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 |
|---|---|---|---|---|---|
| 2006/12/29 | 354,000 | 360,000 | 354,000 | 360,000 | 320 |
| 2006/12/28 | 362,000 | 365,000 | 359,000 | 364,000 | 414 |
| 2006/12/27 | 369,000 | 370,000 | 361,000 | 361,000 | 502 |
| 2006/12/26 | 354,000 | 371,000 | 354,000 | 369,000 | 1,375 |
| 2006/12/25 | 358,000 | 360,000 | 353,000 | 354,000 | 541 |
| 2006/12/22 | 357,000 | 359,000 | 353,000 | 358,000 | 608 |
| 2006/12/21 | 362,000 | 365,000 | 355,000 | 355,000 | 680 |
| 2006/12/20 | 362,000 | 365,000 | 359,000 | 362,000 | 770 |
| 2006/12/19 | 365,000 | 371,000 | 361,000 | 364,000 | 1,065 |
| 2006/12/18 | 366,000 | 369,000 | 362,000 | 369,000 | 570 |
| 2006/12/15 | 370,000 | 372,000 | 362,000 | 366,000 | 1,310 |
| 2006/12/14 | 373,000 | 376,000 | 368,000 | 374,000 | 982 |
| 2006/12/13 | 371,000 | 379,000 | 366,000 | 378,000 | 1,160 |
| 2006/12/12 | 375,000 | 380,000 | 371,000 | 374,000 | 792 |
| 2006/12/11 | 380,000 | 382,000 | 371,000 | 373,000 | 681 |
| 2006/12/08 | 378,000 | 382,000 | 377,000 | 378,000 | 952 |
| 2006/12/07 | 389,000 | 392,000 | 378,000 | 378,000 | 984 |
| 2006/12/06 | 380,000 | 390,000 | 377,000 | 387,000 | 1,115 |
| 2006/12/05 | 396,000 | 396,000 | 380,000 | 380,000 | 1,350 |
| 2006/12/04 | 392,000 | 399,000 | 392,000 | 393,000 | 740 |
| 2006/12/01 | 395,000 | 403,000 | 392,000 | 393,000 | 808 |
| 2006/11/30 | 389,000 | 400,000 | 389,000 | 398,000 | 1,641 |
| 2006/11/29 | 392,000 | 396,000 | 378,000 | 391,000 | 1,123 |
| 2006/11/28 | 378,000 | 394,000 | 377,000 | 391,000 | 1,178 |
| 2006/11/27 | 367,000 | 390,000 | 366,000 | 386,000 | 1,376 |
| 2006/11/24 | 360,000 | 374,000 | 358,000 | 369,000 | 1,092 |
| 2006/11/22 | 344,000 | 373,000 | 338,000 | 370,000 | 1,609 |
| 2006/11/21 | 356,000 | 361,000 | 338,000 | 344,000 | 1,278 |
| 2006/11/20 | 368,000 | 368,000 | 350,000 | 351,000 | 1,435 |
| 2006/11/17 | 368,000 | 371,000 | 354,000 | 358,000 | 999 |
| 2006/11/16 | 371,000 | 380,000 | 367,000 | 370,000 | 525 |
| 2006/11/15 | 384,000 | 388,000 | 370,000 | 370,000 | 1,165 |
| 2006/11/14 | 364,000 | 384,000 | 362,000 | 383,000 | 1,452 |
| 2006/11/13 | 360,000 | 360,000 | 352,000 | 354,000 | 881 |
| 2006/11/10 | 365,000 | 368,000 | 361,000 | 362,000 | 979 |
| 2006/11/09 | 360,000 | 369,000 | 360,000 | 369,000 | 1,467 |
| 2006/11/08 | 371,000 | 373,000 | 356,000 | 356,000 | 1,426 |
| 2006/11/07 | 388,000 | 390,000 | 371,000 | 373,000 | 955 |
| 2006/11/06 | 385,000 | 387,000 | 380,000 | 380,000 | 592 |
| 2006/11/02 | 403,000 | 405,000 | 392,000 | 395,000 | 1,129 |
| 2006/11/01 | 410,000 | 416,000 | 403,000 | 405,000 | 1,029 |
| 2006/10/31 | 406,000 | 416,000 | 406,000 | 412,000 | 983 |
| 2006/10/30 | 405,000 | 412,000 | 403,000 | 409,000 | 1,225 |
| 2006/10/27 | 411,000 | 418,000 | 406,000 | 418,000 | 1,513 |
| 2006/10/26 | 417,000 | 417,000 | 409,000 | 412,000 | 1,517 |
| 2006/10/25 | 405,000 | 415,000 | 403,000 | 407,000 | 1,443 |
| 2006/10/24 | 418,000 | 423,000 | 402,000 | 403,000 | 1,976 |
| 2006/10/23 | 376,000 | 418,000 | 369,000 | 418,000 | 2,572 |
| 2006/10/20 | 389,000 | 393,000 | 381,000 | 381,000 | 1,276 |
| 2006/10/19 | 390,000 | 397,000 | 387,000 | 391,000 | 1,550 |
| 2006/10/18 | 368,000 | 390,000 | 368,000 | 388,000 | 1,617 |
| 2006/10/17 | 371,000 | 380,000 | 363,000 | 371,000 | 2,007 |
| 2006/10/16 | 335,000 | 368,000 | 333,000 | 366,000 | 4,486 |
| 2006/10/13 | 350,000 | 357,000 | 343,000 | 355,000 | 1,654 |
| 2006/10/12 | 334,000 | 347,000 | 329,000 | 342,000 | 2,714 |
| 2006/10/11 | 349,000 | 351,000 | 327,000 | 329,000 | 3,077 |
| 2006/10/10 | 370,000 | 373,000 | 358,000 | 360,000 | 1,812 |
| 2006/10/06 | 391,000 | 393,000 | 379,000 | 383,000 | 836 |
| 2006/10/05 | 403,000 | 405,000 | 394,000 | 394,000 | 731 |
| 2006/10/04 | 411,000 | 413,000 | 393,000 | 397,000 | 1,014 |
| 2006/10/03 | 403,000 | 411,000 | 402,000 | 408,000 | 588 |
| 2006/10/02 | 407,000 | 413,000 | 404,000 | 406,000 | 649 |
| 2006/09/29 | 420,000 | 423,000 | 401,000 | 404,000 | 1,087 |
| 2006/09/28 | 391,000 | 417,000 | 390,000 | 413,000 | 1,144 |
| 2006/09/27 | 391,000 | 396,000 | 384,000 | 390,000 | 494 |
| 2006/09/26 | 387,000 | 392,000 | 383,000 | 389,000 | 472 |
| 2006/09/25 | 396,000 | 396,000 | 383,000 | 384,000 | 733 |
| 2006/09/22 | 389,000 | 400,000 | 385,000 | 398,000 | 749 |
| 2006/09/21 | 387,000 | 394,000 | 380,000 | 394,000 | 942 |
| 2006/09/20 | 384,000 | 384,000 | 375,000 | 381,000 | 710 |
| 2006/09/19 | 390,000 | 403,000 | 380,000 | 386,000 | 1,008 |
| 2006/09/15 | 373,000 | 385,000 | 373,000 | 385,000 | 912 |
| 2006/09/14 | 367,000 | 388,000 | 365,000 | 375,000 | 1,800 |
| 2006/09/13 | 393,000 | 397,000 | 367,000 | 368,000 | 1,601 |
| 2006/09/12 | 406,000 | 409,000 | 385,000 | 388,000 | 1,409 |
| 2006/09/11 | 415,000 | 419,000 | 405,000 | 406,000 | 650 |
| 2006/09/08 | 414,000 | 416,000 | 409,000 | 414,000 | 1,115 |
| 2006/09/07 | 420,000 | 429,000 | 414,000 | 415,000 | 1,398 |
| 2006/09/06 | 440,000 | 442,000 | 428,000 | 430,000 | 808 |
| 2006/09/05 | 436,000 | 440,000 | 429,000 | 438,000 | 892 |
| 2006/09/04 | 429,000 | 435,000 | 424,000 | 435,000 | 790 |
| 2006/09/01 | 427,000 | 432,000 | 422,000 | 424,000 | 738 |
| 2006/08/31 | 417,000 | 428,000 | 415,000 | 422,000 | 917 |
| 2006/08/30 | 415,000 | 421,000 | 410,000 | 417,000 | 933 |
| 2006/08/29 | 409,000 | 415,000 | 404,000 | 413,000 | 842 |
| 2006/08/28 | 421,000 | 424,000 | 399,000 | 404,000 | 1,385 |
| 2006/08/25 | 433,000 | 434,000 | 425,000 | 426,000 | 701 |
| 2006/08/24 | 433,000 | 436,000 | 426,000 | 434,000 | 1,011 |
| 2006/08/23 | 436,000 | 443,000 | 428,000 | 436,000 | 1,178 |
| 2006/08/22 | 410,000 | 438,000 | 409,000 | 436,000 | 2,143 |
| 2006/08/21 | 417,000 | 422,000 | 409,000 | 413,000 | 1,414 |
| 2006/08/18 | 423,000 | 431,000 | 419,000 | 422,000 | 1,728 |
| 2006/08/17 | 443,000 | 444,000 | 419,000 | 428,000 | 2,408 |
| 2006/08/16 | 441,000 | 454,000 | 432,000 | 436,000 | 3,782 |
| 2006/08/15 | 398,000 | 436,000 | 396,000 | 436,000 | 3,294 |
| 2006/08/14 | 373,000 | 401,000 | 364,000 | 398,000 | 2,362 |
| 2006/08/11 | 356,000 | 373,000 | 354,000 | 372,000 | 1,673 |
| 2006/08/10 | 350,000 | 358,000 | 345,000 | 354,000 | 1,097 |
| 2006/08/09 | 336,000 | 350,000 | 333,000 | 350,000 | 732 |
| 2006/08/08 | 334,000 | 347,000 | 332,000 | 341,000 | 1,333 |
| 2006/08/07 | 358,000 | 358,000 | 339,000 | 339,000 | 1,382 |
| 2006/08/04 | 352,000 | 357,000 | 346,000 | 353,000 | 1,542 |
| 2006/08/03 | 368,000 | 368,000 | 344,000 | 349,000 | 2,794 |
| 2006/08/02 | 331,000 | 358,000 | 329,000 | 358,000 | 3,398 |
| 2006/08/01 | 333,000 | 339,000 | 325,000 | 331,000 | 2,195 |
| 2006/07/31 | 309,000 | 334,000 | 309,000 | 329,000 | 2,906 |
| 2006/07/28 | 300,000 | 307,000 | 284,000 | 304,000 | 3,944 |
| 2006/07/27 | 271,000 | 297,000 | 270,000 | 294,000 | 5,951 |
| 2006/07/26 | 320,000 | 325,000 | 312,000 | 315,000 | 1,517 |
| 2006/07/25 | 345,000 | 345,000 | 314,000 | 315,000 | 1,911 |
| 2006/07/24 | 327,000 | 333,000 | 323,000 | 330,000 | 1,182 |
| 2006/07/21 | 350,000 | 350,000 | 337,000 | 342,000 | 2,680 |
| 2006/07/20 | 344,000 | 368,000 | 339,000 | 365,000 | 1,895 |
| 2006/07/19 | 325,000 | 333,000 | 309,000 | 324,000 | 2,424 |
| 2006/07/18 | 361,000 | 362,000 | 321,000 | 321,000 | 3,820 |
| 2006/07/14 | 385,000 | 392,000 | 369,000 | 370,000 | 1,605 |
| 2006/07/13 | 386,000 | 407,000 | 381,000 | 395,000 | 1,384 |
| 2006/07/12 | 406,000 | 409,000 | 393,000 | 393,000 | 1,403 |
| 2006/07/11 | 425,000 | 432,000 | 403,000 | 409,000 | 1,853 |
| 2006/07/10 | 422,000 | 432,000 | 410,000 | 432,000 | 1,423 |
| 2006/07/07 | 457,000 | 457,000 | 428,000 | 431,000 | 1,875 |
| 2006/07/06 | 457,000 | 468,000 | 449,000 | 451,000 | 1,524 |
| 2006/07/05 | 442,000 | 466,000 | 437,000 | 461,000 | 2,168 |
| 2006/07/04 | 444,000 | 452,000 | 441,000 | 447,000 | 1,186 |
| 2006/07/03 | 423,000 | 440,000 | 415,000 | 438,000 | 992 |
| 2006/06/30 | 431,000 | 435,000 | 425,000 | 426,000 | 819 |
| 2006/06/29 | 419,000 | 423,000 | 417,000 | 423,000 | 524 |
| 2006/06/28 | 418,000 | 424,000 | 415,000 | 420,000 | 623 |
| 2006/06/27 | 418,000 | 429,000 | 418,000 | 426,000 | 991 |
| 2006/06/26 | 420,000 | 421,000 | 413,000 | 418,000 | 668 |
| 2006/06/23 | 413,000 | 422,000 | 407,000 | 421,000 | 898 |
| 2006/06/22 | 420,000 | 422,000 | 412,000 | 416,000 | 832 |
| 2006/06/21 | 425,000 | 427,000 | 404,000 | 410,000 | 1,990 |
| 2006/06/20 | 434,000 | 437,000 | 420,000 | 420,000 | 1,845 |
| 2006/06/19 | 426,000 | 443,000 | 423,000 | 439,000 | 2,698 |
| 2006/06/16 | 432,000 | 436,000 | 412,000 | 418,000 | 2,535 |
| 2006/06/15 | 410,000 | 419,000 | 404,000 | 412,000 | 1,883 |
| 2006/06/14 | 366,000 | 394,000 | 365,000 | 390,000 | 1,935 |
| 2006/06/13 | 371,000 | 391,000 | 366,000 | 370,000 | 2,388 |
| 2006/06/12 | 352,000 | 395,000 | 346,000 | 384,000 | 2,255 |
| 2006/06/09 | 363,000 | 374,000 | 338,000 | 357,000 | 3,873 |
| 2006/06/08 | 360,000 | 369,000 | 345,000 | 357,000 | 2,568 |
| 2006/06/07 | 399,000 | 408,000 | 374,000 | 375,000 | 1,844 |
| 2006/06/06 | 405,000 | 415,000 | 400,000 | 404,000 | 1,262 |
| 2006/06/05 | 404,000 | 426,000 | 393,000 | 420,000 | 1,761 |
| 2006/06/02 | 399,000 | 415,000 | 354,000 | 404,000 | 4,443 |
| 2006/06/01 | 438,000 | 441,000 | 401,000 | 404,000 | 1,285 |
| 2006/05/31 | 415,000 | 443,000 | 412,000 | 433,000 | 1,319 |
| 2006/05/30 | 440,000 | 440,000 | 422,000 | 435,000 | 1,255 |
| 2006/05/29 | 464,000 | 465,000 | 445,000 | 445,000 | 878 |
| 2006/05/26 | 483,000 | 493,000 | 455,000 | 461,000 | 1,461 |
| 2006/05/25 | 485,000 | 488,000 | 474,000 | 478,000 | 570 |
| 2006/05/24 | 475,000 | 488,000 | 468,000 | 488,000 | 614 |
| 2006/05/23 | 470,000 | 480,000 | 464,000 | 467,000 | 801 |
| 2006/05/22 | 504,000 | 514,000 | 482,000 | 485,000 | 1,102 |
| 2006/05/19 | 477,000 | 500,000 | 472,000 | 496,000 | 1,100 |
| 2006/05/18 | 456,000 | 484,000 | 456,000 | 482,000 | 1,063 |
| 2006/05/17 | 476,000 | 482,000 | 440,000 | 481,000 | 2,146 |
| 2006/05/16 | 506,000 | 510,000 | 452,000 | 461,000 | 2,171 |
| 2006/05/15 | 510,000 | 518,000 | 500,000 | 506,000 | 945 |
| 2006/05/12 | 504,000 | 524,000 | 485,000 | 521,000 | 2,156 |
| 2006/05/11 | 523,000 | 528,000 | 502,000 | 510,000 | 2,681 |
| 2006/05/10 | 567,000 | 575,000 | 547,000 | 553,000 | 1,296 |
| 2006/05/09 | 581,000 | 592,000 | 572,000 | 574,000 | 742 |
| 2006/05/08 | 571,000 | 583,000 | 566,000 | 581,000 | 718 |
| 2006/05/02 | 562,000 | 568,000 | 559,000 | 565,000 | 422 |
| 2006/05/01 | 573,000 | 577,000 | 563,000 | 566,000 | 549 |
| 2006/04/28 | 551,000 | 583,000 | 542,000 | 579,000 | 1,317 |
| 2006/04/27 | 559,000 | 563,000 | 548,000 | 561,000 | 731 |
| 2006/04/26 | 559,000 | 570,000 | 543,000 | 557,000 | 1,519 |
| 2006/04/25 | 536,000 | 576,000 | 526,000 | 574,000 | 2,032 |
| 2006/04/24 | 528,000 | 549,000 | 510,000 | 526,000 | 1,949 |
| 2006/04/21 | 546,000 | 560,000 | 525,000 | 529,000 | 2,086 |
| 2006/04/20 | 585,000 | 592,000 | 558,000 | 562,000 | 1,198 |
| 2006/04/19 | 608,000 | 613,000 | 586,000 | 589,000 | 1,311 |
| 2006/04/18 | 568,000 | 599,000 | 553,000 | 598,000 | 1,560 |
| 2006/04/17 | 621,000 | 621,000 | 572,000 | 577,000 | 2,374 |
| 2006/04/14 | 630,000 | 630,000 | 622,000 | 623,000 | 860 |
| 2006/04/13 | 625,000 | 630,000 | 618,000 | 627,000 | 1,218 |
| 2006/04/12 | 617,000 | 626,000 | 612,000 | 622,000 | 1,445 |
| 2006/04/11 | 617,000 | 638,000 | 615,000 | 627,000 | 3,178 |
| 2006/04/10 | 604,000 | 616,000 | 600,000 | 613,000 | 991 |
| 2006/04/07 | 611,000 | 614,000 | 602,000 | 609,000 | 877 |
| 2006/04/06 | 614,000 | 618,000 | 605,000 | 610,000 | 1,434 |
| 2006/04/05 | 605,000 | 640,000 | 595,000 | 604,000 | 6,596 |
| 2006/04/04 | 579,000 | 620,000 | 575,000 | 605,000 | 7,533 |
| 2006/04/03 | 554,000 | 572,000 | 550,000 | 566,000 | 2,338 |
| 2006/03/31 | 540,000 | 552,000 | 537,000 | 551,000 | 845 |
| 2006/03/30 | 554,000 | 557,000 | 542,000 | 543,000 | 1,221 |
| 2006/03/29 | 531,000 | 551,000 | 530,000 | 546,000 | 1,462 |
| 2006/03/28 | 524,000 | 538,000 | 516,000 | 534,000 | 524 |
| 2006/03/27 | 542,000 | 545,000 | 527,000 | 527,000 | 610 |
| 2006/03/24 | 544,000 | 550,000 | 536,000 | 538,000 | 647 |
| 2006/03/23 | 555,000 | 561,000 | 543,000 | 546,000 | 1,432 |
| 2006/03/22 | 538,000 | 556,000 | 531,000 | 550,000 | 2,039 |
| 2006/03/20 | 532,000 | 538,000 | 523,000 | 525,000 | 567 |
| 2006/03/17 | 525,000 | 537,000 | 513,000 | 531,000 | 1,124 |
| 2006/03/16 | 545,000 | 548,000 | 517,000 | 524,000 | 1,636 |
| 2006/03/15 | 544,000 | 552,000 | 541,000 | 545,000 | 1,468 |
| 2006/03/14 | 555,000 | 555,000 | 536,000 | 538,000 | 1,873 |
| 2006/03/13 | 549,000 | 558,000 | 542,000 | 552,000 | 2,704 |
| 2006/03/10 | 516,000 | 541,000 | 509,000 | 534,000 | 2,919 |
| 2006/03/09 | 510,000 | 518,000 | 506,000 | 514,000 | 2,072 |
| 2006/03/08 | 501,000 | 511,000 | 495,000 | 507,000 | 1,575 |
| 2006/03/07 | 510,000 | 515,000 | 497,000 | 503,000 | 2,244 |
| 2006/03/06 | 503,000 | 523,000 | 491,000 | 507,000 | 4,878 |
| 2006/03/03 | 469,000 | 529,000 | 462,000 | 516,000 | 9,922 |
| 2006/03/02 | 493,000 | 500,000 | 473,000 | 479,000 | 2,480 |
| 2006/03/01 | 491,000 | 508,000 | 481,000 | 488,000 | 6,532 |
| 2006/02/28 | 538,000 | 538,000 | 505,000 | 516,000 | 3,001 |
| 2006/02/27 | 565,000 | 569,000 | 525,000 | 547,000 | 4,476 |
| 2006/02/24 | 520,000 | 568,000 | 510,000 | 559,000 | 4,117 |
| 2006/02/23 | 504,000 | 533,000 | 493,000 | 527,000 | 3,628 |
| 2006/02/22 | 480,000 | 505,000 | 464,000 | 491,000 | 4,156 |
| 2006/02/21 | 445,000 | 475,000 | 435,000 | 475,000 | 4,306 |
| 2006/02/20 | 445,000 | 459,000 | 425,000 | 425,000 | 4,828 |
| 2006/02/17 | 503,000 | 506,000 | 458,000 | 475,000 | 3,044 |
| 2006/02/16 | 495,000 | 522,000 | 470,000 | 502,000 | 3,493 |
| 2006/02/15 | 538,000 | 546,000 | 503,000 | 515,000 | 5,018 |
| 2006/02/14 | 485,000 | 547,000 | 403,000 | 528,000 | 12,104 |
| 2006/02/13 | 520,000 | 540,000 | 500,000 | 500,000 | 8,047 |
| 2006/02/10 | 624,000 | 625,000 | 571,000 | 600,000 | 2,459 |
| 2006/02/09 | 639,000 | 645,000 | 615,000 | 620,000 | 1,265 |
| 2006/02/08 | 656,000 | 658,000 | 626,000 | 629,000 | 2,026 |
| 2006/02/07 | 660,000 | 667,000 | 651,000 | 662,000 | 1,385 |
| 2006/02/06 | 640,000 | 655,000 | 640,000 | 655,000 | 1,447 |
| 2006/02/03 | 613,000 | 638,000 | 604,000 | 637,000 | 1,460 |
| 2006/02/02 | 615,000 | 627,000 | 602,000 | 615,000 | 1,682 |
| 2006/02/01 | 628,000 | 629,000 | 598,000 | 602,000 | 2,516 |
| 2006/01/31 | 651,000 | 657,000 | 630,000 | 634,000 | 1,504 |
| 2006/01/30 | 674,000 | 674,000 | 656,000 | 658,000 | 2,152 |
| 2006/01/27 | 663,000 | 666,000 | 645,000 | 656,000 | 2,412 |
| 2006/01/26 | 674,000 | 676,000 | 644,000 | 650,000 | 4,239 |
| 2006/01/25 | 611,000 | 638,000 | 605,000 | 630,000 | 4,331 |
| 2006/01/24 | 585,000 | 596,000 | 542,000 | 596,000 | 4,460 |
| 2006/01/23 | 552,000 | 574,000 | 511,000 | 520,000 | 4,523 |
| 2006/01/20 | 699,000 | 702,000 | 581,000 | 602,000 | 5,126 |
| 2006/01/19 | 610,000 | 688,000 | 609,000 | 680,000 | 6,314 |
| 2006/01/18 | 690,000 | 692,000 | 630,000 | 630,000 | 2,700 |
| 2006/01/17 | 737,000 | 820,000 | 721,000 | 730,000 | 7,386 |
| 2006/01/16 | 761,000 | 781,000 | 761,000 | 767,000 | 4,633 |
| 2006/01/13 | 734,000 | 768,000 | 728,000 | 756,000 | 4,587 |
| 2006/01/12 | 707,000 | 734,000 | 705,000 | 732,000 | 3,120 |
| 2006/01/11 | 700,000 | 710,000 | 690,000 | 704,000 | 1,164 |
| 2006/01/10 | 697,000 | 705,000 | 693,000 | 698,000 | 1,455 |
| 2006/01/06 | 696,000 | 698,000 | 683,000 | 692,000 | 2,051 |
| 2006/01/05 | 720,000 | 723,000 | 705,000 | 706,000 | 1,563 |
| 2006/01/04 | 737,000 | 738,000 | 718,000 | 723,000 | 1,044 |