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 |
|---|---|---|---|---|---|
| 2008/12/30 | 61,800 | 64,000 | 61,800 | 63,900 | 61 |
| 2008/12/29 | 61,500 | 62,000 | 61,400 | 61,600 | 67 |
| 2008/12/26 | 61,000 | 62,500 | 60,900 | 61,900 | 159 |
| 2008/12/25 | 58,800 | 59,900 | 58,800 | 59,900 | 36 |
| 2008/12/24 | 59,600 | 59,900 | 58,600 | 58,800 | 78 |
| 2008/12/22 | 60,600 | 60,600 | 58,700 | 59,600 | 56 |
| 2008/12/19 | 58,700 | 61,500 | 58,700 | 59,100 | 186 |
| 2008/12/18 | 58,300 | 60,500 | 58,300 | 60,000 | 193 |
| 2008/12/17 | 60,800 | 61,500 | 59,500 | 60,300 | 92 |
| 2008/12/16 | 59,400 | 60,800 | 59,100 | 60,800 | 68 |
| 2008/12/15 | 60,400 | 61,400 | 59,900 | 60,900 | 119 |
| 2008/12/12 | 62,100 | 62,100 | 59,600 | 60,700 | 154 |
| 2008/12/11 | 60,200 | 61,700 | 58,400 | 61,700 | 142 |
| 2008/12/10 | 58,300 | 60,900 | 58,300 | 60,800 | 85 |
| 2008/12/09 | 60,300 | 61,200 | 59,100 | 61,200 | 88 |
| 2008/12/08 | 54,800 | 60,000 | 54,800 | 60,000 | 142 |
| 2008/12/05 | 54,900 | 57,100 | 54,500 | 55,300 | 117 |
| 2008/12/04 | 56,600 | 58,600 | 55,100 | 55,900 | 110 |
| 2008/12/03 | 58,500 | 59,400 | 56,700 | 57,100 | 178 |
| 2008/12/02 | 59,700 | 60,000 | 57,600 | 58,700 | 117 |
| 2008/12/01 | 60,100 | 61,300 | 60,100 | 60,200 | 60 |
| 2008/11/28 | 60,000 | 62,500 | 60,000 | 61,600 | 94 |
| 2008/11/27 | 61,400 | 61,800 | 60,700 | 61,200 | 49 |
| 2008/11/26 | 62,500 | 62,500 | 60,400 | 60,400 | 77 |
| 2008/11/25 | 63,000 | 64,000 | 61,000 | 61,800 | 138 |
| 2008/11/21 | 55,200 | 61,300 | 54,400 | 61,300 | 197 |
| 2008/11/20 | 59,300 | 61,000 | 57,100 | 57,100 | 131 |
| 2008/11/19 | 63,700 | 63,800 | 61,000 | 61,300 | 104 |
| 2008/11/18 | 65,200 | 66,600 | 63,300 | 63,900 | 163 |
| 2008/11/17 | 66,500 | 68,000 | 65,300 | 66,200 | 92 |
| 2008/11/14 | 69,700 | 70,900 | 66,500 | 67,000 | 214 |
| 2008/11/13 | 67,000 | 68,100 | 65,400 | 67,900 | 185 |
| 2008/11/12 | 71,400 | 71,400 | 68,500 | 68,900 | 130 |
| 2008/11/11 | 70,900 | 71,800 | 70,000 | 71,700 | 214 |
| 2008/11/10 | 72,000 | 74,200 | 71,100 | 71,900 | 374 |
| 2008/11/07 | 64,200 | 69,900 | 64,200 | 69,700 | 406 |
| 2008/11/06 | 70,000 | 70,000 | 66,200 | 66,700 | 221 |
| 2008/11/05 | 67,200 | 72,000 | 67,200 | 72,000 | 330 |
| 2008/11/04 | 68,900 | 69,400 | 64,200 | 67,200 | 387 |
| 2008/10/31 | 62,400 | 65,400 | 62,200 | 65,400 | 172 |
| 2008/10/30 | 59,900 | 60,400 | 57,400 | 60,400 | 377 |
| 2008/10/29 | 55,400 | 55,400 | 55,400 | 55,400 | 422 |
| 2008/10/28 | 50,400 | 50,400 | 50,400 | 50,400 | 150 |
| 2008/10/27 | 61,100 | 61,300 | 54,600 | 55,700 | 408 |
| 2008/10/24 | 63,800 | 63,800 | 59,400 | 59,600 | 298 |
| 2008/10/23 | 61,900 | 64,400 | 59,300 | 64,400 | 500 |
| 2008/10/22 | 68,100 | 69,500 | 64,200 | 64,200 | 313 |
| 2008/10/21 | 74,000 | 79,500 | 68,100 | 68,100 | 429 |
| 2008/10/20 | 69,900 | 71,000 | 69,500 | 71,000 | 318 |
| 2008/10/17 | 63,900 | 66,000 | 63,100 | 66,000 | 239 |
| 2008/10/16 | 60,900 | 64,300 | 60,800 | 61,000 | 326 |
| 2008/10/15 | 58,000 | 64,900 | 58,000 | 64,900 | 467 |
| 2008/10/14 | 59,900 | 59,900 | 59,900 | 59,900 | 36 |
| 2008/10/10 | 52,000 | 54,900 | 51,500 | 54,900 | 272 |
| 2008/10/09 | 58,100 | 62,000 | 55,100 | 56,000 | 333 |
| 2008/10/08 | 61,500 | 62,500 | 58,600 | 58,900 | 425 |
| 2008/10/07 | 55,900 | 64,300 | 55,900 | 63,600 | 455 |
| 2008/10/06 | 64,400 | 65,900 | 60,200 | 60,900 | 502 |
| 2008/10/03 | 65,500 | 68,600 | 65,000 | 65,200 | 332 |
| 2008/10/02 | 69,800 | 71,400 | 65,200 | 66,100 | 461 |
| 2008/10/01 | 72,000 | 74,100 | 67,100 | 69,300 | 285 |
| 2008/09/30 | 66,100 | 71,500 | 65,600 | 69,700 | 367 |
| 2008/09/29 | 72,200 | 75,000 | 69,000 | 69,000 | 278 |
| 2008/09/26 | 78,500 | 80,500 | 72,100 | 72,200 | 318 |
| 2008/09/25 | 79,700 | 80,900 | 77,000 | 77,100 | 261 |
| 2008/09/24 | 75,700 | 79,000 | 75,500 | 76,700 | 126 |
| 2008/09/22 | 79,000 | 79,900 | 77,100 | 79,000 | 198 |
| 2008/09/19 | 80,000 | 83,200 | 74,000 | 77,000 | 530 |
| 2008/09/18 | 71,500 | 81,000 | 71,000 | 79,800 | 691 |
| 2008/09/17 | 68,700 | 72,000 | 68,700 | 72,000 | 426 |
| 2008/09/16 | 65,800 | 72,000 | 65,500 | 67,000 | 596 |
| 2008/09/12 | 73,700 | 75,000 | 73,000 | 74,300 | 223 |
| 2008/09/11 | 74,100 | 74,900 | 70,000 | 72,700 | 345 |
| 2008/09/10 | 70,000 | 72,800 | 70,000 | 72,000 | 252 |
| 2008/09/09 | 78,200 | 78,200 | 70,000 | 70,500 | 498 |
| 2008/09/08 | 73,000 | 77,000 | 71,000 | 75,200 | 291 |
| 2008/09/05 | 70,100 | 74,000 | 67,600 | 72,000 | 369 |
| 2008/09/04 | 78,000 | 81,500 | 72,600 | 72,900 | 398 |
| 2008/09/03 | 80,000 | 83,000 | 78,000 | 78,400 | 221 |
| 2008/09/02 | 82,700 | 86,000 | 80,000 | 80,200 | 281 |
| 2008/09/01 | 82,000 | 83,900 | 81,600 | 81,600 | 180 |
| 2008/08/29 | 86,900 | 86,900 | 83,100 | 84,000 | 248 |
| 2008/08/28 | 85,600 | 87,400 | 83,000 | 83,900 | 202 |
| 2008/08/27 | 84,900 | 84,900 | 83,000 | 84,600 | 131 |
| 2008/08/26 | 80,300 | 83,600 | 80,200 | 83,000 | 350 |
| 2008/08/25 | 86,700 | 91,600 | 83,500 | 84,300 | 278 |
| 2008/08/22 | 91,200 | 91,200 | 81,200 | 85,800 | 748 |
| 2008/08/21 | 103,000 | 103,000 | 90,200 | 90,200 | 730 |
| 2008/08/20 | 103,000 | 105,000 | 102,700 | 102,800 | 171 |
| 2008/08/19 | 114,300 | 114,300 | 103,000 | 106,000 | 182 |
| 2008/08/18 | 115,000 | 119,000 | 114,200 | 114,200 | 55 |
| 2008/08/15 | 113,100 | 115,500 | 113,100 | 115,000 | 60 |
| 2008/08/14 | 119,100 | 121,000 | 113,300 | 113,300 | 66 |
| 2008/08/13 | 124,900 | 124,900 | 118,000 | 122,900 | 87 |
| 2008/08/12 | 125,600 | 128,000 | 125,500 | 125,700 | 70 |
| 2008/08/11 | 120,100 | 131,000 | 120,100 | 125,600 | 120 |
| 2008/08/08 | 115,000 | 124,600 | 115,000 | 120,100 | 98 |
| 2008/08/07 | 121,000 | 122,000 | 116,600 | 116,700 | 82 |
| 2008/08/06 | 116,200 | 129,700 | 114,000 | 129,000 | 143 |
| 2008/08/05 | 113,400 | 115,300 | 112,000 | 112,200 | 185 |
| 2008/08/04 | 121,700 | 122,100 | 115,500 | 117,400 | 154 |
| 2008/08/01 | 128,400 | 129,100 | 123,100 | 123,700 | 141 |
| 2008/07/31 | 139,400 | 139,400 | 126,000 | 132,400 | 172 |
| 2008/07/30 | 140,900 | 143,600 | 134,700 | 137,400 | 230 |
| 2008/07/29 | 139,100 | 152,000 | 135,100 | 141,700 | 995 |
| 2008/07/28 | 133,100 | 135,100 | 131,100 | 135,100 | 142 |
| 2008/07/25 | 116,900 | 119,000 | 114,400 | 115,100 | 107 |
| 2008/07/24 | 104,300 | 116,000 | 104,300 | 114,900 | 245 |
| 2008/07/23 | 105,100 | 109,000 | 103,400 | 104,400 | 168 |
| 2008/07/22 | 112,000 | 112,000 | 101,900 | 103,100 | 189 |
| 2008/07/18 | 109,000 | 113,000 | 108,000 | 110,000 | 198 |
| 2008/07/17 | 106,000 | 108,000 | 103,000 | 105,000 | 63 |
| 2008/07/16 | 105,000 | 106,000 | 102,000 | 104,000 | 99 |
| 2008/07/15 | 109,000 | 112,000 | 107,000 | 107,000 | 204 |
| 2008/07/14 | 110,000 | 114,000 | 110,000 | 111,000 | 161 |
| 2008/07/11 | 116,000 | 117,000 | 113,000 | 114,000 | 172 |
| 2008/07/10 | 113,000 | 118,000 | 111,000 | 116,000 | 189 |
| 2008/07/09 | 115,000 | 119,000 | 113,000 | 113,000 | 147 |
| 2008/07/08 | 118,000 | 120,000 | 114,000 | 114,000 | 151 |
| 2008/07/07 | 118,000 | 121,000 | 117,000 | 121,000 | 90 |
| 2008/07/04 | 119,000 | 124,000 | 116,000 | 118,000 | 155 |
| 2008/07/03 | 120,000 | 122,000 | 117,000 | 118,000 | 123 |
| 2008/07/02 | 124,000 | 124,000 | 120,000 | 122,000 | 222 |
| 2008/07/01 | 133,000 | 133,000 | 124,000 | 127,000 | 493 |
| 2008/06/30 | 135,000 | 136,000 | 133,000 | 135,000 | 166 |
| 2008/06/27 | 134,000 | 140,000 | 134,000 | 137,000 | 264 |
| 2008/06/26 | 137,000 | 138,000 | 134,000 | 135,000 | 106 |
| 2008/06/25 | 134,000 | 136,000 | 132,000 | 133,000 | 339 |
| 2008/06/24 | 136,000 | 137,000 | 134,000 | 134,000 | 116 |
| 2008/06/23 | 134,000 | 138,000 | 134,000 | 138,000 | 183 |
| 2008/06/20 | 138,000 | 138,000 | 133,000 | 134,000 | 141 |
| 2008/06/19 | 138,000 | 139,000 | 134,000 | 134,000 | 163 |
| 2008/06/18 | 140,000 | 142,000 | 135,000 | 139,000 | 165 |
| 2008/06/17 | 147,000 | 148,000 | 140,000 | 140,000 | 200 |
| 2008/06/16 | 135,000 | 145,000 | 135,000 | 143,000 | 507 |
| 2008/06/13 | 131,000 | 134,000 | 131,000 | 133,000 | 362 |
| 2008/06/12 | 133,000 | 133,000 | 129,000 | 133,000 | 478 |
| 2008/06/11 | 131,000 | 137,000 | 131,000 | 133,000 | 222 |
| 2008/06/10 | 142,000 | 142,000 | 133,000 | 133,000 | 208 |
| 2008/06/09 | 138,000 | 139,000 | 133,000 | 138,000 | 401 |
| 2008/06/06 | 145,000 | 149,000 | 143,000 | 143,000 | 207 |
| 2008/06/05 | 146,000 | 152,000 | 143,000 | 145,000 | 355 |
| 2008/06/04 | 156,000 | 156,000 | 148,000 | 148,000 | 402 |
| 2008/06/03 | 161,000 | 162,000 | 153,000 | 153,000 | 283 |
| 2008/06/02 | 150,000 | 160,000 | 146,000 | 159,000 | 506 |
| 2008/05/30 | 156,000 | 160,000 | 153,000 | 153,000 | 386 |
| 2008/05/29 | 161,000 | 163,000 | 156,000 | 157,000 | 345 |
| 2008/05/28 | 159,000 | 172,000 | 159,000 | 161,000 | 1,082 |
| 2008/05/27 | 159,000 | 162,000 | 151,000 | 159,000 | 518 |
| 2008/05/26 | 165,000 | 169,000 | 159,000 | 160,000 | 532 |
| 2008/05/23 | 169,000 | 178,000 | 165,000 | 165,000 | 1,050 |
| 2008/05/22 | 160,000 | 179,000 | 155,000 | 169,000 | 1,254 |
| 2008/05/21 | 164,000 | 173,000 | 162,000 | 163,000 | 687 |
| 2008/05/20 | 172,000 | 181,000 | 166,000 | 170,000 | 1,737 |
| 2008/05/19 | 156,000 | 183,000 | 155,000 | 181,000 | 3,973 |
| 2008/05/16 | 181,000 | 181,000 | 150,000 | 153,000 | 2,284 |
| 2008/05/15 | 143,000 | 157,000 | 142,000 | 157,000 | 1,073 |
| 2008/05/14 | 139,000 | 139,000 | 133,000 | 137,000 | 1,203 |
| 2008/05/13 | 144,000 | 144,000 | 134,000 | 141,000 | 1,305 |
| 2008/05/12 | 127,000 | 148,000 | 125,000 | 146,000 | 2,592 |
| 2008/05/09 | 170,000 | 182,000 | 137,000 | 139,000 | 5,027 |
| 2008/05/08 | 159,000 | 160,000 | 157,000 | 160,000 | 1,623 |
| 2008/05/07 | 126,000 | 140,000 | 126,000 | 140,000 | 2,890 |
| 2008/05/02 | 110,000 | 122,000 | 98,100 | 120,000 | 9,220 |
| 2008/05/01 | 91,900 | 102,000 | 91,800 | 102,000 | 2,063 |
| 2008/04/30 | 85,700 | 91,700 | 81,900 | 91,700 | 1,394 |
| 2008/04/28 | 74,700 | 81,700 | 72,700 | 81,700 | 1,408 |
| 2008/04/25 | 71,200 | 72,000 | 71,000 | 71,700 | 270 |
| 2008/04/24 | 72,500 | 72,500 | 70,800 | 71,100 | 269 |
| 2008/04/23 | 70,000 | 72,400 | 70,000 | 71,500 | 242 |
| 2008/04/22 | 71,900 | 72,800 | 70,300 | 71,300 | 302 |
| 2008/04/21 | 72,000 | 72,000 | 70,500 | 71,500 | 202 |
| 2008/04/18 | 70,900 | 70,900 | 69,000 | 70,000 | 299 |
| 2008/04/17 | 69,600 | 71,400 | 69,400 | 70,800 | 501 |
| 2008/04/16 | 69,100 | 72,400 | 68,600 | 69,100 | 686 |
| 2008/04/15 | 70,600 | 70,900 | 68,500 | 69,800 | 624 |
| 2008/04/14 | 71,000 | 73,800 | 70,700 | 71,600 | 244 |
| 2008/04/11 | 72,400 | 73,900 | 71,600 | 73,900 | 351 |
| 2008/04/10 | 72,600 | 75,200 | 71,400 | 71,500 | 387 |
| 2008/04/09 | 76,400 | 77,300 | 73,000 | 74,200 | 630 |
| 2008/04/08 | 78,400 | 79,900 | 76,000 | 77,000 | 382 |
| 2008/04/07 | 78,300 | 79,500 | 76,400 | 78,400 | 256 |
| 2008/04/04 | 82,000 | 82,000 | 77,300 | 78,300 | 337 |
| 2008/04/03 | 77,800 | 80,700 | 76,000 | 80,700 | 393 |
| 2008/04/02 | 78,300 | 79,000 | 76,000 | 77,800 | 401 |
| 2008/04/01 | 76,100 | 77,700 | 74,800 | 76,300 | 427 |
| 2008/03/31 | 77,900 | 79,700 | 75,600 | 76,100 | 685 |
| 2008/03/28 | 79,300 | 80,800 | 77,900 | 80,400 | 327 |
| 2008/03/27 | 84,000 | 84,000 | 78,900 | 81,300 | 374 |
| 2008/03/26 | 84,300 | 86,700 | 83,700 | 84,900 | 156 |
| 2008/03/25 | 85,500 | 85,700 | 83,200 | 83,500 | 198 |
| 2008/03/24 | 85,200 | 87,000 | 83,700 | 84,300 | 177 |
| 2008/03/21 | 81,700 | 86,200 | 80,000 | 86,100 | 327 |
| 2008/03/19 | 83,000 | 83,100 | 79,200 | 82,600 | 382 |
| 2008/03/18 | 78,700 | 80,900 | 76,000 | 79,000 | 305 |
| 2008/03/17 | 78,400 | 78,500 | 73,600 | 77,600 | 819 |
| 2008/03/14 | 86,400 | 86,400 | 81,300 | 82,700 | 615 |
| 2008/03/13 | 91,400 | 91,500 | 85,300 | 86,500 | 630 |
| 2008/03/12 | 94,900 | 94,900 | 91,000 | 92,200 | 437 |
| 2008/03/11 | 84,500 | 91,300 | 82,600 | 90,600 | 540 |
| 2008/03/10 | 87,100 | 87,500 | 85,600 | 86,300 | 290 |
| 2008/03/07 | 91,900 | 91,900 | 87,700 | 90,100 | 524 |
| 2008/03/06 | 94,000 | 96,000 | 93,200 | 93,900 | 265 |
| 2008/03/05 | 95,000 | 96,300 | 92,500 | 92,500 | 370 |
| 2008/03/04 | 95,000 | 99,000 | 94,700 | 95,700 | 588 |
| 2008/03/03 | 97,200 | 99,000 | 94,000 | 94,000 | 727 |
| 2008/02/29 | 103,000 | 104,000 | 97,000 | 99,700 | 1,221 |
| 2008/02/28 | 96,000 | 104,000 | 94,900 | 102,000 | 1,045 |
| 2008/02/27 | 90,900 | 95,200 | 90,800 | 95,000 | 527 |
| 2008/02/26 | 93,400 | 93,800 | 89,500 | 90,800 | 476 |
| 2008/02/25 | 90,300 | 91,800 | 89,000 | 91,600 | 418 |
| 2008/02/22 | 87,300 | 91,300 | 86,600 | 91,300 | 532 |
| 2008/02/21 | 89,900 | 91,000 | 86,500 | 90,100 | 664 |
| 2008/02/20 | 92,200 | 92,600 | 86,100 | 86,200 | 821 |
| 2008/02/19 | 94,700 | 95,700 | 91,600 | 93,200 | 823 |
| 2008/02/18 | 89,300 | 96,300 | 88,800 | 95,700 | 1,333 |
| 2008/02/15 | 80,500 | 87,800 | 79,600 | 86,300 | 1,191 |
| 2008/02/14 | 82,000 | 84,500 | 79,100 | 83,500 | 1,348 |
| 2008/02/13 | 80,900 | 81,800 | 77,900 | 78,000 | 943 |
| 2008/02/12 | 80,000 | 82,000 | 76,700 | 78,700 | 1,412 |
| 2008/02/08 | 84,000 | 84,000 | 79,000 | 79,800 | 973 |
| 2008/02/07 | 84,900 | 85,100 | 81,000 | 83,000 | 1,071 |
| 2008/02/06 | 92,100 | 92,500 | 85,000 | 85,000 | 2,034 |
| 2008/02/05 | 97,600 | 97,600 | 94,600 | 94,700 | 571 |
| 2008/02/04 | 96,800 | 97,900 | 94,600 | 97,500 | 838 |
| 2008/02/01 | 96,500 | 97,800 | 94,100 | 95,800 | 693 |
| 2008/01/31 | 93,000 | 98,000 | 90,100 | 96,100 | 1,320 |
| 2008/01/30 | 97,300 | 98,600 | 92,500 | 94,300 | 2,085 |
| 2008/01/29 | 99,000 | 99,000 | 92,400 | 97,200 | 3,616 |
| 2008/01/28 | 109,000 | 109,000 | 109,000 | 109,000 | 100 |
| 2008/01/25 | 123,000 | 132,000 | 123,000 | 129,000 | 942 |
| 2008/01/24 | 118,000 | 123,000 | 117,000 | 121,000 | 503 |
| 2008/01/23 | 123,000 | 123,000 | 113,000 | 115,000 | 503 |
| 2008/01/22 | 113,000 | 120,000 | 111,000 | 113,000 | 630 |
| 2008/01/21 | 124,000 | 126,000 | 121,000 | 121,000 | 535 |
| 2008/01/18 | 114,000 | 129,000 | 114,000 | 127,000 | 726 |
| 2008/01/17 | 118,000 | 121,000 | 115,000 | 120,000 | 614 |
| 2008/01/16 | 115,000 | 120,000 | 112,000 | 114,000 | 843 |
| 2008/01/15 | 130,000 | 130,000 | 122,000 | 123,000 | 676 |
| 2008/01/11 | 140,000 | 141,000 | 123,000 | 126,000 | 1,537 |
| 2008/01/10 | 143,000 | 145,000 | 139,000 | 140,000 | 269 |
| 2008/01/09 | 140,000 | 144,000 | 138,000 | 144,000 | 638 |
| 2008/01/08 | 142,000 | 145,000 | 141,000 | 144,000 | 272 |
| 2008/01/07 | 146,000 | 146,000 | 137,000 | 141,000 | 707 |
| 2008/01/04 | 148,000 | 151,000 | 147,000 | 147,000 | 356 |