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 |
|---|---|---|---|---|---|
| 2005/12/30 | 730,000 | 734,000 | 706,000 | 717,000 | 1,110 |
| 2005/12/29 | 748,000 | 749,000 | 728,000 | 729,000 | 2,077 |
| 2005/12/28 | 725,000 | 744,000 | 724,000 | 743,000 | 1,946 |
| 2005/12/27 | 727,000 | 746,000 | 721,000 | 735,000 | 3,153 |
| 2005/12/26 | 708,000 | 756,000 | 708,000 | 737,000 | 7,792 |
| 2005/12/22 | 691,000 | 698,000 | 666,000 | 698,000 | 3,232 |
| 2005/12/21 | 711,000 | 720,000 | 678,000 | 694,000 | 4,736 |
| 2005/12/20 | 690,000 | 726,000 | 684,000 | 721,000 | 10,018 |
| 2005/12/19 | 657,000 | 667,000 | 651,000 | 660,000 | 3,762 |
| 2005/12/16 | 641,000 | 658,000 | 631,000 | 646,000 | 3,380 |
| 2005/12/15 | 634,000 | 650,000 | 626,000 | 646,000 | 3,969 |
| 2005/12/14 | 600,000 | 644,000 | 599,000 | 644,000 | 6,496 |
| 2005/12/13 | 592,000 | 597,000 | 590,000 | 597,000 | 788 |
| 2005/12/12 | 599,000 | 603,000 | 592,000 | 593,000 | 996 |
| 2005/12/09 | 580,000 | 594,000 | 580,000 | 593,000 | 648 |
| 2005/12/08 | 596,000 | 597,000 | 581,000 | 586,000 | 792 |
| 2005/12/07 | 601,000 | 601,000 | 596,000 | 596,000 | 920 |
| 2005/12/06 | 605,000 | 605,000 | 596,000 | 602,000 | 1,209 |
| 2005/12/05 | 600,000 | 600,000 | 593,000 | 600,000 | 1,230 |
| 2005/12/02 | 604,000 | 605,000 | 598,000 | 600,000 | 1,109 |
| 2005/12/01 | 605,000 | 608,000 | 601,000 | 604,000 | 1,157 |
| 2005/11/30 | 614,000 | 614,000 | 598,000 | 608,000 | 2,300 |
| 2005/11/29 | 604,000 | 610,000 | 596,000 | 610,000 | 2,961 |
| 2005/11/28 | 589,000 | 610,000 | 588,000 | 603,000 | 4,044 |
| 2005/11/25 | 585,000 | 588,000 | 572,000 | 583,000 | 953 |
| 2005/11/24 | 595,000 | 595,000 | 582,000 | 585,000 | 1,119 |
| 2005/11/22 | 599,000 | 601,000 | 593,000 | 595,000 | 959 |
| 2005/11/21 | 600,000 | 606,000 | 597,000 | 597,000 | 1,864 |
| 2005/11/18 | 607,000 | 613,000 | 597,000 | 598,000 | 2,538 |
| 2005/11/17 | 589,000 | 618,000 | 586,000 | 608,000 | 2,402 |
| 2005/11/16 | 596,000 | 598,000 | 582,000 | 589,000 | 1,772 |
| 2005/11/15 | 618,000 | 619,000 | 600,000 | 604,000 | 1,500 |
| 2005/11/14 | 630,000 | 631,000 | 611,000 | 611,000 | 1,418 |
| 2005/11/11 | 605,000 | 625,000 | 603,000 | 623,000 | 2,648 |
| 2005/11/10 | 600,000 | 617,000 | 590,000 | 611,000 | 4,589 |
| 2005/11/09 | 675,000 | 677,000 | 634,000 | 640,000 | 2,580 |
| 2005/11/08 | 623,000 | 672,000 | 623,000 | 667,000 | 4,587 |
| 2005/11/07 | 627,000 | 633,000 | 621,000 | 621,000 | 928 |
| 2005/11/04 | 628,000 | 634,000 | 616,000 | 630,000 | 1,873 |
| 2005/11/02 | 643,000 | 645,000 | 625,000 | 630,000 | 2,709 |
| 2005/11/01 | 656,000 | 659,000 | 645,000 | 650,000 | 789 |
| 2005/10/31 | 653,000 | 665,000 | 644,000 | 659,000 | 2,704 |
| 2005/10/28 | 660,000 | 673,000 | 647,000 | 663,000 | 7,007 |
| 2005/10/27 | 610,000 | 661,000 | 603,000 | 646,000 | 8,112 |
| 2005/10/26 | 600,000 | 623,000 | 597,000 | 600,000 | 5,119 |
| 2005/10/25 | 639,000 | 657,000 | 628,000 | 640,000 | 4,870 |
| 2005/10/24 | 605,000 | 682,000 | 602,000 | 659,000 | 14,971 |
| 2005/10/21 | 561,000 | 595,000 | 558,000 | 595,000 | 2,279 |
| 2005/10/20 | 580,000 | 595,000 | 569,000 | 569,000 | 4,139 |
| 2005/10/19 | 562,000 | 583,000 | 552,000 | 578,000 | 5,853 |
| 2005/10/18 | 550,000 | 552,000 | 533,000 | 550,000 | 1,583 |
| 2005/10/17 | 532,000 | 560,000 | 529,000 | 547,000 | 5,005 |
| 2005/10/14 | 515,000 | 524,000 | 515,000 | 523,000 | 916 |
| 2005/10/13 | 518,000 | 520,000 | 511,000 | 516,000 | 612 |
| 2005/10/12 | 523,000 | 527,000 | 517,000 | 518,000 | 990 |
| 2005/10/11 | 517,000 | 527,000 | 517,000 | 520,000 | 828 |
| 2005/10/07 | 503,000 | 519,000 | 495,000 | 518,000 | 1,392 |
| 2005/10/06 | 518,000 | 519,000 | 507,000 | 510,000 | 1,155 |
| 2005/10/05 | 525,000 | 531,000 | 523,000 | 525,000 | 1,912 |
| 2005/10/04 | 514,000 | 536,000 | 513,000 | 532,000 | 4,397 |
| 2005/10/03 | 504,000 | 516,000 | 501,000 | 510,000 | 1,877 |
| 2005/09/30 | 481,000 | 500,000 | 472,000 | 500,000 | 1,194 |
| 2005/09/29 | 510,000 | 518,000 | 476,000 | 491,000 | 3,045 |
| 2005/09/28 | 469,000 | 511,000 | 463,000 | 502,000 | 4,404 |
| 2005/09/27 | 494,000 | 539,000 | 452,000 | 470,000 | 4,456 |
| 2005/09/26 | 555,000 | 555,000 | 510,000 | 514,000 | 3,263 |
| 2005/09/22 | 532,000 | 544,000 | 528,000 | 535,000 | 3,450 |
| 2005/09/21 | 571,000 | 578,000 | 550,000 | 552,000 | 6,891 |
| 2005/09/20 | 573,000 | 605,000 | 560,000 | 591,000 | 18,036 |
| 2005/09/16 | 540,000 | 568,000 | 505,000 | 513,000 | 15,846 |
| 2005/09/15 | 464,000 | 500,000 | 462,000 | 500,000 | 8,430 |
| 2005/09/14 | 451,000 | 455,000 | 445,000 | 450,000 | 3,917 |
| 2005/09/13 | 446,000 | 458,000 | 443,000 | 450,000 | 5,462 |
| 2005/09/12 | 438,000 | 451,000 | 429,000 | 443,000 | 7,303 |
| 2005/09/09 | 434,000 | 439,000 | 429,000 | 433,000 | 5,383 |
| 2005/09/08 | 416,000 | 441,000 | 416,000 | 438,000 | 13,142 |
| 2005/09/07 | 414,000 | 420,000 | 403,000 | 413,000 | 4,388 |
| 2005/09/06 | 424,000 | 429,000 | 413,000 | 416,000 | 7,726 |
| 2005/09/05 | 399,000 | 426,000 | 396,000 | 420,000 | 13,262 |
| 2005/09/02 | 371,000 | 413,000 | 371,000 | 395,000 | 21,974 |
| 2005/09/01 | 370,000 | 371,000 | 363,000 | 366,000 | 2,521 |
| 2005/08/31 | 348,000 | 369,000 | 348,000 | 365,000 | 4,798 |
| 2005/08/30 | 347,000 | 349,000 | 346,000 | 348,000 | 305 |
| 2005/08/29 | 349,000 | 349,000 | 345,000 | 347,000 | 222 |
| 2005/08/26 | 348,000 | 349,000 | 346,000 | 349,000 | 355 |
| 2005/08/25 | 346,000 | 349,000 | 339,000 | 345,000 | 618 |
| 2005/08/24 | 352,000 | 352,000 | 346,000 | 347,000 | 372 |
| 2005/08/23 | 349,000 | 354,000 | 349,000 | 352,000 | 1,157 |
| 2005/08/22 | 350,000 | 352,000 | 348,000 | 351,000 | 250 |
| 2005/08/19 | 353,000 | 353,000 | 349,000 | 349,000 | 592 |
| 2005/08/18 | 346,000 | 354,000 | 345,000 | 352,000 | 429 |
| 2005/08/17 | 346,000 | 350,000 | 345,000 | 346,000 | 694 |
| 2005/08/16 | 344,000 | 349,000 | 344,000 | 346,000 | 380 |
| 2005/08/15 | 348,000 | 353,000 | 346,000 | 347,000 | 430 |
| 2005/08/12 | 346,000 | 348,000 | 344,000 | 348,000 | 311 |
| 2005/08/11 | 345,000 | 349,000 | 342,000 | 346,000 | 726 |
| 2005/08/10 | 348,000 | 351,000 | 345,000 | 347,000 | 1,305 |
| 2005/08/09 | 329,000 | 347,000 | 324,000 | 343,000 | 1,322 |
| 2005/08/08 | 313,000 | 335,000 | 313,000 | 330,000 | 963 |
| 2005/08/05 | 329,000 | 333,000 | 320,000 | 328,000 | 1,108 |
| 2005/08/04 | 330,000 | 335,000 | 313,000 | 334,000 | 2,223 |
| 2005/08/03 | 345,000 | 346,000 | 336,000 | 337,000 | 1,622 |
| 2005/08/02 | 357,000 | 357,000 | 345,000 | 345,000 | 1,161 |
| 2005/08/01 | 346,000 | 354,000 | 345,000 | 354,000 | 1,393 |
| 2005/07/29 | 355,000 | 357,000 | 351,000 | 351,000 | 988 |
| 2005/07/28 | 362,000 | 362,000 | 355,000 | 358,000 | 1,475 |
| 2005/07/27 | 363,000 | 363,000 | 356,000 | 358,000 | 1,857 |
| 2005/07/26 | 375,000 | 377,000 | 359,000 | 364,000 | 12,160 |
| 2005/07/25 | 353,000 | 364,000 | 352,000 | 360,000 | 4,394 |
| 2005/07/22 | 342,000 | 352,000 | 342,000 | 349,000 | 932 |
| 2005/07/21 | 350,000 | 351,000 | 342,000 | 345,000 | 652 |
| 2005/07/20 | 350,000 | 352,000 | 344,000 | 348,000 | 1,016 |
| 2005/07/19 | 354,000 | 362,000 | 348,000 | 351,000 | 1,531 |
| 2005/07/15 | 359,000 | 363,000 | 350,000 | 352,000 | 2,200 |
| 2005/07/14 | 355,000 | 368,000 | 353,000 | 354,000 | 11,285 |
| 2005/07/13 | 353,000 | 364,000 | 348,000 | 356,000 | 7,497 |
| 2005/07/12 | 350,000 | 355,000 | 346,000 | 351,000 | 4,044 |
| 2005/07/11 | 338,000 | 346,000 | 337,000 | 345,000 | 1,915 |
| 2005/07/08 | 339,000 | 345,000 | 334,000 | 337,000 | 1,955 |
| 2005/07/07 | 338,000 | 349,000 | 334,000 | 339,000 | 2,437 |
| 2005/07/06 | 343,000 | 349,000 | 337,000 | 340,000 | 3,057 |
| 2005/07/05 | 359,000 | 361,000 | 341,000 | 343,000 | 5,189 |
| 2005/07/04 | 364,000 | 373,000 | 357,000 | 358,000 | 8,428 |
| 2005/07/01 | 368,000 | 379,000 | 358,000 | 364,000 | 20,233 |
| 2005/06/30 | 345,000 | 373,000 | 339,000 | 370,000 | 31,998 |
| 2005/06/29 | 338,000 | 350,000 | 335,000 | 348,000 | 14,115 |
| 2005/06/28 | 351,000 | 353,000 | 327,000 | 332,000 | 14,264 |
| 2005/06/27 | 342,000 | 374,000 | 336,000 | 346,000 | 46,378 |
| 2005/06/24 | 307,000 | 358,000 | 302,000 | 356,000 | 42,534 |
| 2005/06/23 | 317,000 | 331,000 | 301,000 | 308,000 | 42,154 |
| 2005/06/22 | 297,000 | 297,000 | 297,000 | 297,000 | 5,864 |
| 2005/06/21 | 260,000 | 260,000 | 253,000 | 257,000 | 445 |
| 2005/06/20 | 260,000 | 263,000 | 257,000 | 258,000 | 1,276 |
| 2005/06/17 | 246,000 | 264,000 | 245,000 | 259,000 | 3,420 |
| 2005/06/16 | 245,000 | 248,000 | 244,000 | 247,000 | 388 |
| 2005/06/15 | 240,000 | 250,000 | 240,000 | 248,000 | 611 |
| 2005/06/14 | 240,000 | 242,000 | 238,000 | 241,000 | 456 |
| 2005/06/13 | 247,000 | 247,000 | 240,000 | 240,000 | 151 |
| 2005/06/10 | 242,000 | 245,000 | 240,000 | 244,000 | 431 |
| 2005/06/09 | 245,000 | 248,000 | 237,000 | 246,000 | 485 |
| 2005/06/08 | 247,000 | 249,000 | 240,000 | 245,000 | 392 |
| 2005/06/07 | 252,000 | 252,000 | 243,000 | 245,000 | 672 |
| 2005/06/06 | 241,000 | 251,000 | 241,000 | 250,000 | 625 |
| 2005/06/03 | 252,000 | 253,000 | 245,000 | 245,000 | 1,750 |
| 2005/06/02 | 258,000 | 259,000 | 245,000 | 248,000 | 2,874 |
| 2005/06/01 | 233,000 | 271,000 | 230,000 | 257,000 | 7,363 |
| 2005/05/31 | 232,000 | 237,000 | 229,000 | 233,000 | 385 |
| 2005/05/30 | 232,000 | 234,000 | 230,000 | 233,000 | 386 |
| 2005/05/27 | 225,000 | 236,000 | 222,000 | 236,000 | 855 |
| 2005/05/26 | 236,000 | 237,000 | 228,000 | 229,000 | 729 |
| 2005/05/25 | 250,000 | 250,000 | 237,000 | 238,000 | 1,287 |
| 2005/05/24 | 246,000 | 252,000 | 242,000 | 250,000 | 1,578 |
| 2005/05/23 | 262,000 | 263,000 | 244,000 | 245,000 | 1,888 |
| 2005/05/20 | 276,000 | 279,000 | 256,000 | 258,000 | 4,335 |
| 2005/05/19 | 261,000 | 274,000 | 258,000 | 269,000 | 3,627 |
| 2005/05/18 | 247,000 | 263,000 | 238,000 | 259,000 | 3,700 |
| 2005/05/17 | 270,000 | 277,000 | 234,000 | 241,000 | 14,047 |
| 2005/05/16 | 275,000 | 303,000 | 253,000 | 262,000 | 26,167 |
| 2005/05/13 | 254,000 | 273,000 | 253,000 | 263,000 | 8,873 |
| 2005/05/12 | 238,000 | 252,000 | 235,000 | 250,000 | 1,059 |
| 2005/05/11 | 239,000 | 244,000 | 235,000 | 242,000 | 801 |
| 2005/05/10 | 250,000 | 256,000 | 245,000 | 248,000 | 1,547 |
| 2005/05/09 | 240,000 | 252,000 | 238,000 | 252,000 | 1,472 |
| 2005/05/06 | 235,000 | 239,000 | 231,000 | 238,000 | 492 |
| 2005/05/02 | 222,000 | 235,000 | 220,000 | 229,000 | 414 |
| 2005/04/28 | 221,000 | 224,000 | 221,000 | 222,000 | 87 |
| 2005/04/27 | 220,000 | 223,000 | 220,000 | 220,000 | 114 |
| 2005/04/26 | 225,000 | 226,000 | 220,000 | 223,000 | 301 |
| 2005/04/25 | 219,000 | 224,000 | 215,000 | 215,000 | 192 |
| 2005/04/22 | 219,000 | 226,000 | 219,000 | 223,000 | 239 |
| 2005/04/21 | 211,000 | 215,000 | 209,000 | 215,000 | 122 |
| 2005/04/20 | 211,000 | 213,000 | 210,000 | 213,000 | 105 |
| 2005/04/19 | 207,000 | 212,000 | 204,000 | 208,000 | 151 |
| 2005/04/18 | 207,000 | 208,000 | 201,000 | 201,000 | 216 |
| 2005/04/15 | 211,000 | 214,000 | 211,000 | 211,000 | 71 |
| 2005/04/14 | 214,000 | 214,000 | 211,000 | 214,000 | 56 |
| 2005/04/13 | 216,000 | 217,000 | 212,000 | 217,000 | 94 |
| 2005/04/12 | 220,000 | 221,000 | 215,000 | 216,000 | 129 |
| 2005/04/11 | 222,000 | 224,000 | 221,000 | 221,000 | 76 |
| 2005/04/08 | 228,000 | 228,000 | 222,000 | 225,000 | 73 |
| 2005/04/07 | 224,000 | 225,000 | 220,000 | 225,000 | 107 |
| 2005/04/06 | 229,000 | 229,000 | 222,000 | 225,000 | 116 |
| 2005/04/05 | 215,000 | 230,000 | 215,000 | 229,000 | 392 |
| 2005/04/04 | 209,000 | 215,000 | 209,000 | 215,000 | 105 |
| 2005/04/01 | 209,000 | 217,000 | 206,000 | 216,000 | 187 |
| 2005/03/31 | 210,000 | 211,000 | 208,000 | 210,000 | 47 |
| 2005/03/30 | 211,000 | 215,000 | 208,000 | 208,000 | 179 |
| 2005/03/29 | 216,000 | 218,000 | 212,000 | 215,000 | 115 |
| 2005/03/28 | 226,000 | 226,000 | 218,000 | 221,000 | 102 |
| 2005/03/25 | 229,000 | 229,000 | 225,000 | 226,000 | 65 |
| 2005/03/24 | 227,000 | 230,000 | 227,000 | 229,000 | 134 |
| 2005/03/23 | 232,000 | 233,000 | 224,000 | 229,000 | 174 |
| 2005/03/22 | 232,000 | 232,000 | 228,000 | 228,000 | 251 |
| 2005/03/18 | 228,000 | 231,000 | 226,000 | 228,000 | 185 |
| 2005/03/17 | 225,000 | 228,000 | 222,000 | 224,000 | 218 |
| 2005/03/16 | 225,000 | 228,000 | 221,000 | 228,000 | 161 |
| 2005/03/15 | 225,000 | 227,000 | 223,000 | 224,000 | 364 |
| 2005/03/14 | 224,000 | 225,000 | 222,000 | 223,000 | 360 |
| 2005/03/11 | 218,000 | 221,000 | 217,000 | 220,000 | 335 |
| 2005/03/10 | 222,000 | 224,000 | 220,000 | 221,000 | 588 |
| 2005/03/09 | 225,000 | 228,000 | 222,000 | 224,000 | 395 |
| 2005/03/08 | 226,000 | 228,000 | 223,000 | 226,000 | 108 |
| 2005/03/07 | 242,000 | 242,000 | 227,000 | 229,000 | 253 |
| 2005/03/04 | 238,000 | 241,000 | 236,000 | 238,000 | 63 |
| 2005/03/03 | 241,000 | 241,000 | 238,000 | 239,000 | 81 |
| 2005/03/02 | 244,000 | 245,000 | 240,000 | 240,000 | 81 |
| 2005/03/01 | 246,000 | 246,000 | 241,000 | 244,000 | 192 |
| 2005/02/28 | 248,000 | 248,000 | 240,000 | 246,000 | 196 |
| 2005/02/25 | 243,000 | 247,000 | 238,000 | 244,000 | 240 |
| 2005/02/24 | 235,000 | 247,000 | 235,000 | 243,000 | 334 |
| 2005/02/23 | 234,000 | 235,000 | 230,000 | 235,000 | 177 |
| 2005/02/22 | 234,000 | 236,000 | 231,000 | 235,000 | 137 |
| 2005/02/21 | 228,000 | 236,000 | 226,000 | 236,000 | 385 |
| 2005/02/18 | 231,000 | 236,000 | 228,000 | 236,000 | 134 |
| 2005/02/17 | 231,000 | 236,000 | 231,000 | 232,000 | 206 |
| 2005/02/16 | 241,000 | 242,000 | 235,000 | 237,000 | 235 |
| 2005/02/15 | 248,000 | 251,000 | 240,000 | 245,000 | 321 |
| 2005/02/14 | 243,000 | 255,000 | 239,000 | 248,000 | 1,125 |
| 2005/02/10 | 239,000 | 239,000 | 230,000 | 239,000 | 391 |
| 2005/02/09 | 239,000 | 241,000 | 236,000 | 236,000 | 189 |
| 2005/02/08 | 238,000 | 241,000 | 234,000 | 240,000 | 197 |
| 2005/02/07 | 240,000 | 245,000 | 237,000 | 239,000 | 518 |
| 2005/02/04 | 239,000 | 250,000 | 237,000 | 248,000 | 834 |
| 2005/02/03 | 239,000 | 252,000 | 238,000 | 250,000 | 1,305 |
| 2005/02/02 | 240,000 | 242,000 | 234,000 | 239,000 | 708 |
| 2005/02/01 | 225,000 | 243,000 | 223,000 | 240,000 | 1,787 |
| 2005/01/31 | 211,000 | 223,000 | 209,000 | 223,000 | 900 |
| 2005/01/28 | 207,000 | 210,000 | 205,000 | 209,000 | 217 |
| 2005/01/27 | 212,000 | 214,000 | 205,000 | 207,000 | 348 |
| 2005/01/26 | 220,000 | 221,000 | 212,000 | 213,000 | 476 |
| 2005/01/25 | 210,000 | 218,000 | 207,000 | 218,000 | 557 |
| 2005/01/24 | 206,000 | 217,000 | 205,000 | 210,000 | 450 |
| 2005/01/21 | 210,000 | 218,000 | 206,000 | 210,000 | 767 |
| 2005/01/20 | 201,000 | 213,000 | 201,000 | 212,000 | 1,381 |
| 2005/01/19 | 194,000 | 204,000 | 193,000 | 201,000 | 608 |
| 2005/01/18 | 193,000 | 195,000 | 192,000 | 194,000 | 183 |
| 2005/01/17 | 189,000 | 192,000 | 188,000 | 191,000 | 163 |
| 2005/01/14 | 186,000 | 191,000 | 186,000 | 189,000 | 195 |
| 2005/01/13 | 190,000 | 194,000 | 187,000 | 188,000 | 196 |
| 2005/01/12 | 193,000 | 195,000 | 192,000 | 193,000 | 97 |
| 2005/01/11 | 195,000 | 195,000 | 192,000 | 193,000 | 125 |
| 2005/01/07 | 200,000 | 201,000 | 190,000 | 194,000 | 340 |
| 2005/01/06 | 194,000 | 205,000 | 192,000 | 197,000 | 925 |
| 2005/01/05 | 187,000 | 192,000 | 186,000 | 190,000 | 341 |
| 2005/01/04 | 188,000 | 190,000 | 186,000 | 190,000 | 102 |