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 |
|---|---|---|---|---|---|
| 2007/12/28 | 155,000 | 156,000 | 150,000 | 156,000 | 309 |
| 2007/12/27 | 160,000 | 160,000 | 157,000 | 158,000 | 304 |
| 2007/12/26 | 155,000 | 165,000 | 154,000 | 163,000 | 500 |
| 2007/12/25 | 156,000 | 159,000 | 152,000 | 156,000 | 376 |
| 2007/12/21 | 146,000 | 153,000 | 142,000 | 152,000 | 705 |
| 2007/12/20 | 154,000 | 158,000 | 148,000 | 148,000 | 562 |
| 2007/12/19 | 156,000 | 160,000 | 153,000 | 155,000 | 474 |
| 2007/12/18 | 153,000 | 165,000 | 151,000 | 160,000 | 962 |
| 2007/12/17 | 161,000 | 162,000 | 152,000 | 153,000 | 802 |
| 2007/12/14 | 173,000 | 174,000 | 164,000 | 167,000 | 831 |
| 2007/12/13 | 180,000 | 181,000 | 171,000 | 172,000 | 916 |
| 2007/12/12 | 179,000 | 184,000 | 175,000 | 181,000 | 2,035 |
| 2007/12/11 | 196,000 | 201,000 | 187,000 | 187,000 | 3,403 |
| 2007/12/10 | 191,000 | 199,000 | 184,000 | 199,000 | 3,814 |
| 2007/12/07 | 181,000 | 193,000 | 177,000 | 189,000 | 5,234 |
| 2007/12/06 | 161,000 | 188,000 | 160,000 | 186,000 | 7,098 |
| 2007/12/05 | 160,000 | 162,000 | 154,000 | 158,000 | 909 |
| 2007/12/04 | 153,000 | 159,000 | 153,000 | 157,000 | 844 |
| 2007/12/03 | 150,000 | 154,000 | 150,000 | 153,000 | 500 |
| 2007/11/30 | 147,000 | 154,000 | 145,000 | 150,000 | 704 |
| 2007/11/29 | 147,000 | 149,000 | 144,000 | 145,000 | 561 |
| 2007/11/28 | 146,000 | 147,000 | 140,000 | 144,000 | 772 |
| 2007/11/27 | 138,000 | 145,000 | 138,000 | 144,000 | 749 |
| 2007/11/26 | 141,000 | 143,000 | 138,000 | 142,000 | 891 |
| 2007/11/22 | 132,000 | 139,000 | 132,000 | 139,000 | 1,243 |
| 2007/11/21 | 136,000 | 142,000 | 131,000 | 131,000 | 2,271 |
| 2007/11/20 | 145,000 | 145,000 | 131,000 | 134,000 | 2,823 |
| 2007/11/19 | 155,000 | 157,000 | 148,000 | 149,000 | 363 |
| 2007/11/16 | 157,000 | 157,000 | 152,000 | 154,000 | 293 |
| 2007/11/15 | 161,000 | 163,000 | 157,000 | 159,000 | 288 |
| 2007/11/14 | 160,000 | 163,000 | 157,000 | 160,000 | 300 |
| 2007/11/13 | 152,000 | 157,000 | 151,000 | 154,000 | 583 |
| 2007/11/12 | 154,000 | 154,000 | 148,000 | 152,000 | 832 |
| 2007/11/09 | 164,000 | 164,000 | 156,000 | 157,000 | 592 |
| 2007/11/08 | 155,000 | 162,000 | 155,000 | 161,000 | 679 |
| 2007/11/07 | 167,000 | 172,000 | 160,000 | 161,000 | 666 |
| 2007/11/06 | 174,000 | 179,000 | 169,000 | 170,000 | 404 |
| 2007/11/05 | 186,000 | 186,000 | 177,000 | 178,000 | 360 |
| 2007/11/02 | 180,000 | 185,000 | 179,000 | 184,000 | 408 |
| 2007/11/01 | 193,000 | 193,000 | 185,000 | 188,000 | 579 |
| 2007/10/31 | 188,000 | 193,000 | 183,000 | 185,000 | 686 |
| 2007/10/30 | 188,000 | 192,000 | 182,000 | 191,000 | 756 |
| 2007/10/29 | 180,000 | 189,000 | 178,000 | 184,000 | 800 |
| 2007/10/26 | 170,000 | 175,000 | 160,000 | 175,000 | 641 |
| 2007/10/25 | 175,000 | 176,000 | 169,000 | 169,000 | 459 |
| 2007/10/24 | 175,000 | 176,000 | 173,000 | 176,000 | 389 |
| 2007/10/23 | 177,000 | 178,000 | 171,000 | 171,000 | 559 |
| 2007/10/22 | 162,000 | 173,000 | 162,000 | 172,000 | 399 |
| 2007/10/19 | 172,000 | 175,000 | 168,000 | 172,000 | 613 |
| 2007/10/18 | 162,000 | 173,000 | 161,000 | 172,000 | 1,005 |
| 2007/10/17 | 158,000 | 164,000 | 152,000 | 163,000 | 1,547 |
| 2007/10/16 | 160,000 | 167,000 | 156,000 | 161,000 | 3,234 |
| 2007/10/15 | 191,000 | 193,000 | 183,000 | 186,000 | 404 |
| 2007/10/12 | 193,000 | 193,000 | 188,000 | 189,000 | 329 |
| 2007/10/11 | 181,000 | 195,000 | 179,000 | 193,000 | 990 |
| 2007/10/10 | 200,000 | 204,000 | 184,000 | 186,000 | 801 |
| 2007/10/09 | 196,000 | 199,000 | 193,000 | 194,000 | 639 |
| 2007/10/05 | 192,000 | 192,000 | 186,000 | 189,000 | 472 |
| 2007/10/04 | 188,000 | 195,000 | 186,000 | 189,000 | 471 |
| 2007/10/03 | 176,000 | 195,000 | 176,000 | 188,000 | 751 |
| 2007/10/02 | 177,000 | 182,000 | 176,000 | 179,000 | 813 |
| 2007/10/01 | 172,000 | 177,000 | 171,000 | 173,000 | 323 |
| 2007/09/28 | 176,000 | 178,000 | 167,000 | 172,000 | 949 |
| 2007/09/27 | 170,000 | 181,000 | 170,000 | 173,000 | 1,038 |
| 2007/09/26 | 152,000 | 165,000 | 151,000 | 165,000 | 1,182 |
| 2007/09/25 | 143,000 | 148,000 | 137,000 | 145,000 | 1,238 |
| 2007/09/21 | 153,000 | 156,000 | 151,000 | 152,000 | 670 |
| 2007/09/20 | 161,000 | 165,000 | 157,000 | 158,000 | 339 |
| 2007/09/19 | 161,000 | 165,000 | 158,000 | 161,000 | 467 |
| 2007/09/18 | 165,000 | 165,000 | 154,000 | 155,000 | 589 |
| 2007/09/14 | 171,000 | 174,000 | 170,000 | 171,000 | 520 |
| 2007/09/13 | 175,000 | 178,000 | 170,000 | 170,000 | 569 |
| 2007/09/12 | 187,000 | 187,000 | 175,000 | 178,000 | 508 |
| 2007/09/11 | 181,000 | 186,000 | 180,000 | 184,000 | 304 |
| 2007/09/10 | 186,000 | 186,000 | 177,000 | 180,000 | 832 |
| 2007/09/07 | 188,000 | 193,000 | 187,000 | 189,000 | 321 |
| 2007/09/06 | 196,000 | 196,000 | 186,000 | 193,000 | 524 |
| 2007/09/05 | 205,000 | 205,000 | 198,000 | 199,000 | 390 |
| 2007/09/04 | 207,000 | 207,000 | 205,000 | 205,000 | 193 |
| 2007/09/03 | 210,000 | 213,000 | 204,000 | 206,000 | 229 |
| 2007/08/31 | 204,000 | 209,000 | 202,000 | 209,000 | 294 |
| 2007/08/30 | 210,000 | 213,000 | 204,000 | 204,000 | 237 |
| 2007/08/29 | 208,000 | 210,000 | 206,000 | 206,000 | 302 |
| 2007/08/28 | 214,000 | 215,000 | 210,000 | 213,000 | 308 |
| 2007/08/27 | 219,000 | 220,000 | 214,000 | 214,000 | 296 |
| 2007/08/24 | 218,000 | 219,000 | 217,000 | 217,000 | 196 |
| 2007/08/23 | 212,000 | 221,000 | 212,000 | 219,000 | 276 |
| 2007/08/22 | 211,000 | 214,000 | 211,000 | 211,000 | 212 |
| 2007/08/21 | 205,000 | 210,000 | 205,000 | 210,000 | 247 |
| 2007/08/20 | 204,000 | 208,000 | 201,000 | 204,000 | 577 |
| 2007/08/17 | 211,000 | 221,000 | 195,000 | 197,000 | 946 |
| 2007/08/16 | 203,000 | 213,000 | 202,000 | 211,000 | 843 |
| 2007/08/15 | 227,000 | 228,000 | 215,000 | 215,000 | 553 |
| 2007/08/14 | 231,000 | 236,000 | 230,000 | 231,000 | 170 |
| 2007/08/13 | 243,000 | 243,000 | 231,000 | 234,000 | 414 |
| 2007/08/10 | 245,000 | 252,000 | 241,000 | 247,000 | 785 |
| 2007/08/09 | 241,000 | 250,000 | 239,000 | 250,000 | 988 |
| 2007/08/08 | 228,000 | 240,000 | 226,000 | 237,000 | 924 |
| 2007/08/07 | 228,000 | 229,000 | 224,000 | 228,000 | 532 |
| 2007/08/06 | 221,000 | 228,000 | 220,000 | 227,000 | 389 |
| 2007/08/03 | 222,000 | 224,000 | 222,000 | 223,000 | 315 |
| 2007/08/02 | 223,000 | 225,000 | 215,000 | 220,000 | 436 |
| 2007/08/01 | 223,000 | 224,000 | 218,000 | 219,000 | 405 |
| 2007/07/31 | 218,000 | 222,000 | 217,000 | 220,000 | 296 |
| 2007/07/30 | 210,000 | 216,000 | 209,000 | 216,000 | 351 |
| 2007/07/27 | 210,000 | 215,000 | 209,000 | 212,000 | 510 |
| 2007/07/26 | 222,000 | 228,000 | 216,000 | 217,000 | 854 |
| 2007/07/25 | 215,000 | 220,000 | 214,000 | 219,000 | 408 |
| 2007/07/24 | 219,000 | 224,000 | 215,000 | 220,000 | 467 |
| 2007/07/23 | 222,000 | 223,000 | 217,000 | 218,000 | 431 |
| 2007/07/20 | 227,000 | 229,000 | 225,000 | 225,000 | 350 |
| 2007/07/19 | 227,000 | 234,000 | 226,000 | 231,000 | 503 |
| 2007/07/18 | 229,000 | 231,000 | 224,000 | 228,000 | 538 |
| 2007/07/17 | 237,000 | 238,000 | 229,000 | 231,000 | 443 |
| 2007/07/13 | 238,000 | 241,000 | 235,000 | 238,000 | 549 |
| 2007/07/12 | 242,000 | 245,000 | 234,000 | 238,000 | 534 |
| 2007/07/11 | 246,000 | 249,000 | 242,000 | 242,000 | 478 |
| 2007/07/10 | 256,000 | 256,000 | 249,000 | 250,000 | 312 |
| 2007/07/09 | 254,000 | 257,000 | 251,000 | 255,000 | 235 |
| 2007/07/06 | 253,000 | 256,000 | 251,000 | 251,000 | 285 |
| 2007/07/05 | 255,000 | 257,000 | 252,000 | 253,000 | 403 |
| 2007/07/04 | 258,000 | 259,000 | 253,000 | 254,000 | 664 |
| 2007/07/03 | 260,000 | 262,000 | 256,000 | 258,000 | 390 |
| 2007/07/02 | 260,000 | 262,000 | 258,000 | 260,000 | 430 |
| 2007/06/29 | 265,000 | 267,000 | 256,000 | 257,000 | 694 |
| 2007/06/28 | 256,000 | 263,000 | 255,000 | 263,000 | 510 |
| 2007/06/27 | 253,000 | 256,000 | 250,000 | 252,000 | 489 |
| 2007/06/26 | 270,000 | 273,000 | 255,000 | 256,000 | 1,267 |
| 2007/06/25 | 268,000 | 279,000 | 267,000 | 268,000 | 1,309 |
| 2007/06/22 | 267,000 | 282,000 | 267,000 | 270,000 | 4,018 |
| 2007/06/21 | 260,000 | 270,000 | 258,000 | 264,000 | 1,308 |
| 2007/06/20 | 252,000 | 267,000 | 252,000 | 262,000 | 1,481 |
| 2007/06/19 | 256,000 | 256,000 | 250,000 | 252,000 | 579 |
| 2007/06/18 | 253,000 | 260,000 | 251,000 | 256,000 | 1,095 |
| 2007/06/15 | 243,000 | 251,000 | 240,000 | 251,000 | 1,005 |
| 2007/06/14 | 240,000 | 243,000 | 235,000 | 243,000 | 737 |
| 2007/06/13 | 229,000 | 238,000 | 229,000 | 238,000 | 712 |
| 2007/06/12 | 240,000 | 240,000 | 233,000 | 235,000 | 700 |
| 2007/06/11 | 247,000 | 247,000 | 241,000 | 243,000 | 557 |
| 2007/06/08 | 247,000 | 247,000 | 242,000 | 245,000 | 786 |
| 2007/06/07 | 249,000 | 251,000 | 244,000 | 249,000 | 774 |
| 2007/06/06 | 254,000 | 258,000 | 246,000 | 248,000 | 2,554 |
| 2007/06/05 | 233,000 | 233,000 | 228,000 | 230,000 | 504 |
| 2007/06/04 | 233,000 | 237,000 | 230,000 | 232,000 | 993 |
| 2007/06/01 | 222,000 | 230,000 | 221,000 | 229,000 | 929 |
| 2007/05/31 | 236,000 | 236,000 | 225,000 | 225,000 | 1,032 |
| 2007/05/30 | 237,000 | 238,000 | 231,000 | 233,000 | 1,026 |
| 2007/05/29 | 230,000 | 244,000 | 227,000 | 238,000 | 1,769 |
| 2007/05/28 | 225,000 | 246,000 | 224,000 | 234,000 | 4,240 |
| 2007/05/25 | 205,000 | 218,000 | 202,000 | 217,000 | 1,159 |
| 2007/05/24 | 214,000 | 216,000 | 208,000 | 209,000 | 1,416 |
| 2007/05/23 | 203,000 | 216,000 | 201,000 | 215,000 | 1,821 |
| 2007/05/22 | 182,000 | 200,000 | 180,000 | 197,000 | 1,735 |
| 2007/05/21 | 184,000 | 187,000 | 180,000 | 186,000 | 1,257 |
| 2007/05/18 | 182,000 | 189,000 | 175,000 | 189,000 | 1,775 |
| 2007/05/17 | 194,000 | 194,000 | 182,000 | 184,000 | 2,833 |
| 2007/05/16 | 214,000 | 214,000 | 199,000 | 199,000 | 1,414 |
| 2007/05/15 | 219,000 | 220,000 | 215,000 | 216,000 | 425 |
| 2007/05/14 | 222,000 | 226,000 | 217,000 | 221,000 | 849 |
| 2007/05/11 | 220,000 | 221,000 | 210,000 | 220,000 | 859 |
| 2007/05/10 | 220,000 | 221,000 | 217,000 | 220,000 | 261 |
| 2007/05/09 | 218,000 | 221,000 | 216,000 | 220,000 | 473 |
| 2007/05/08 | 221,000 | 222,000 | 219,000 | 220,000 | 441 |
| 2007/05/07 | 223,000 | 227,000 | 220,000 | 222,000 | 746 |
| 2007/05/02 | 215,000 | 221,000 | 214,000 | 219,000 | 589 |
| 2007/05/01 | 222,000 | 222,000 | 213,000 | 217,000 | 782 |
| 2007/04/27 | 206,000 | 220,000 | 206,000 | 220,000 | 1,221 |
| 2007/04/26 | 213,000 | 213,000 | 205,000 | 206,000 | 666 |
| 2007/04/25 | 211,000 | 214,000 | 209,000 | 212,000 | 541 |
| 2007/04/24 | 207,000 | 217,000 | 205,000 | 213,000 | 1,304 |
| 2007/04/23 | 213,000 | 215,000 | 204,000 | 210,000 | 1,360 |
| 2007/04/20 | 221,000 | 224,000 | 215,000 | 215,000 | 1,040 |
| 2007/04/19 | 223,000 | 232,000 | 218,000 | 228,000 | 1,186 |
| 2007/04/18 | 224,000 | 226,000 | 214,000 | 225,000 | 1,669 |
| 2007/04/17 | 230,000 | 230,000 | 225,000 | 226,000 | 863 |
| 2007/04/16 | 239,000 | 239,000 | 230,000 | 231,000 | 1,000 |
| 2007/04/13 | 238,000 | 241,000 | 236,000 | 237,000 | 408 |
| 2007/04/12 | 240,000 | 241,000 | 236,000 | 239,000 | 530 |
| 2007/04/11 | 248,000 | 252,000 | 238,000 | 240,000 | 1,222 |
| 2007/04/10 | 238,000 | 247,000 | 238,000 | 247,000 | 1,232 |
| 2007/04/09 | 237,000 | 238,000 | 234,000 | 235,000 | 639 |
| 2007/04/06 | 241,000 | 243,000 | 235,000 | 236,000 | 909 |
| 2007/04/05 | 240,000 | 251,000 | 237,000 | 244,000 | 1,319 |
| 2007/04/04 | 245,000 | 245,000 | 237,000 | 243,000 | 1,873 |
| 2007/04/03 | 248,000 | 249,000 | 235,000 | 238,000 | 1,780 |
| 2007/04/02 | 261,000 | 261,000 | 246,000 | 249,000 | 1,204 |
| 2007/03/30 | 255,000 | 261,000 | 255,000 | 260,000 | 534 |
| 2007/03/29 | 255,000 | 256,000 | 251,000 | 254,000 | 649 |
| 2007/03/28 | 251,000 | 261,000 | 251,000 | 258,000 | 719 |
| 2007/03/27 | 251,000 | 257,000 | 250,000 | 252,000 | 689 |
| 2007/03/26 | 247,000 | 260,000 | 243,000 | 256,000 | 1,224 |
| 2007/03/23 | 264,000 | 264,000 | 249,000 | 250,000 | 2,211 |
| 2007/03/22 | 259,000 | 263,000 | 251,000 | 252,000 | 1,126 |
| 2007/03/20 | 244,000 | 257,000 | 242,000 | 257,000 | 1,139 |
| 2007/03/19 | 249,000 | 253,000 | 243,000 | 244,000 | 1,261 |
| 2007/03/16 | 254,000 | 260,000 | 246,000 | 253,000 | 1,519 |
| 2007/03/15 | 266,000 | 267,000 | 257,000 | 257,000 | 1,020 |
| 2007/03/14 | 254,000 | 266,000 | 253,000 | 263,000 | 1,582 |
| 2007/03/13 | 279,000 | 280,000 | 264,000 | 266,000 | 2,859 |
| 2007/03/12 | 264,000 | 285,000 | 263,000 | 281,000 | 3,898 |
| 2007/03/09 | 264,000 | 265,000 | 256,000 | 260,000 | 1,950 |
| 2007/03/08 | 253,000 | 265,000 | 251,000 | 265,000 | 2,309 |
| 2007/03/07 | 276,000 | 277,000 | 253,000 | 255,000 | 2,780 |
| 2007/03/06 | 265,000 | 274,000 | 256,000 | 268,000 | 3,542 |
| 2007/03/05 | 285,000 | 286,000 | 266,000 | 269,000 | 1,457 |
| 2007/03/02 | 293,000 | 300,000 | 288,000 | 296,000 | 967 |
| 2007/03/01 | 309,000 | 309,000 | 289,000 | 296,000 | 1,359 |
| 2007/02/28 | 294,000 | 313,000 | 290,000 | 304,000 | 1,614 |
| 2007/02/27 | 330,000 | 330,000 | 322,000 | 323,000 | 1,188 |
| 2007/02/26 | 359,000 | 359,000 | 338,000 | 338,000 | 1,393 |
| 2007/02/23 | 343,000 | 356,000 | 343,000 | 356,000 | 1,089 |
| 2007/02/22 | 342,000 | 343,000 | 334,000 | 340,000 | 712 |
| 2007/02/21 | 343,000 | 346,000 | 340,000 | 342,000 | 416 |
| 2007/02/20 | 344,000 | 347,000 | 340,000 | 340,000 | 437 |
| 2007/02/19 | 341,000 | 346,000 | 339,000 | 343,000 | 415 |
| 2007/02/16 | 347,000 | 349,000 | 342,000 | 344,000 | 537 |
| 2007/02/15 | 350,000 | 351,000 | 346,000 | 350,000 | 349 |
| 2007/02/14 | 351,000 | 352,000 | 346,000 | 349,000 | 270 |
| 2007/02/13 | 346,000 | 353,000 | 346,000 | 351,000 | 318 |
| 2007/02/09 | 345,000 | 351,000 | 345,000 | 350,000 | 423 |
| 2007/02/08 | 352,000 | 353,000 | 346,000 | 349,000 | 398 |
| 2007/02/07 | 354,000 | 354,000 | 351,000 | 353,000 | 204 |
| 2007/02/06 | 358,000 | 358,000 | 352,000 | 355,000 | 265 |
| 2007/02/05 | 354,000 | 357,000 | 351,000 | 357,000 | 338 |
| 2007/02/02 | 358,000 | 358,000 | 351,000 | 353,000 | 500 |
| 2007/02/01 | 358,000 | 359,000 | 353,000 | 359,000 | 330 |
| 2007/01/31 | 363,000 | 363,000 | 353,000 | 358,000 | 564 |
| 2007/01/30 | 367,000 | 368,000 | 359,000 | 362,000 | 517 |
| 2007/01/29 | 358,000 | 368,000 | 358,000 | 362,000 | 523 |
| 2007/01/26 | 351,000 | 374,000 | 350,000 | 362,000 | 1,492 |
| 2007/01/25 | 364,000 | 365,000 | 352,000 | 352,000 | 832 |
| 2007/01/24 | 361,000 | 368,000 | 357,000 | 359,000 | 1,391 |
| 2007/01/23 | 382,000 | 383,000 | 362,000 | 362,000 | 1,929 |
| 2007/01/22 | 384,000 | 394,000 | 381,000 | 386,000 | 1,102 |
| 2007/01/19 | 376,000 | 393,000 | 370,000 | 389,000 | 2,177 |
| 2007/01/18 | 358,000 | 377,000 | 357,000 | 377,000 | 1,862 |
| 2007/01/17 | 349,000 | 355,000 | 346,000 | 353,000 | 607 |
| 2007/01/16 | 342,000 | 352,000 | 342,000 | 349,000 | 575 |
| 2007/01/15 | 342,000 | 347,000 | 341,000 | 343,000 | 259 |
| 2007/01/12 | 343,000 | 346,000 | 340,000 | 342,000 | 389 |
| 2007/01/11 | 345,000 | 347,000 | 340,000 | 340,000 | 494 |
| 2007/01/10 | 347,000 | 351,000 | 344,000 | 344,000 | 444 |
| 2007/01/09 | 345,000 | 357,000 | 343,000 | 351,000 | 743 |
| 2007/01/05 | 355,000 | 357,000 | 348,000 | 349,000 | 873 |
| 2007/01/04 | 360,000 | 361,000 | 357,000 | 359,000 | 151 |