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 |
|---|---|---|---|---|---|
| 2009/12/30 | 62,600 | 62,700 | 61,000 | 61,000 | 89 |
| 2009/12/29 | 62,100 | 63,300 | 61,700 | 62,600 | 118 |
| 2009/12/28 | 62,000 | 62,100 | 61,100 | 62,100 | 62 |
| 2009/12/25 | 62,100 | 62,100 | 60,100 | 61,500 | 171 |
| 2009/12/24 | 62,200 | 62,400 | 61,700 | 62,100 | 67 |
| 2009/12/22 | 62,400 | 62,800 | 61,000 | 62,700 | 121 |
| 2009/12/21 | 61,400 | 62,200 | 61,200 | 61,200 | 76 |
| 2009/12/18 | 62,200 | 62,600 | 61,300 | 61,900 | 50 |
| 2009/12/17 | 63,900 | 63,900 | 62,200 | 62,700 | 43 |
| 2009/12/16 | 62,000 | 63,500 | 62,000 | 63,500 | 116 |
| 2009/12/15 | 62,000 | 62,000 | 61,000 | 61,800 | 32 |
| 2009/12/14 | 62,300 | 63,400 | 61,500 | 61,900 | 55 |
| 2009/12/11 | 63,400 | 63,400 | 62,000 | 62,400 | 60 |
| 2009/12/10 | 63,300 | 64,000 | 61,400 | 61,400 | 70 |
| 2009/12/09 | 64,100 | 65,000 | 62,800 | 63,400 | 53 |
| 2009/12/08 | 66,600 | 66,700 | 63,500 | 63,600 | 61 |
| 2009/12/07 | 67,000 | 67,000 | 66,000 | 66,100 | 52 |
| 2009/12/04 | 63,500 | 65,800 | 63,500 | 65,800 | 69 |
| 2009/12/03 | 63,100 | 65,800 | 63,100 | 65,300 | 34 |
| 2009/12/02 | 63,400 | 63,500 | 62,500 | 63,000 | 33 |
| 2009/12/01 | 62,200 | 63,000 | 61,300 | 62,900 | 60 |
| 2009/11/30 | 61,300 | 61,700 | 60,300 | 61,700 | 84 |
| 2009/11/27 | 62,400 | 62,900 | 61,400 | 61,800 | 86 |
| 2009/11/26 | 66,500 | 66,500 | 64,200 | 64,400 | 57 |
| 2009/11/25 | 65,900 | 66,700 | 65,200 | 66,000 | 52 |
| 2009/11/24 | 66,900 | 67,500 | 66,300 | 66,900 | 76 |
| 2009/11/20 | 65,800 | 67,100 | 64,000 | 66,800 | 85 |
| 2009/11/19 | 66,600 | 67,000 | 65,500 | 67,000 | 78 |
| 2009/11/18 | 66,100 | 67,500 | 65,600 | 67,100 | 136 |
| 2009/11/17 | 65,000 | 66,600 | 63,100 | 66,600 | 120 |
| 2009/11/16 | 62,600 | 65,100 | 62,200 | 65,000 | 31 |
| 2009/11/13 | 65,600 | 65,800 | 64,100 | 64,100 | 84 |
| 2009/11/12 | 64,700 | 65,900 | 63,500 | 65,800 | 62 |
| 2009/11/11 | 61,300 | 65,000 | 61,300 | 64,800 | 39 |
| 2009/11/10 | 65,000 | 66,000 | 62,800 | 62,800 | 126 |
| 2009/11/09 | 63,000 | 65,000 | 62,600 | 64,500 | 69 |
| 2009/11/06 | 60,900 | 63,200 | 60,900 | 62,900 | 84 |
| 2009/11/05 | 60,400 | 61,500 | 60,100 | 61,400 | 42 |
| 2009/11/04 | 63,300 | 63,300 | 61,200 | 61,200 | 29 |
| 2009/11/02 | 60,500 | 63,500 | 60,500 | 63,500 | 97 |
| 2009/10/30 | 62,100 | 62,500 | 60,900 | 62,500 | 87 |
| 2009/10/29 | 59,800 | 61,000 | 58,500 | 60,600 | 134 |
| 2009/10/28 | 60,400 | 62,300 | 60,200 | 62,300 | 29 |
| 2009/10/27 | 61,800 | 62,800 | 60,700 | 61,900 | 192 |
| 2009/10/26 | 65,000 | 65,800 | 63,500 | 64,800 | 91 |
| 2009/10/23 | 64,700 | 65,100 | 63,100 | 63,500 | 60 |
| 2009/10/22 | 63,000 | 63,600 | 61,500 | 63,600 | 71 |
| 2009/10/21 | 61,500 | 65,000 | 60,500 | 64,900 | 79 |
| 2009/10/20 | 61,400 | 62,800 | 61,100 | 61,200 | 59 |
| 2009/10/19 | 60,400 | 61,400 | 59,100 | 61,400 | 80 |
| 2009/10/16 | 59,700 | 61,600 | 59,500 | 60,900 | 60 |
| 2009/10/15 | 60,800 | 61,600 | 60,300 | 61,200 | 60 |
| 2009/10/14 | 60,100 | 60,600 | 58,800 | 58,900 | 60 |
| 2009/10/13 | 58,700 | 60,900 | 58,700 | 60,000 | 62 |
| 2009/10/09 | 59,500 | 59,600 | 57,300 | 58,700 | 144 |
| 2009/10/08 | 60,000 | 60,000 | 59,200 | 59,300 | 60 |
| 2009/10/07 | 60,800 | 61,300 | 58,500 | 59,000 | 99 |
| 2009/10/06 | 61,300 | 64,000 | 60,000 | 61,100 | 141 |
| 2009/10/05 | 55,500 | 60,300 | 53,900 | 60,300 | 140 |
| 2009/10/02 | 55,100 | 56,000 | 54,000 | 55,300 | 151 |
| 2009/10/01 | 58,600 | 58,800 | 58,100 | 58,600 | 83 |
| 2009/09/30 | 60,800 | 61,100 | 59,300 | 60,100 | 123 |
| 2009/09/29 | 63,700 | 63,700 | 61,000 | 61,500 | 130 |
| 2009/09/28 | 66,700 | 66,700 | 62,100 | 64,300 | 90 |
| 2009/09/25 | 64,900 | 65,800 | 64,000 | 65,700 | 72 |
| 2009/09/24 | 64,200 | 66,100 | 64,200 | 65,900 | 76 |
| 2009/09/18 | 65,000 | 66,000 | 62,400 | 64,200 | 137 |
| 2009/09/17 | 65,000 | 65,600 | 63,900 | 65,200 | 91 |
| 2009/09/16 | 69,800 | 69,800 | 64,600 | 65,200 | 246 |
| 2009/09/15 | 70,800 | 70,800 | 68,600 | 68,800 | 69 |
| 2009/09/14 | 70,600 | 71,000 | 68,500 | 69,500 | 95 |
| 2009/09/11 | 71,200 | 71,200 | 70,500 | 70,500 | 121 |
| 2009/09/10 | 71,800 | 71,800 | 70,900 | 71,400 | 67 |
| 2009/09/09 | 71,900 | 71,900 | 70,400 | 70,800 | 26 |
| 2009/09/08 | 70,500 | 71,200 | 70,300 | 70,500 | 57 |
| 2009/09/07 | 70,100 | 71,200 | 70,000 | 70,900 | 32 |
| 2009/09/04 | 70,200 | 72,100 | 70,200 | 70,500 | 99 |
| 2009/09/03 | 73,200 | 73,200 | 71,000 | 71,200 | 80 |
| 2009/09/02 | 72,300 | 72,300 | 70,000 | 71,200 | 85 |
| 2009/09/01 | 72,300 | 73,500 | 72,300 | 73,000 | 38 |
| 2009/08/31 | 74,100 | 74,700 | 71,100 | 71,300 | 137 |
| 2009/08/28 | 74,600 | 74,600 | 72,700 | 72,700 | 79 |
| 2009/08/27 | 74,700 | 75,100 | 72,600 | 72,600 | 130 |
| 2009/08/26 | 76,200 | 76,200 | 73,800 | 74,200 | 81 |
| 2009/08/25 | 74,200 | 75,200 | 73,100 | 73,300 | 48 |
| 2009/08/24 | 75,500 | 76,200 | 74,000 | 75,200 | 87 |
| 2009/08/21 | 75,000 | 75,000 | 73,000 | 73,000 | 82 |
| 2009/08/20 | 73,700 | 74,300 | 73,500 | 74,300 | 40 |
| 2009/08/19 | 74,100 | 74,200 | 73,100 | 74,100 | 88 |
| 2009/08/18 | 74,400 | 74,500 | 73,100 | 73,100 | 49 |
| 2009/08/17 | 74,200 | 75,000 | 72,600 | 75,000 | 153 |
| 2009/08/14 | 74,800 | 75,800 | 73,400 | 74,100 | 280 |
| 2009/08/13 | 74,800 | 76,200 | 74,000 | 75,500 | 63 |
| 2009/08/12 | 74,100 | 76,400 | 73,500 | 73,800 | 136 |
| 2009/08/11 | 73,200 | 77,000 | 73,200 | 75,000 | 234 |
| 2009/08/10 | 70,700 | 72,300 | 70,700 | 72,100 | 33 |
| 2009/08/07 | 72,000 | 72,000 | 70,000 | 70,600 | 99 |
| 2009/08/06 | 73,700 | 74,000 | 70,600 | 71,500 | 143 |
| 2009/08/05 | 74,200 | 75,300 | 73,300 | 73,600 | 150 |
| 2009/08/04 | 75,000 | 75,000 | 73,000 | 74,200 | 146 |
| 2009/08/03 | 71,700 | 72,900 | 69,000 | 72,900 | 99 |
| 2009/07/31 | 71,300 | 72,600 | 71,000 | 71,700 | 49 |
| 2009/07/30 | 71,800 | 71,800 | 70,500 | 71,300 | 78 |
| 2009/07/29 | 71,700 | 72,700 | 70,600 | 70,800 | 115 |
| 2009/07/28 | 73,900 | 74,000 | 71,000 | 71,600 | 132 |
| 2009/07/27 | 75,400 | 75,700 | 73,700 | 74,000 | 107 |
| 2009/07/24 | 73,000 | 73,500 | 72,400 | 72,400 | 65 |
| 2009/07/23 | 73,000 | 76,000 | 72,100 | 72,100 | 109 |
| 2009/07/22 | 72,400 | 75,500 | 72,200 | 73,000 | 88 |
| 2009/07/21 | 72,000 | 73,300 | 71,900 | 72,200 | 125 |
| 2009/07/17 | 71,600 | 72,500 | 71,500 | 72,500 | 22 |
| 2009/07/16 | 74,000 | 74,500 | 71,100 | 71,900 | 45 |
| 2009/07/15 | 72,300 | 73,900 | 69,500 | 70,000 | 90 |
| 2009/07/14 | 67,100 | 71,300 | 66,400 | 70,500 | 315 |
| 2009/07/13 | 75,000 | 75,000 | 69,500 | 69,600 | 153 |
| 2009/07/10 | 75,900 | 78,800 | 75,500 | 76,000 | 134 |
| 2009/07/09 | 79,800 | 80,000 | 75,600 | 75,600 | 148 |
| 2009/07/08 | 83,500 | 83,500 | 79,800 | 80,700 | 145 |
| 2009/07/07 | 85,200 | 85,500 | 81,400 | 83,500 | 77 |
| 2009/07/06 | 84,400 | 85,000 | 83,500 | 84,200 | 40 |
| 2009/07/03 | 84,900 | 85,600 | 83,500 | 85,400 | 130 |
| 2009/07/02 | 88,000 | 88,000 | 84,900 | 86,200 | 82 |
| 2009/07/01 | 84,800 | 87,700 | 84,800 | 87,600 | 141 |
| 2009/06/30 | 83,300 | 86,500 | 83,000 | 85,800 | 86 |
| 2009/06/29 | 86,000 | 87,500 | 80,700 | 82,300 | 190 |
| 2009/06/26 | 89,200 | 90,000 | 87,100 | 88,000 | 141 |
| 2009/06/25 | 84,500 | 89,000 | 83,100 | 88,200 | 138 |
| 2009/06/24 | 83,600 | 83,600 | 80,700 | 82,000 | 55 |
| 2009/06/23 | 84,200 | 84,200 | 80,200 | 82,600 | 109 |
| 2009/06/22 | 83,400 | 85,400 | 80,000 | 85,400 | 160 |
| 2009/06/19 | 87,100 | 87,100 | 83,000 | 83,400 | 153 |
| 2009/06/18 | 81,600 | 85,500 | 81,200 | 85,100 | 252 |
| 2009/06/17 | 86,800 | 88,000 | 83,100 | 85,600 | 228 |
| 2009/06/16 | 90,000 | 91,000 | 87,000 | 87,800 | 226 |
| 2009/06/15 | 87,200 | 93,000 | 85,800 | 91,100 | 420 |
| 2009/06/12 | 88,300 | 94,300 | 86,100 | 86,700 | 1,697 |
| 2009/06/11 | 76,000 | 84,300 | 74,700 | 84,300 | 556 |
| 2009/06/10 | 73,500 | 75,000 | 72,800 | 74,300 | 100 |
| 2009/06/09 | 72,100 | 74,000 | 70,500 | 72,500 | 273 |
| 2009/06/08 | 74,500 | 76,000 | 72,100 | 72,200 | 188 |
| 2009/06/05 | 75,500 | 75,500 | 74,100 | 74,300 | 101 |
| 2009/06/04 | 74,000 | 76,500 | 72,000 | 73,700 | 213 |
| 2009/06/03 | 76,500 | 76,700 | 74,000 | 76,000 | 145 |
| 2009/06/02 | 77,800 | 77,800 | 75,000 | 75,900 | 343 |
| 2009/06/01 | 74,400 | 75,900 | 74,000 | 75,000 | 279 |
| 2009/05/29 | 74,000 | 75,700 | 72,200 | 74,000 | 416 |
| 2009/05/28 | 71,500 | 76,000 | 69,600 | 74,500 | 777 |
| 2009/05/27 | 74,800 | 77,900 | 70,600 | 72,500 | 1,405 |
| 2009/05/26 | 74,600 | 80,000 | 72,500 | 78,800 | 2,459 |
| 2009/05/25 | 66,600 | 70,600 | 66,500 | 70,500 | 1,348 |
| 2009/05/22 | 62,100 | 65,600 | 61,000 | 65,600 | 1,399 |
| 2009/05/21 | 55,000 | 60,600 | 55,000 | 60,600 | 540 |
| 2009/05/20 | 54,500 | 56,500 | 54,500 | 55,600 | 204 |
| 2009/05/19 | 53,000 | 54,000 | 52,800 | 54,000 | 62 |
| 2009/05/18 | 52,000 | 53,000 | 51,800 | 52,500 | 93 |
| 2009/05/15 | 53,300 | 54,800 | 52,100 | 53,800 | 81 |
| 2009/05/14 | 54,200 | 54,200 | 51,600 | 51,900 | 179 |
| 2009/05/13 | 52,600 | 54,200 | 51,700 | 53,700 | 192 |
| 2009/05/12 | 51,300 | 52,500 | 50,800 | 51,300 | 142 |
| 2009/05/11 | 53,500 | 53,700 | 51,000 | 51,800 | 127 |
| 2009/05/08 | 51,300 | 53,500 | 51,300 | 52,000 | 130 |
| 2009/05/07 | 52,000 | 52,100 | 51,000 | 51,800 | 218 |
| 2009/05/01 | 49,100 | 50,300 | 49,000 | 49,550 | 79 |
| 2009/04/30 | 50,600 | 51,600 | 49,500 | 49,500 | 97 |
| 2009/04/28 | 51,500 | 52,000 | 49,500 | 49,500 | 93 |
| 2009/04/27 | 51,500 | 52,900 | 51,200 | 52,000 | 154 |
| 2009/04/24 | 51,100 | 51,300 | 49,700 | 50,000 | 85 |
| 2009/04/23 | 49,100 | 50,500 | 49,000 | 49,550 | 115 |
| 2009/04/22 | 49,700 | 51,500 | 49,600 | 49,650 | 61 |
| 2009/04/21 | 50,000 | 50,100 | 49,200 | 50,100 | 92 |
| 2009/04/20 | 50,100 | 51,600 | 50,100 | 50,600 | 39 |
| 2009/04/17 | 52,000 | 52,000 | 50,000 | 50,000 | 197 |
| 2009/04/16 | 52,100 | 52,900 | 51,100 | 52,000 | 72 |
| 2009/04/15 | 52,500 | 52,500 | 51,100 | 51,300 | 82 |
| 2009/04/14 | 54,300 | 54,300 | 51,500 | 52,500 | 211 |
| 2009/04/13 | 54,100 | 54,100 | 52,000 | 52,800 | 375 |
| 2009/04/10 | 50,100 | 50,900 | 50,000 | 50,100 | 107 |
| 2009/04/09 | 47,550 | 49,500 | 47,550 | 49,400 | 31 |
| 2009/04/08 | 47,550 | 48,400 | 46,750 | 47,150 | 68 |
| 2009/04/07 | 49,100 | 49,100 | 46,150 | 47,200 | 166 |
| 2009/04/06 | 49,450 | 49,500 | 48,050 | 48,050 | 55 |
| 2009/04/03 | 50,500 | 50,900 | 48,500 | 48,500 | 189 |
| 2009/04/02 | 50,400 | 50,600 | 49,300 | 49,600 | 109 |
| 2009/04/01 | 49,000 | 49,650 | 49,000 | 49,500 | 45 |
| 2009/03/31 | 50,500 | 50,800 | 49,200 | 49,200 | 92 |
| 2009/03/30 | 51,000 | 51,300 | 50,800 | 50,900 | 123 |
| 2009/03/27 | 50,800 | 51,200 | 49,800 | 50,700 | 134 |
| 2009/03/26 | 51,300 | 51,300 | 50,100 | 51,300 | 191 |
| 2009/03/25 | 51,300 | 51,800 | 49,100 | 49,500 | 181 |
| 2009/03/24 | 50,100 | 52,900 | 50,000 | 51,800 | 222 |
| 2009/03/23 | 46,850 | 49,300 | 46,800 | 49,300 | 75 |
| 2009/03/19 | 49,000 | 49,400 | 47,200 | 47,250 | 93 |
| 2009/03/18 | 51,500 | 52,000 | 49,600 | 50,800 | 111 |
| 2009/03/17 | 48,150 | 51,000 | 48,150 | 51,000 | 109 |
| 2009/03/16 | 50,000 | 52,400 | 48,500 | 49,150 | 108 |
| 2009/03/13 | 47,400 | 48,400 | 46,600 | 48,400 | 180 |
| 2009/03/12 | 44,900 | 46,000 | 44,900 | 45,500 | 59 |
| 2009/03/11 | 44,050 | 44,900 | 43,900 | 44,500 | 85 |
| 2009/03/10 | 43,000 | 44,400 | 41,900 | 43,250 | 69 |
| 2009/03/09 | 45,500 | 45,500 | 42,900 | 43,350 | 99 |
| 2009/03/06 | 46,500 | 47,300 | 45,200 | 45,850 | 91 |
| 2009/03/05 | 46,600 | 46,700 | 45,500 | 46,000 | 114 |
| 2009/03/04 | 43,600 | 45,350 | 43,600 | 45,350 | 55 |
| 2009/03/03 | 44,650 | 45,000 | 43,650 | 43,950 | 93 |
| 2009/03/02 | 45,200 | 45,850 | 44,600 | 45,250 | 68 |
| 2009/02/27 | 47,600 | 47,600 | 45,800 | 46,000 | 88 |
| 2009/02/26 | 44,750 | 47,900 | 44,650 | 46,800 | 193 |
| 2009/02/25 | 41,550 | 44,650 | 41,550 | 44,200 | 234 |
| 2009/02/24 | 39,000 | 40,650 | 38,550 | 40,650 | 213 |
| 2009/02/23 | 44,550 | 44,600 | 42,050 | 42,050 | 125 |
| 2009/02/20 | 45,000 | 48,350 | 45,000 | 46,050 | 89 |
| 2009/02/19 | 47,650 | 47,650 | 45,500 | 46,200 | 73 |
| 2009/02/18 | 46,800 | 49,100 | 46,650 | 48,050 | 38 |
| 2009/02/17 | 50,300 | 50,300 | 47,900 | 48,500 | 82 |
| 2009/02/16 | 46,650 | 50,500 | 44,600 | 49,100 | 205 |
| 2009/02/13 | 48,500 | 48,800 | 47,050 | 47,050 | 105 |
| 2009/02/12 | 49,500 | 50,000 | 48,800 | 49,300 | 129 |
| 2009/02/10 | 50,000 | 50,000 | 49,400 | 50,000 | 79 |
| 2009/02/09 | 50,500 | 51,100 | 49,500 | 49,500 | 106 |
| 2009/02/06 | 51,000 | 51,000 | 50,300 | 51,000 | 58 |
| 2009/02/05 | 50,500 | 51,800 | 50,500 | 50,600 | 83 |
| 2009/02/04 | 52,700 | 52,900 | 51,000 | 51,000 | 94 |
| 2009/02/03 | 54,700 | 54,700 | 52,000 | 52,700 | 67 |
| 2009/02/02 | 53,000 | 54,300 | 51,800 | 53,800 | 82 |
| 2009/01/30 | 54,000 | 54,400 | 53,000 | 53,500 | 149 |
| 2009/01/29 | 54,200 | 55,000 | 53,000 | 54,000 | 137 |
| 2009/01/28 | 53,300 | 56,000 | 53,200 | 55,100 | 86 |
| 2009/01/27 | 54,800 | 57,500 | 52,700 | 53,200 | 255 |
| 2009/01/26 | 53,800 | 54,000 | 52,000 | 52,500 | 139 |
| 2009/01/23 | 54,500 | 56,200 | 53,900 | 55,800 | 48 |
| 2009/01/22 | 55,100 | 55,900 | 55,000 | 55,900 | 54 |
| 2009/01/21 | 54,800 | 56,000 | 53,900 | 54,000 | 126 |
| 2009/01/20 | 57,400 | 57,900 | 55,800 | 55,800 | 43 |
| 2009/01/19 | 58,900 | 59,200 | 58,200 | 58,300 | 31 |
| 2009/01/16 | 57,000 | 58,900 | 57,000 | 58,900 | 81 |
| 2009/01/15 | 56,700 | 58,400 | 55,500 | 56,400 | 101 |
| 2009/01/14 | 57,600 | 58,700 | 56,800 | 56,800 | 89 |
| 2009/01/13 | 59,700 | 60,500 | 58,900 | 59,100 | 90 |
| 2009/01/09 | 63,000 | 63,000 | 61,500 | 61,700 | 41 |
| 2009/01/08 | 64,000 | 64,000 | 61,500 | 61,500 | 98 |
| 2009/01/07 | 66,400 | 66,500 | 62,500 | 62,500 | 157 |
| 2009/01/06 | 65,000 | 67,000 | 64,000 | 65,500 | 144 |
| 2009/01/05 | 65,000 | 65,000 | 64,000 | 64,600 | 53 |