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 |
|---|---|---|---|---|---|
| 2004/12/30 | 187,000 | 190,000 | 185,000 | 190,000 | 189 |
| 2004/12/29 | 180,000 | 187,000 | 179,000 | 184,000 | 371 |
| 2004/12/28 | 175,000 | 180,000 | 174,000 | 180,000 | 136 |
| 2004/12/27 | 177,000 | 179,000 | 173,000 | 174,000 | 304 |
| 2004/12/24 | 181,000 | 182,000 | 172,000 | 175,000 | 563 |
| 2004/12/22 | 187,000 | 187,000 | 179,000 | 181,000 | 278 |
| 2004/12/21 | 177,000 | 187,000 | 176,000 | 187,000 | 431 |
| 2004/12/20 | 175,000 | 179,000 | 174,000 | 176,000 | 273 |
| 2004/12/17 | 166,000 | 174,000 | 166,000 | 174,000 | 199 |
| 2004/12/16 | 170,000 | 170,000 | 168,000 | 169,000 | 68 |
| 2004/12/15 | 173,000 | 173,000 | 168,000 | 170,000 | 84 |
| 2004/12/14 | 172,000 | 174,000 | 168,000 | 169,000 | 105 |
| 2004/12/13 | 177,000 | 179,000 | 170,000 | 175,000 | 163 |
| 2004/12/10 | 180,000 | 181,000 | 177,000 | 178,000 | 92 |
| 2004/12/09 | 183,000 | 185,000 | 180,000 | 182,000 | 168 |
| 2004/12/08 | 183,000 | 187,000 | 181,000 | 187,000 | 123 |
| 2004/12/07 | 190,000 | 190,000 | 184,000 | 184,000 | 60 |
| 2004/12/06 | 184,000 | 189,000 | 182,000 | 189,000 | 146 |
| 2004/12/03 | 184,000 | 190,000 | 183,000 | 188,000 | 93 |
| 2004/12/02 | 190,000 | 190,000 | 181,000 | 188,000 | 157 |
| 2004/12/01 | 185,000 | 189,000 | 181,000 | 189,000 | 115 |
| 2004/11/30 | 182,000 | 188,000 | 181,000 | 187,000 | 134 |
| 2004/11/29 | 184,000 | 184,000 | 181,000 | 183,000 | 52 |
| 2004/11/26 | 189,000 | 189,000 | 183,000 | 184,000 | 100 |
| 2004/11/25 | 191,000 | 191,000 | 186,000 | 188,000 | 98 |
| 2004/11/24 | 189,000 | 193,000 | 185,000 | 193,000 | 132 |
| 2004/11/22 | 185,000 | 188,000 | 183,000 | 186,000 | 163 |
| 2004/11/19 | 198,000 | 198,000 | 181,000 | 192,000 | 300 |
| 2004/11/18 | 205,000 | 205,000 | 193,000 | 195,000 | 349 |
| 2004/11/17 | 188,000 | 199,000 | 188,000 | 199,000 | 346 |
| 2004/11/16 | 195,000 | 196,000 | 188,000 | 191,000 | 261 |
| 2004/11/15 | 188,000 | 201,000 | 187,000 | 197,000 | 736 |
| 2004/11/12 | 172,000 | 190,000 | 172,000 | 190,000 | 715 |
| 2004/11/11 | 179,000 | 180,000 | 166,000 | 167,000 | 395 |
| 2004/11/10 | 167,000 | 172,000 | 166,000 | 171,000 | 305 |
| 2004/11/09 | 163,000 | 171,000 | 162,000 | 169,000 | 158 |
| 2004/11/08 | 165,000 | 165,000 | 164,000 | 164,000 | 56 |
| 2004/11/05 | 163,000 | 166,000 | 163,000 | 164,000 | 96 |
| 2004/11/04 | 166,000 | 167,000 | 164,000 | 164,000 | 94 |
| 2004/11/02 | 159,000 | 164,000 | 159,000 | 161,000 | 90 |
| 2004/11/01 | 161,000 | 163,000 | 158,000 | 159,000 | 122 |
| 2004/10/29 | 167,000 | 167,000 | 164,000 | 167,000 | 71 |
| 2004/10/28 | 172,000 | 173,000 | 167,000 | 170,000 | 122 |
| 2004/10/27 | 170,000 | 170,000 | 167,000 | 169,000 | 137 |
| 2004/10/26 | 163,000 | 168,000 | 163,000 | 164,000 | 182 |
| 2004/10/25 | 163,000 | 173,000 | 156,000 | 172,000 | 344 |
| 2004/10/22 | 171,000 | 173,000 | 166,000 | 169,000 | 288 |
| 2004/10/21 | 175,000 | 179,000 | 170,000 | 172,000 | 189 |
| 2004/10/20 | 179,000 | 180,000 | 173,000 | 179,000 | 131 |
| 2004/10/19 | 180,000 | 182,000 | 171,000 | 179,000 | 131 |
| 2004/10/18 | 182,000 | 183,000 | 178,000 | 181,000 | 65 |
| 2004/10/15 | 172,000 | 186,000 | 170,000 | 185,000 | 126 |
| 2004/10/14 | 179,000 | 180,000 | 177,000 | 177,000 | 107 |
| 2004/10/13 | 185,000 | 185,000 | 182,000 | 184,000 | 82 |
| 2004/10/12 | 185,000 | 189,000 | 184,000 | 186,000 | 255 |
| 2004/10/08 | 185,000 | 189,000 | 183,000 | 187,000 | 141 |
| 2004/10/07 | 193,000 | 194,000 | 188,000 | 188,000 | 130 |
| 2004/10/06 | 183,000 | 191,000 | 181,000 | 190,000 | 184 |
| 2004/10/05 | 193,000 | 193,000 | 185,000 | 186,000 | 179 |
| 2004/10/04 | 192,000 | 196,000 | 188,000 | 193,000 | 254 |
| 2004/10/01 | 189,000 | 196,000 | 183,000 | 195,000 | 259 |
| 2004/09/30 | 169,000 | 195,000 | 165,000 | 192,000 | 402 |
| 2004/09/29 | 173,000 | 176,000 | 164,000 | 167,000 | 256 |
| 2004/09/28 | 175,000 | 178,000 | 172,000 | 173,000 | 234 |
| 2004/09/27 | 192,000 | 192,000 | 177,000 | 184,000 | 236 |
| 2004/09/24 | 188,000 | 194,000 | 188,000 | 193,000 | 122 |
| 2004/09/22 | 195,000 | 197,000 | 190,000 | 194,000 | 194 |
| 2004/09/21 | 207,000 | 210,000 | 197,000 | 197,000 | 234 |
| 2004/09/17 | 200,000 | 205,000 | 200,000 | 203,000 | 73 |
| 2004/09/16 | 200,000 | 205,000 | 198,000 | 201,000 | 98 |
| 2004/09/15 | 210,000 | 210,000 | 202,000 | 202,000 | 82 |
| 2004/09/14 | 216,000 | 216,000 | 212,000 | 212,000 | 96 |
| 2004/09/13 | 215,000 | 216,000 | 213,000 | 215,000 | 69 |
| 2004/09/10 | 213,000 | 216,000 | 212,000 | 216,000 | 92 |
| 2004/09/09 | 218,000 | 220,000 | 218,000 | 219,000 | 49 |
| 2004/09/08 | 220,000 | 222,000 | 216,000 | 218,000 | 128 |
| 2004/09/07 | 223,000 | 223,000 | 219,000 | 220,000 | 113 |
| 2004/09/06 | 224,000 | 225,000 | 221,000 | 225,000 | 108 |
| 2004/09/03 | 227,000 | 228,000 | 222,000 | 225,000 | 149 |
| 2004/09/02 | 226,000 | 228,000 | 224,000 | 228,000 | 113 |
| 2004/09/01 | 228,000 | 229,000 | 223,000 | 228,000 | 235 |
| 2004/08/31 | 223,000 | 228,000 | 223,000 | 228,000 | 90 |
| 2004/08/30 | 229,000 | 230,000 | 223,000 | 223,000 | 186 |
| 2004/08/27 | 231,000 | 231,000 | 228,000 | 231,000 | 132 |
| 2004/08/26 | 232,000 | 232,000 | 225,000 | 229,000 | 74 |
| 2004/08/25 | 225,000 | 230,000 | 221,000 | 230,000 | 240 |
| 2004/08/24 | 227,000 | 227,000 | 215,000 | 224,000 | 122 |
| 2004/08/23 | 223,000 | 226,000 | 221,000 | 225,000 | 110 |
| 2004/08/20 | 221,000 | 222,000 | 217,000 | 220,000 | 63 |
| 2004/08/19 | 221,000 | 224,000 | 220,000 | 222,000 | 140 |
| 2004/08/18 | 218,000 | 222,000 | 213,000 | 222,000 | 269 |
| 2004/08/17 | 217,000 | 220,000 | 217,000 | 218,000 | 196 |
| 2004/08/16 | 216,000 | 216,000 | 210,000 | 213,000 | 127 |
| 2004/08/13 | 210,000 | 220,000 | 210,000 | 216,000 | 151 |
| 2004/08/12 | 216,000 | 218,000 | 213,000 | 215,000 | 202 |
| 2004/08/11 | 225,000 | 226,000 | 210,000 | 216,000 | 262 |
| 2004/08/10 | 209,000 | 217,000 | 208,000 | 217,000 | 233 |
| 2004/08/09 | 208,000 | 208,000 | 199,000 | 208,000 | 423 |
| 2004/08/06 | 206,000 | 218,000 | 206,000 | 214,000 | 129 |
| 2004/08/05 | 215,000 | 221,000 | 208,000 | 219,000 | 237 |
| 2004/08/04 | 211,000 | 219,000 | 189,000 | 219,000 | 705 |
| 2004/08/03 | 232,000 | 234,000 | 215,000 | 220,000 | 374 |
| 2004/08/02 | 231,000 | 231,000 | 225,000 | 228,000 | 257 |
| 2004/07/30 | 225,000 | 229,000 | 222,000 | 227,000 | 263 |
| 2004/07/29 | 227,000 | 228,000 | 217,000 | 218,000 | 258 |
| 2004/07/28 | 226,000 | 231,000 | 218,000 | 230,000 | 266 |
| 2004/07/27 | 230,000 | 234,000 | 211,000 | 218,000 | 399 |
| 2004/07/26 | 240,000 | 241,000 | 230,000 | 233,000 | 346 |
| 2004/07/23 | 240,000 | 247,000 | 234,000 | 237,000 | 788 |
| 2004/07/22 | 228,000 | 238,000 | 226,000 | 228,000 | 159 |
| 2004/07/21 | 232,000 | 235,000 | 230,000 | 232,000 | 150 |
| 2004/07/20 | 228,000 | 235,000 | 226,000 | 231,000 | 123 |
| 2004/07/16 | 230,000 | 240,000 | 223,000 | 233,000 | 284 |
| 2004/07/15 | 237,000 | 242,000 | 226,000 | 237,000 | 330 |
| 2004/07/14 | 250,000 | 250,000 | 236,000 | 238,000 | 473 |
| 2004/07/13 | 250,000 | 250,000 | 244,000 | 248,000 | 228 |
| 2004/07/12 | 237,000 | 247,000 | 237,000 | 247,000 | 214 |
| 2004/07/09 | 231,000 | 239,000 | 231,000 | 236,000 | 162 |
| 2004/07/08 | 241,000 | 248,000 | 235,000 | 235,000 | 279 |
| 2004/07/07 | 225,000 | 245,000 | 225,000 | 245,000 | 260 |
| 2004/07/06 | 251,000 | 255,000 | 229,000 | 236,000 | 564 |
| 2004/07/05 | 257,000 | 259,000 | 251,000 | 253,000 | 322 |
| 2004/07/02 | 254,000 | 264,000 | 254,000 | 260,000 | 433 |
| 2004/07/01 | 270,000 | 271,000 | 260,000 | 262,000 | 1,109 |
| 2004/06/30 | 261,000 | 267,000 | 255,000 | 267,000 | 925 |
| 2004/06/29 | 259,000 | 260,000 | 253,000 | 259,000 | 215 |
| 2004/06/28 | 252,000 | 262,000 | 252,000 | 256,000 | 567 |
| 2004/06/25 | 246,000 | 250,000 | 244,000 | 250,000 | 279 |
| 2004/06/24 | 243,000 | 247,000 | 241,000 | 242,000 | 195 |
| 2004/06/23 | 244,000 | 244,000 | 239,000 | 242,000 | 161 |
| 2004/06/22 | 250,000 | 254,000 | 241,000 | 242,000 | 158 |
| 2004/06/21 | 253,000 | 255,000 | 246,000 | 250,000 | 242 |
| 2004/06/18 | 262,000 | 262,000 | 252,000 | 253,000 | 567 |
| 2004/06/17 | 246,000 | 264,000 | 245,000 | 259,000 | 923 |
| 2004/06/16 | 249,000 | 249,000 | 243,000 | 246,000 | 179 |
| 2004/06/15 | 247,000 | 249,000 | 244,000 | 246,000 | 140 |
| 2004/06/14 | 250,000 | 254,000 | 244,000 | 250,000 | 608 |
| 2004/06/11 | 245,000 | 247,000 | 241,000 | 244,000 | 496 |
| 2004/06/10 | 233,000 | 242,000 | 233,000 | 241,000 | 363 |
| 2004/06/09 | 236,000 | 236,000 | 230,000 | 232,000 | 185 |
| 2004/06/08 | 239,000 | 244,000 | 231,000 | 233,000 | 409 |
| 2004/06/07 | 231,000 | 239,000 | 230,000 | 237,000 | 304 |
| 2004/06/04 | 225,000 | 228,000 | 223,000 | 227,000 | 144 |
| 2004/06/03 | 234,000 | 239,000 | 225,000 | 230,000 | 561 |
| 2004/06/02 | 235,000 | 236,000 | 230,000 | 231,000 | 409 |
| 2004/06/01 | 222,000 | 239,000 | 219,000 | 239,000 | 1,001 |
| 2004/05/31 | 209,000 | 214,000 | 202,000 | 214,000 | 289 |
| 2004/05/28 | 212,000 | 218,000 | 211,000 | 211,000 | 221 |
| 2004/05/27 | 217,000 | 219,000 | 211,000 | 211,000 | 204 |
| 2004/05/26 | 226,000 | 226,000 | 214,000 | 217,000 | 292 |
| 2004/05/25 | 228,000 | 228,000 | 219,000 | 222,000 | 270 |
| 2004/05/24 | 231,000 | 237,000 | 228,000 | 228,000 | 275 |
| 2004/05/21 | 221,000 | 230,000 | 221,000 | 230,000 | 269 |
| 2004/05/20 | 227,000 | 232,000 | 215,000 | 218,000 | 572 |
| 2004/05/19 | 216,000 | 231,000 | 215,000 | 231,000 | 638 |
| 2004/05/18 | 188,000 | 214,000 | 188,000 | 210,000 | 632 |
| 2004/05/17 | 214,000 | 214,000 | 188,000 | 194,000 | 1,101 |
| 2004/05/14 | 246,000 | 249,000 | 216,000 | 228,000 | 732 |
| 2004/05/13 | 260,000 | 262,000 | 246,000 | 250,000 | 470 |
| 2004/05/12 | 250,000 | 262,000 | 234,000 | 262,000 | 823 |
| 2004/05/11 | 240,000 | 262,000 | 230,000 | 230,000 | 787 |
| 2004/05/10 | 282,000 | 285,000 | 252,000 | 252,000 | 509 |
| 2004/05/07 | 294,000 | 295,000 | 287,000 | 292,000 | 889 |
| 2004/05/06 | 289,000 | 294,000 | 285,000 | 294,000 | 923 |
| 2004/04/30 | 263,000 | 288,000 | 263,000 | 288,000 | 951 |
| 2004/04/28 | 258,000 | 279,000 | 256,000 | 278,000 | 963 |
| 2004/04/27 | 258,000 | 260,000 | 254,000 | 259,000 | 289 |
| 2004/04/26 | 264,000 | 271,000 | 260,000 | 262,000 | 563 |
| 2004/04/23 | 262,000 | 267,000 | 258,000 | 267,000 | 467 |
| 2004/04/22 | 267,000 | 269,000 | 255,000 | 258,000 | 808 |
| 2004/04/21 | 270,000 | 270,000 | 265,000 | 270,000 | 283 |
| 2004/04/20 | 266,000 | 277,000 | 266,000 | 272,000 | 359 |
| 2004/04/19 | 282,000 | 282,000 | 267,000 | 270,000 | 528 |
| 2004/04/16 | 276,000 | 282,000 | 265,000 | 282,000 | 774 |
| 2004/04/15 | 291,000 | 294,000 | 265,000 | 276,000 | 1,143 |
| 2004/04/14 | 305,000 | 305,000 | 292,000 | 293,000 | 587 |
| 2004/04/13 | 300,000 | 308,000 | 298,000 | 302,000 | 1,136 |
| 2004/04/12 | 295,000 | 303,000 | 294,000 | 296,000 | 1,066 |
| 2004/04/09 | 297,000 | 307,000 | 290,000 | 295,000 | 1,329 |
| 2004/04/08 | 293,000 | 314,000 | 293,000 | 312,000 | 1,599 |
| 2004/04/07 | 295,000 | 297,000 | 290,000 | 297,000 | 651 |
| 2004/04/06 | 314,000 | 314,000 | 287,000 | 299,000 | 1,879 |
| 2004/04/05 | 300,000 | 314,000 | 294,000 | 314,000 | 3,059 |
| 2004/04/02 | 297,000 | 298,000 | 286,000 | 290,000 | 1,211 |
| 2004/04/01 | 290,000 | 294,000 | 274,000 | 294,000 | 2,444 |
| 2004/03/31 | 272,000 | 288,000 | 272,000 | 287,000 | 2,258 |
| 2004/03/30 | 269,000 | 271,000 | 265,000 | 268,000 | 488 |
| 2004/03/29 | 266,000 | 272,000 | 264,000 | 267,000 | 432 |
| 2004/03/26 | 270,000 | 272,000 | 262,000 | 265,000 | 389 |
| 2004/03/25 | 281,000 | 282,000 | 266,000 | 266,000 | 1,196 |
| 2004/03/24 | 264,000 | 278,000 | 259,000 | 277,000 | 2,828 |
| 2004/03/23 | 255,000 | 264,000 | 250,000 | 264,000 | 948 |
| 2004/03/22 | 259,000 | 263,000 | 253,000 | 258,000 | 973 |
| 2004/03/19 | 246,000 | 251,000 | 241,000 | 245,000 | 472 |
| 2004/03/18 | 264,000 | 265,000 | 250,000 | 251,000 | 978 |
| 2004/03/17 | 262,000 | 268,000 | 249,000 | 263,000 | 1,953 |
| 2004/03/16 | 241,000 | 266,000 | 239,000 | 260,000 | 4,719 |
| 2004/03/15 | 234,000 | 248,000 | 229,000 | 241,000 | 1,643 |
| 2004/03/12 | 230,000 | 237,000 | 228,000 | 230,000 | 556 |
| 2004/03/11 | 225,000 | 244,000 | 223,000 | 237,000 | 1,139 |
| 2004/03/10 | 230,000 | 233,000 | 225,000 | 227,000 | 593 |
| 2004/03/09 | 228,000 | 232,000 | 223,000 | 231,000 | 428 |
| 2004/03/08 | 237,000 | 242,000 | 229,000 | 232,000 | 880 |
| 2004/03/05 | 250,000 | 253,000 | 229,000 | 236,000 | 2,545 |
| 2004/03/04 | 219,000 | 243,000 | 219,000 | 238,000 | 3,788 |
| 2004/03/03 | 211,000 | 219,000 | 209,000 | 217,000 | 493 |
| 2004/03/02 | 215,000 | 216,000 | 210,000 | 210,000 | 609 |
| 2004/03/01 | 204,000 | 217,000 | 202,000 | 217,000 | 1,160 |
| 2004/02/27 | 195,000 | 203,000 | 195,000 | 200,000 | 281 |
| 2004/02/26 | 200,000 | 202,000 | 196,000 | 198,000 | 244 |
| 2004/02/25 | 197,000 | 201,000 | 196,000 | 198,000 | 332 |
| 2004/02/24 | 207,000 | 210,000 | 198,000 | 201,000 | 456 |
| 2004/02/23 | 194,000 | 210,000 | 192,000 | 210,000 | 750 |
| 2004/02/20 | 185,000 | 191,000 | 184,000 | 191,000 | 229 |
| 2004/02/19 | 191,000 | 196,000 | 186,000 | 187,000 | 372 |
| 2004/02/18 | 199,000 | 199,000 | 192,000 | 192,000 | 231 |
| 2004/02/17 | 197,000 | 199,000 | 194,000 | 199,000 | 215 |
| 2004/02/16 | 202,000 | 202,000 | 196,000 | 198,000 | 184 |
| 2004/02/13 | 201,000 | 202,000 | 199,000 | 199,000 | 230 |
| 2004/02/12 | 204,000 | 206,000 | 200,000 | 202,000 | 278 |
| 2004/02/10 | 209,000 | 209,000 | 198,000 | 200,000 | 301 |
| 2004/02/09 | 209,000 | 211,000 | 205,000 | 205,000 | 256 |
| 2004/02/06 | 207,000 | 209,000 | 200,000 | 209,000 | 353 |
| 2004/02/05 | 198,000 | 209,000 | 198,000 | 204,000 | 433 |
| 2004/02/04 | 224,000 | 224,000 | 206,000 | 206,000 | 686 |
| 2004/02/03 | 218,000 | 224,000 | 213,000 | 218,000 | 1,086 |
| 2004/02/02 | 215,000 | 219,000 | 208,000 | 211,000 | 678 |
| 2004/01/30 | 193,000 | 217,000 | 192,000 | 216,000 | 1,240 |
| 2004/01/29 | 196,000 | 207,000 | 194,000 | 196,000 | 655 |
| 2004/01/28 | 210,000 | 212,000 | 198,000 | 200,000 | 598 |
| 2004/01/27 | 198,000 | 216,000 | 196,000 | 210,000 | 966 |
| 2004/01/26 | 206,000 | 212,000 | 203,000 | 205,000 | 389 |
| 2004/01/23 | 213,000 | 216,000 | 210,000 | 210,000 | 519 |
| 2004/01/22 | 225,000 | 226,000 | 215,000 | 216,000 | 575 |
| 2004/01/21 | 226,000 | 228,000 | 221,000 | 221,000 | 598 |
| 2004/01/20 | 231,000 | 235,000 | 226,000 | 229,000 | 1,141 |
| 2004/01/19 | 226,000 | 234,000 | 222,000 | 229,000 | 1,660 |
| 2004/01/16 | 208,000 | 227,000 | 205,000 | 227,000 | 2,032 |
| 2004/01/15 | 215,000 | 220,000 | 204,000 | 209,000 | 631 |
| 2004/01/14 | 208,000 | 214,000 | 200,000 | 212,000 | 488 |
| 2004/01/13 | 217,000 | 217,000 | 204,000 | 210,000 | 441 |
| 2004/01/09 | 221,000 | 226,000 | 211,000 | 214,000 | 956 |
| 2004/01/08 | 208,000 | 224,000 | 206,000 | 220,000 | 2,550 |
| 2004/01/07 | 189,000 | 217,000 | 189,000 | 206,000 | 1,233 |
| 2004/01/06 | 200,000 | 205,000 | 183,000 | 192,000 | 1,160 |
| 2004/01/05 | 210,000 | 212,000 | 189,000 | 197,000 | 737 |