 | 3,974 |
| 2003/10/09 | 156,000 | 186,000 | 148,000 | 186,000 | 2,738 |
| 2003/10/08 | 162,000 | 162,000 | 151,000 | 156,000 | 580 |
| 2003/10/07 | 163,000 | 167,000 | 159,000 | 164,000 | 677 |
| 2003/10/06 | 175,000 | 178,000 | 165,000 | 169,000 | 871 |
| 2003/10/03 | 180,000 | 184,000 | 174,000 | 175,000 | 970 |
| 2003/10/02 | 180,000 | 187,000 | 171,000 | 178,000 | 2,567 |
| 2003/10/01 | 145,000 | 165,000 | 140,000 | 165,000 | 2,185 |
| 2003/09/30 | 138,000 | 150,000 | 136,000 | 145,000 | 733 |
| 2003/09/29 | 141,000 | 160,000 | 136,000 | 140,000 | 2,013 |
| 2003/09/26 | 136,000 | 142,000 | 133,000 | 142,000 | 1,110 |
| 2003/09/25 | 130,000 | 141,000 | 122,000 | 122,000 | 2,132 |
| 2003/09/24 | 160,000 | 166,000 | 136,000 | 136,000 | 2,765 |
| 2003/09/22 | 196,000 | 199,000 | 145,000 | 166,000 | 3,892 |
| 2003/09/19 | 169,000 | 169,000 | 169,000 | 169,000 | 715 |
| 2003/09/18 | 147,000 | 149,000 | 141,000 | 149,000 | 1,779 |
| 2003/09/17 | 129,000 | 129,000 | 127,000 | 129,000 | 1,812 |
| 2003/09/16 | 109,000 | 109,000 | 109,000 | 109,000 | 171 |
| 2003/09/12 | 91,000 | 99,000 | 90,000 | 99,000 | 1,546 |
| 2003/09/11 | 85,000 | 91,000 | 81,500 | 89,000 | 3,947 |
| 2003/09/10 | 76,000 | 81,000 | 74,500 | 81,000 | 1,132 |
| 2003/09/09 | 67,500 | 71,000 | 67,500 | 71,000 | 773 |
| 2003/09/08 | 68,400 | 69,400 | 63,500 | 66,000 | 603 |
| 2003/09/05 | 68,500 | 68,800 | 65,700 | 68,500 | 407 |
| 2003/09/04 | 70,900 | 71,500 | 68,700 | 68,800 | 238 |
| 2003/09/03 | 70,000 | 74,500 | 68,800 | 68,800 | 355 |
| 2003/09/02 | 72,000 | 77,400 | 67,500 | 71,000 | 1,882 |
| 2003/09/01 | 72,000 | 72,000 | 72,000 | 72,000 | 1,104 |
| 2003/08/29 | 62,500 | 67,000 | 62,500 | 67,000 | 984 |
| 2003/08/28 | 60,500 | 62,600 | 60,500 | 62,000 | 663 |
| 2003/08/27 | 61,300 | 61,300 | 60,500 | 60,500 | 31 |
| 2003/08/26 | 60,200 | 61,200 | 59,700 | 61,200 | 238 |
| 2003/08/25 | 60,500 | 61,000 | 58,700 | 59,700 | 186 |
| 2003/08/22 | 61,000 | 61,500 | 59,600 | 60,300 | 151 |
| 2003/08/21 | 61,000 | 61,400 | 60,600 | 60,600 | 239 |
| 2003/08/20 | 61,500 | 61,500 | 60,000 | 61,000 | 129 |
| 2003/08/19 | 61,600 | 65,000 | 60,100 | 61,500 | 494 |
| 2003/08/18 | 60,500 | 62,500 | 60,500 | 61,100 | 322 |
| 2003/08/15 | 58,500 | 59,500 | 58,500 | 59,500 | 87 |
| 2003/08/14 | 56,700 | 58,200 | 56,700 | 58,200 | 95 |
| 2003/08/13 | 56,300 | 57,500 | 56,000 | 56,600 | 124 |
| 2003/08/12 | 57,500 | 57,600 | 54,500 | 56,000 | 297 |
| 2003/08/11 | 56,600 | 60,500 | 56,600 | 57,000 | 260 |
| 2003/08/08 | 59,900 | 59,900 | 56,000 | 56,600 | 81 |
| 2003/08/07 | 57,000 | 59,900 | 57,000 | 59,900 | 200 |
| 2003/08/06 | 57,000 | 57,500 | 56,000 | 57,000 | 96 |
| 2003/08/05 | 59,000 | 59,000 | 55,100 | 57,000 | 318 |
| 2003/08/04 | 61,000 | 61,000 | 58,600 | 58,700 | 82 |
| 2003/08/01 | 59,600 | 60,500 | 58,000 | 60,000 | 89 |
| 2003/07/31 | 59,800 | 60,700 | 59,500 | 59,600 | 149 |
| 2003/07/30 | 58,700 | 59,300 | 58,000 | 59,300 | 93 |
| 2003/07/29 | 58,700 | 59,700 | 58,000 | 58,700 | 68 |
| 2003/07/28 | 59,600 | 61,000 | 57,700 | 59,000 | 109 |
| 2003/07/25 | 57,200 | 59,500 | 57,100 | 59,500 | 54 |
| 2003/07/24 | 58,900 | 58,900 | 57,200 | 57,500 | 72 |
| 2003/07/23 | 57,100 | 59,000 | 57,000 | 58,000 | 28 |
| 2003/07/22 | 59,000 | 59,000 | 57,100 | 57,100 | 69 |
| 2003/07/18 | 56,100 | 59,000 | 56,100 | 57,000 | 60 |
| 2003/07/17 | 59,000 | 59,000 | 56,100 | 56,100 | 143 |
| 2003/07/16 | 60,700 | 60,700 | 59,100 | 59,100 | 42 |
| 2003/07/15 | 60,900 | 61,000 | 59,000 | 61,000 | 62 |
| 2003/07/14 | 61,000 | 61,000 | 59,200 | 60,500 | 61 |
| 2003/07/11 | 58,500 | 59,000 | 58,000 | 58,500 | 133 |
| 2003/07/10 | 61,100 | 61,400 | 58,200 | 58,500 | 47 |
| 2003/07/09 | 58,100 | 59,500 | 57,500 | 58,100 | 139 |
| 2003/07/08 | 60,500 | 61,000 | 58,000 | 58,100 | 183 |
| 2003/07/07 | 61,500 | 61,500 | 60,000 | 60,500 | 97 |
| 2003/07/04 | 61,000 | 61,500 | 60,500 | 61,500 | 75 |
| 2003/07/03 | 65,000 | 65,000 | 61,100 | 61,500 | 86 |
| 2003/07/02 | 63,500 | 64,900 | 62,000 | 64,500 | 251 |
| 2003/07/01 | 60,400 | 62,000 | 60,000 | 62,000 | 116 |
| 2003/06/30 | 62,000 | 62,000 | 60,100 | 60,100 | 74 |
| 2003/06/27 | 64,900 | 67,300 | 63,000 | 63,000 | 562 |
| 2003/06/26 | 60,000 | 63,000 | 59,900 | 63,000 | 157 |
| 2003/06/25 | 58,500 | 59,000 | 58,000 | 58,000 | 47 |
| 2003/06/24 | 60,100 | 60,100 | 58,200 | 59,000 | 144 |
| 2003/06/23 | 59,500 | 61,000 | 58,000 | 61,000 | 161 |
| 2003/06/20 | 56,500 | 58,000 | 55,500 | 58,000 | 216 |
| 2003/06/19 | 59,300 | 59,300 | 56,000 | 57,000 | 45 |
| 2003/06/18 | 58,000 | 58,500 | 57,000 | 57,800 | 188 |
| 2003/06/17 | 61,600 | 62,000 | 59,500 | 59,500 | 151 |
| 2003/06/16 | 64,000 | 64,000 | 60,000 | 62,000 | 143 |
| 2003/06/13 | 65,900 | 66,000 | 63,900 | 64,400 | 54 |
| 2003/06/12 | 67,000 | 67,500 | 65,000 | 66,000 | 155 |
| 2003/06/11 | 64,900 | 68,500 | 61,500 | 67,500 | 483 |
| 2003/06/10 | 63,000 | 65,000 | 62,000 | 65,000 | 117 |
| 2003/06/09 | 65,000 | 65,000 | 62,800 | 65,000 | 184 |
| 2003/06/06 | 68,000 | 69,000 | 62,500 | 65,000 | 875 |
| 2003/06/05 | 66,500 | 66,500 | 66,500 | 66,500 | 228 |
| 2003/06/04 | 57,000 | 61,500 | 56,400 | 61,500 | 396 |
| 2003/06/03 | 52,000 | 56,500 | 51,500 | 56,500 | 296 |
| 2003/06/02 | 50,600 | 51,500 | 50,600 | 51,500 | 157 |
| 2003/05/30 | 50,500 | 51,400 | 49,900 | 50,500 | 88 |
| 2003/05/29 | 50,800 | 50,800 | 49,200 | 49,800 | 50 |
| 2003/05/28 | 50,900 | 51,100 | 48,200 | 50,000 | 138 |
| 2003/05/27 | 59,500 | 59,500 | 50,000 | 50,500 | 858 |
| 2003/05/26 | 55,000 | 55,000 | 55,000 | 55,000 | 95 |
| 2003/05/23 | 50,000 | 50,000 | 49,500 | 50,000 | 502 |
| 2003/05/22 | 42,500 | 46,000 | 42,500 | 46,000 | 159 |
| 2003/05/21 | 41,800 | 42,950 | 41,500 | 42,000 | 50 |
| 2003/05/20 | 42,500 | 42,500 | 41,600 | 42,000 | 54 |
| 2003/05/19 | 41,950 | 42,000 | 41,200 | 42,000 | 34 |
| 2003/05/16 | 41,700 | 42,750 | 41,000 | 41,950 | 26 |
| 2003/05/15 | 41,000 | 41,500 | 40,300 | 40,500 | 37 |
| 2003/05/14 | 40,600 | 40,900 | 40,050 | 40,250 | 151 |
| 2003/05/13 | 41,400 | 42,900 | 40,000 | 41,000 | 231 |
| 2003/05/12 | 43,000 | 43,000 | 40,800 | 41,000 | 156 |
| 2003/05/09 | 42,000 | 42,000 | 40,700 | 41,900 | 77 |
| 2003/05/08 | 43,500 | 44,300 | 43,000 | 43,000 | 45 |
| 2003/05/07 | 43,950 | 44,000 | 43,000 | 43,000 | 92 |
| 2003/05/06 | 40,400 | 42,500 | 40,200 | 42,000 | 49 |
| 2003/05/02 | 41,000 | 41,500 | 40,000 | 40,000 | 70 |
| 2003/05/01 | 41,000 | 41,000 | 40,500 | 40,700 | 33 |
| 2003/04/30 | 40,100 | 40,500 | 40,000 | 40,200 | 53 |
| 2003/04/28 | 42,000 | 42,000 | 40,000 | 40,000 | 55 |
| 2003/04/25 | 43,800 | 43,800 | 41,100 | 42,000 | 90 |
| 2003/04/24 | 44,000 | 44,900 | 43,700 | 44,000 | 35 |
| 2003/04/23 | 44,000 | 44,000 | 43,600 | 43,900 | 39 |
| 2003/04/22 | 44,200 | 45,000 | 44,100 | 45,000 | 76 |
| 2003/04/21 | 45,000 | 45,000 | 43,900 | 45,000 | 238 |
| 2003/04/18 | 48,000 | 48,400 | 47,800 | 47,900 | 101 |
| 2003/04/17 | 48,500 | 48,500 | 48,000 | 48,400 | 47 |
| 2003/04/16 | 48,100 | 48,500 | 47,500 | 48,500 | 86 |
| 2003/04/15 | 49,000 | 49,000 | 48,100 | 48,100 | 53 |
| 2003/04/14 | 49,100 | 49,850 | 48,000 | 48,000 | 27 |
| 2003/04/11 | 49,800 | 50,000 | 49,100 | 49,100 | 31 |
| 2003/04/10 | 49,500 | 49,700 | 49,500 | 49,700 | 8 |
| 2003/04/09 | 49,500 | 50,000 | 49,000 | 49,500 | 30 |
| 2003/04/08 | 49,500 | 49,900 | 49,000 | 49,500 | 31 |
| 2003/04/07 | 49,850 | 50,000 | 49,000 | 50,000 | 44 |
| 2003/04/04 | 50,800 | 50,800 | 50,000 | 50,100 | 33 |
| 2003/04/03 | 51,500 | 52,000 | 50,100 | 51,000 | 54 |
| 2003/04/02 | 51,500 | 51,500 | 50,100 | 51,000 | 61 |
| 2003/04/01 | 52,200 | 52,200 | 51,500 | 52,100 | 31 |
| 2003/03/31 | 51,000 | 52,000 | 51,000 | 52,000 | 34 |
| 2003/03/28 | 51,200 | 51,600 | 50,600 | 51,100 | 18 |
| 2003/03/27 | 51,000 | 52,000 | 50,200 | 51,500 | 20 |
| 2003/03/26 | 51,200 | 52,000 | 51,200 | 51,500 | 6 |
| 2003/03/25 | 51,500 | 52,000 | 51,000 | 52,000 | 11 |
| 2003/03/24 | 51,000 | 52,600 | 51,000 | 51,300 | 21 |
| 2003/03/20 | 51,000 | 52,000 | 50,000 | 50,100 | 47 |
| 2003/03/19 | 51,000 | 51,000 | 50,500 | 51,000 | 25 |
| 2003/03/18 | 55,000 | 55,000 | 51,000 | 51,000 | 18 |
| 2003/03/17 | 52,000 | 52,000 | 51,000 | 51,000 | 30 |
| 2003/03/14 | 52,200 | 52,500 | 51,700 | 51,700 | 52 |
| 2003/03/13 | 53,000 | 53,000 | 51,700 | 51,700 | 9 |
| 2003/03/12 | 52,800 | 53,000 | 52,800 | 53,000 | 18 |
| 2003/03/11 | 51,000 | 53,000 | 50,500 | 52,900 | 39 |
| 2003/03/10 | 54,300 | 54,800 | 51,000 | 51,000 | 60 |
| 2003/03/07 | 58,900 | 59,400 | 54,000 | 54,000 | 61 |
| 2003/03/06 | 55,100 | 59,000 | 55,100 | 59,000 | 33 |
| 2003/03/05 | 54,000 | 56,100 | 54,000 | 55,600 | 17 |
| 2003/03/04 | 55,000 | 55,000 | 54,000 | 54,500 | 66 |
| 2003/03/03 | 55,200 | 55,200 | 54,200 | 55,000 | 38 |
| 2003/02/28 | 57,400 | 58,000 | 55,000 | 55,200 | 55 |
| 2003/02/27 | 57,100 | 57,500 | 56,000 | 57,400 | 60 |
| 2003/02/26 | 59,100 | 59,400 | 57,500 | 57,500 | 67 |
| 2003/02/25 | 60,500 | 60,500 | 59,100 | 59,300 | 62 |
| 2003/02/24 | 61,000 | 61,900 | 60,000 | 61,900 | 65 |
| 2003/02/21 | 62,000 | 62,000 | 61,000 | 61,000 | 36 |
| 2003/02/20 | 63,000 | 63,000 | 62,000 | 62,500 | 45 |
| 2003/02/19 | 62,100 | 63,000 | 61,500 | 63,000 | 33 |
| 2003/02/18 | 64,000 | 64,000 | 62,000 | 62,000 | 89 |
| 2003/02/17 | 67,900 | 67,900 | 61,900 | 63,500 | 169 |
| 2003/02/14 | 62,100 | 66,900 | 62,000 | 66,900 | 562 |
| 2003/02/13 | 61,200 | 61,900 | 60,600 | 61,900 | 61 |
| 2003/02/12 | 60,000 | 62,000 | 60,000 | 61,100 | 47 |
| 2003/02/10 | 61,000 | 61,000 | 60,000 | 60,000 | 83 |
| 2003/02/07 | 62,500 | 62,500 | 61,000 | 61,000 | 37 |
| 2003/02/06 | 62,600 | 63,000 | 61,300 | 61,300 | 55 |
| 2003/02/05 | 64,500 | 64,500 | 61,000 | 61,600 | 179 |
| 2003/02/04 | 62,700 | 65,500 | 62,000 | 64,000 | 182 |
| 2003/02/03 | 62,500 | 63,500 | 61,500 | 62,000 | 67 |
| 2003/01/31 | 62,800 | 62,800 | 59,500 | 62,000 | 99 |
| 2003/01/30 | 61,500 | 63,500 | 61,500 | 62,800 | 57 |
| 2003/01/29 | 62,900 | 63,000 | 61,500 | 61,500 | 58 |
| 2003/01/28 | 64,000 | 64,000 | 62,500 | 63,500 | 150 |
| 2003/01/27 | 67,500 | 67,500 | 65,000 | 65,000 | 183 |
| 2003/01/24 | 67,000 | 67,000 | 67,000 | 67,000 | 77 |
| 2003/01/23 | 71,700 | 71,700 | 62,000 | 62,000 | 353 |
| 2003/01/22 | 72,000 | 76,000 | 71,000 | 72,000 | 288 |
| 2003/01/21 | 79,000 | 79,000 | 70,000 | 78,000 | 219 |
| 2003/01/20 | 69,100 | 79,000 | 68,000 | 77,900 | 257 |
| 2003/01/17 | 70,000 | 71,500 | 67,000 | 70,000 | 265 |
| 2003/01/16 | 68,500 | 69,500 | 67,500 | 69,500 | 275 |
| 2003/01/15 | 61,100 | 65,300 | 61,100 | 65,000 | 504 |
| 2003/01/14 | 58,400 | 61,000 | 55,500 | 60,800 | 172 |
| 2003/01/10 | 55,500 | 57,300 | 55,000 | 55,900 | 101 |
| 2003/01/09 | 52,600 | 55,100 | 52,600 | 54,500 | 153 |
| 2003/01/08 | 54,000 | 54,000 | 51,600 | 52,000 | 272 |
| 2003/01/07 | 60,000 | 60,000 | 54,500 | 54,600 | 188 |
| 2003/01/06 | 61,500 | 61,500 | 57,500 | 59,500 | 94 |