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 |
|---|---|---|---|---|---|
| 2010/12/30 | 61,300 | 62,000 | 61,000 | 61,500 | 126 |
| 2010/12/29 | 61,200 | 61,900 | 61,200 | 61,600 | 107 |
| 2010/12/28 | 61,100 | 63,600 | 60,900 | 61,800 | 289 |
| 2010/12/27 | 61,100 | 62,000 | 60,900 | 60,900 | 408 |
| 2010/12/24 | 61,300 | 61,600 | 60,700 | 61,200 | 249 |
| 2010/12/22 | 62,400 | 63,000 | 61,100 | 61,700 | 357 |
| 2010/12/21 | 61,200 | 63,900 | 60,800 | 62,000 | 350 |
| 2010/12/20 | 61,300 | 61,700 | 60,400 | 61,200 | 162 |
| 2010/12/17 | 62,500 | 62,700 | 60,300 | 60,800 | 381 |
| 2010/12/16 | 61,200 | 64,300 | 60,700 | 62,900 | 532 |
| 2010/12/15 | 60,400 | 60,800 | 60,100 | 60,400 | 143 |
| 2010/12/14 | 60,800 | 61,000 | 60,400 | 60,700 | 108 |
| 2010/12/13 | 60,100 | 60,900 | 59,600 | 60,900 | 89 |
| 2010/12/10 | 61,000 | 61,500 | 60,300 | 60,600 | 227 |
| 2010/12/09 | 61,000 | 61,300 | 60,100 | 61,300 | 157 |
| 2010/12/08 | 60,700 | 61,100 | 59,000 | 60,800 | 221 |
| 2010/12/07 | 61,000 | 61,200 | 59,000 | 61,100 | 275 |
| 2010/12/06 | 60,100 | 61,400 | 59,000 | 60,700 | 195 |
| 2010/12/03 | 61,000 | 61,800 | 58,500 | 59,800 | 368 |
| 2010/12/02 | 62,900 | 62,900 | 60,000 | 60,700 | 410 |
| 2010/12/01 | 62,000 | 63,000 | 59,200 | 62,000 | 682 |
| 2010/11/30 | 63,100 | 64,000 | 61,100 | 63,900 | 493 |
| 2010/11/29 | 65,200 | 67,000 | 60,100 | 60,100 | 943 |
| 2010/11/26 | 57,500 | 64,600 | 57,400 | 64,600 | 522 |
| 2010/11/25 | 58,500 | 58,700 | 57,500 | 58,000 | 112 |
| 2010/11/24 | 57,000 | 57,700 | 56,500 | 57,000 | 204 |
| 2010/11/22 | 59,800 | 60,200 | 58,700 | 59,200 | 183 |
| 2010/11/19 | 58,000 | 59,600 | 57,700 | 59,600 | 207 |
| 2010/11/18 | 56,500 | 57,800 | 55,800 | 57,600 | 107 |
| 2010/11/17 | 55,300 | 56,500 | 54,700 | 56,400 | 58 |
| 2010/11/16 | 58,000 | 58,100 | 56,700 | 56,700 | 88 |
| 2010/11/15 | 56,100 | 57,500 | 55,700 | 57,300 | 154 |
| 2010/11/12 | 59,100 | 59,200 | 56,400 | 56,700 | 280 |
| 2010/11/11 | 58,800 | 60,600 | 58,500 | 59,100 | 368 |
| 2010/11/10 | 54,100 | 58,400 | 54,100 | 57,700 | 411 |
| 2010/11/09 | 53,500 | 53,900 | 52,200 | 53,700 | 102 |
| 2010/11/08 | 51,600 | 53,400 | 51,600 | 53,000 | 91 |
| 2010/11/05 | 52,100 | 53,000 | 52,100 | 52,100 | 63 |
| 2010/11/04 | 52,100 | 52,500 | 51,600 | 52,100 | 76 |
| 2010/11/02 | 53,000 | 53,000 | 51,800 | 52,100 | 109 |
| 2010/11/01 | 54,100 | 54,100 | 53,100 | 53,500 | 158 |
| 2010/10/29 | 53,500 | 53,500 | 51,300 | 53,100 | 232 |
| 2010/10/28 | 50,000 | 55,000 | 49,500 | 52,500 | 440 |
| 2010/10/27 | 49,900 | 50,500 | 48,750 | 49,250 | 160 |
| 2010/10/26 | 48,500 | 49,950 | 47,150 | 47,150 | 120 |
| 2010/10/25 | 47,100 | 47,950 | 47,050 | 47,100 | 70 |
| 2010/10/22 | 47,750 | 48,100 | 47,200 | 48,050 | 65 |
| 2010/10/21 | 48,000 | 48,000 | 47,050 | 47,750 | 32 |
| 2010/10/20 | 47,000 | 48,100 | 47,000 | 48,000 | 76 |
| 2010/10/19 | 47,100 | 48,000 | 46,950 | 47,200 | 53 |
| 2010/10/18 | 47,000 | 47,600 | 47,000 | 47,200 | 42 |
| 2010/10/15 | 48,050 | 48,050 | 47,050 | 47,050 | 91 |
| 2010/10/14 | 48,550 | 49,000 | 48,050 | 48,050 | 153 |
| 2010/10/13 | 48,850 | 49,850 | 48,800 | 48,850 | 61 |
| 2010/10/12 | 50,600 | 50,700 | 48,800 | 48,850 | 96 |
| 2010/10/08 | 52,300 | 52,300 | 50,700 | 50,800 | 106 |
| 2010/10/07 | 51,400 | 52,500 | 50,700 | 52,200 | 53 |
| 2010/10/06 | 51,500 | 51,600 | 50,600 | 51,400 | 23 |
| 2010/10/05 | 51,100 | 52,000 | 50,400 | 50,500 | 58 |
| 2010/10/04 | 52,600 | 52,600 | 51,100 | 51,100 | 36 |
| 2010/10/01 | 52,600 | 53,600 | 52,600 | 52,600 | 39 |
| 2010/09/30 | 52,500 | 53,600 | 52,400 | 53,100 | 72 |
| 2010/09/29 | 51,400 | 53,300 | 51,300 | 52,400 | 37 |
| 2010/09/28 | 51,600 | 51,900 | 50,700 | 51,500 | 69 |
| 2010/09/27 | 52,200 | 52,200 | 50,200 | 52,000 | 56 |
| 2010/09/24 | 51,000 | 51,300 | 50,600 | 50,800 | 53 |
| 2010/09/22 | 50,800 | 52,000 | 50,800 | 52,000 | 29 |
| 2010/09/21 | 51,800 | 53,200 | 51,700 | 51,800 | 28 |
| 2010/09/17 | 51,200 | 53,300 | 51,200 | 52,500 | 24 |
| 2010/09/16 | 52,500 | 52,800 | 51,200 | 51,200 | 67 |
| 2010/09/15 | 51,400 | 53,200 | 51,200 | 52,500 | 75 |
| 2010/09/14 | 51,800 | 54,200 | 51,100 | 54,200 | 68 |
| 2010/09/13 | 51,500 | 51,900 | 51,500 | 51,900 | 46 |
| 2010/09/10 | 52,000 | 52,800 | 51,900 | 52,100 | 115 |
| 2010/09/09 | 51,000 | 51,200 | 50,500 | 50,500 | 17 |
| 2010/09/08 | 50,900 | 51,000 | 50,400 | 50,400 | 20 |
| 2010/09/07 | 51,500 | 52,100 | 50,700 | 51,600 | 33 |
| 2010/09/06 | 50,900 | 51,300 | 50,800 | 51,200 | 16 |
| 2010/09/03 | 48,850 | 51,600 | 48,850 | 50,100 | 28 |
| 2010/09/02 | 51,100 | 51,100 | 49,550 | 49,550 | 29 |
| 2010/09/01 | 50,200 | 50,800 | 49,800 | 50,100 | 40 |
| 2010/08/31 | 52,000 | 52,200 | 50,000 | 50,000 | 38 |
| 2010/08/30 | 50,900 | 52,500 | 50,400 | 52,500 | 38 |
| 2010/08/27 | 50,000 | 50,000 | 49,050 | 50,000 | 27 |
| 2010/08/26 | 49,700 | 49,900 | 48,950 | 49,900 | 53 |
| 2010/08/25 | 48,400 | 49,100 | 48,400 | 48,550 | 32 |
| 2010/08/24 | 48,200 | 49,250 | 48,150 | 49,100 | 53 |
| 2010/08/23 | 48,800 | 49,500 | 48,500 | 49,500 | 49 |
| 2010/08/20 | 49,400 | 49,950 | 49,100 | 49,500 | 41 |
| 2010/08/19 | 49,350 | 49,600 | 48,850 | 49,400 | 28 |
| 2010/08/18 | 48,950 | 50,000 | 48,950 | 49,350 | 50 |
| 2010/08/17 | 48,000 | 48,400 | 47,700 | 48,400 | 69 |
| 2010/08/16 | 49,950 | 49,950 | 48,350 | 48,400 | 37 |
| 2010/08/13 | 49,500 | 50,000 | 49,200 | 50,000 | 33 |
| 2010/08/12 | 49,000 | 49,500 | 48,000 | 49,500 | 90 |
| 2010/08/11 | 50,200 | 50,200 | 49,300 | 49,450 | 52 |
| 2010/08/10 | 51,200 | 51,200 | 50,000 | 50,200 | 22 |
| 2010/08/09 | 50,800 | 50,800 | 50,000 | 50,200 | 49 |
| 2010/08/06 | 51,300 | 51,300 | 50,000 | 50,700 | 63 |
| 2010/08/05 | 50,300 | 51,400 | 50,300 | 51,400 | 52 |
| 2010/08/04 | 51,200 | 51,500 | 51,000 | 51,000 | 61 |
| 2010/08/03 | 53,100 | 53,100 | 51,400 | 51,700 | 65 |
| 2010/08/02 | 51,900 | 51,900 | 50,900 | 51,400 | 61 |
| 2010/07/30 | 52,200 | 53,200 | 51,200 | 51,200 | 71 |
| 2010/07/29 | 53,900 | 53,900 | 52,500 | 52,900 | 78 |
| 2010/07/28 | 53,300 | 54,500 | 53,000 | 53,900 | 118 |
| 2010/07/27 | 54,000 | 54,500 | 53,000 | 54,300 | 37 |
| 2010/07/26 | 53,900 | 53,900 | 53,200 | 53,500 | 38 |
| 2010/07/23 | 52,700 | 52,900 | 51,900 | 52,900 | 55 |
| 2010/07/22 | 52,200 | 52,900 | 51,400 | 51,700 | 72 |
| 2010/07/21 | 54,000 | 54,500 | 53,200 | 53,200 | 48 |
| 2010/07/20 | 53,400 | 53,800 | 53,100 | 53,800 | 15 |
| 2010/07/16 | 55,200 | 55,200 | 53,000 | 54,400 | 98 |
| 2010/07/15 | 54,500 | 54,900 | 54,400 | 54,400 | 22 |
| 2010/07/14 | 55,000 | 55,700 | 54,200 | 55,500 | 80 |
| 2010/07/13 | 54,800 | 55,500 | 54,800 | 55,100 | 50 |
| 2010/07/12 | 55,000 | 55,100 | 54,100 | 54,100 | 55 |
| 2010/07/09 | 55,200 | 55,800 | 54,900 | 54,900 | 50 |
| 2010/07/08 | 56,400 | 57,100 | 55,200 | 55,600 | 117 |
| 2010/07/07 | 55,700 | 56,300 | 55,700 | 55,700 | 33 |
| 2010/07/06 | 56,100 | 56,200 | 54,700 | 55,700 | 82 |
| 2010/07/05 | 56,000 | 56,000 | 54,400 | 55,600 | 47 |
| 2010/07/02 | 56,000 | 56,000 | 54,700 | 55,000 | 67 |
| 2010/07/01 | 54,400 | 56,100 | 54,000 | 55,000 | 109 |
| 2010/06/30 | 55,100 | 56,000 | 54,400 | 54,800 | 182 |
| 2010/06/29 | 57,000 | 58,000 | 55,900 | 56,000 | 97 |
| 2010/06/28 | 59,200 | 59,300 | 55,500 | 56,000 | 141 |
| 2010/06/25 | 58,600 | 60,000 | 58,000 | 58,200 | 135 |
| 2010/06/24 | 58,800 | 60,000 | 58,800 | 59,300 | 54 |
| 2010/06/23 | 59,100 | 59,900 | 57,900 | 59,800 | 89 |
| 2010/06/22 | 60,000 | 60,400 | 59,500 | 60,100 | 85 |
| 2010/06/21 | 59,800 | 60,800 | 58,600 | 60,200 | 86 |
| 2010/06/18 | 61,500 | 62,900 | 59,800 | 59,800 | 179 |
| 2010/06/17 | 61,000 | 61,000 | 58,600 | 60,500 | 83 |
| 2010/06/16 | 59,700 | 60,700 | 59,500 | 60,600 | 112 |
| 2010/06/15 | 60,800 | 60,800 | 59,300 | 59,500 | 86 |
| 2010/06/14 | 61,900 | 62,500 | 60,000 | 60,000 | 86 |
| 2010/06/11 | 60,300 | 62,500 | 60,000 | 61,700 | 188 |
| 2010/06/10 | 57,700 | 59,800 | 56,900 | 59,300 | 74 |
| 2010/06/09 | 57,000 | 58,900 | 56,400 | 58,100 | 137 |
| 2010/06/08 | 57,300 | 58,100 | 57,300 | 57,800 | 87 |
| 2010/06/07 | 58,200 | 58,500 | 57,500 | 57,500 | 103 |
| 2010/06/04 | 60,600 | 62,100 | 60,400 | 60,600 | 137 |
| 2010/06/03 | 58,300 | 61,000 | 58,300 | 60,100 | 165 |
| 2010/06/02 | 58,700 | 59,000 | 58,000 | 58,300 | 141 |
| 2010/06/01 | 58,800 | 59,900 | 58,000 | 59,700 | 155 |
| 2010/05/31 | 56,900 | 57,900 | 56,900 | 57,900 | 116 |
| 2010/05/28 | 60,400 | 60,800 | 56,800 | 56,900 | 179 |
| 2010/05/27 | 56,900 | 59,300 | 56,900 | 58,500 | 150 |
| 2010/05/26 | 57,000 | 57,000 | 56,100 | 56,900 | 233 |
| 2010/05/25 | 57,000 | 57,000 | 53,800 | 54,500 | 218 |
| 2010/05/24 | 57,800 | 57,800 | 56,400 | 56,700 | 152 |
| 2010/05/21 | 56,000 | 56,700 | 53,600 | 56,000 | 756 |
| 2010/05/20 | 59,800 | 59,800 | 57,700 | 58,400 | 214 |
| 2010/05/19 | 60,000 | 60,000 | 57,500 | 58,800 | 334 |
| 2010/05/18 | 63,000 | 63,000 | 60,000 | 60,500 | 294 |
| 2010/05/17 | 64,500 | 65,000 | 60,700 | 62,000 | 266 |
| 2010/05/14 | 66,300 | 67,200 | 65,700 | 65,700 | 114 |
| 2010/05/13 | 67,700 | 68,000 | 66,800 | 67,300 | 260 |
| 2010/05/12 | 67,900 | 68,700 | 67,100 | 67,700 | 261 |
| 2010/05/11 | 74,800 | 75,000 | 67,000 | 67,200 | 560 |
| 2010/05/10 | 75,000 | 76,800 | 74,500 | 75,700 | 144 |
| 2010/05/07 | 72,000 | 74,700 | 70,000 | 74,700 | 332 |
| 2010/05/06 | 76,000 | 77,300 | 75,500 | 76,100 | 150 |
| 2010/04/30 | 78,800 | 79,800 | 77,500 | 78,400 | 159 |
| 2010/04/28 | 78,100 | 80,300 | 78,000 | 79,400 | 276 |
| 2010/04/27 | 81,000 | 81,700 | 79,000 | 81,100 | 335 |
| 2010/04/26 | 75,500 | 80,600 | 75,500 | 80,500 | 424 |
| 2010/04/23 | 74,900 | 74,900 | 72,500 | 74,400 | 120 |
| 2010/04/22 | 74,500 | 74,500 | 72,400 | 73,500 | 122 |
| 2010/04/21 | 72,000 | 74,500 | 72,000 | 74,200 | 139 |
| 2010/04/20 | 72,600 | 73,900 | 72,300 | 72,300 | 94 |
| 2010/04/19 | 74,500 | 75,000 | 73,100 | 73,200 | 201 |
| 2010/04/16 | 76,000 | 77,500 | 75,000 | 75,300 | 175 |
| 2010/04/15 | 75,900 | 78,000 | 75,900 | 76,100 | 267 |
| 2010/04/14 | 75,000 | 75,200 | 74,400 | 74,900 | 119 |
| 2010/04/13 | 76,000 | 76,200 | 73,600 | 74,900 | 181 |
| 2010/04/12 | 73,800 | 77,300 | 73,700 | 75,700 | 500 |
| 2010/04/09 | 73,700 | 74,500 | 72,700 | 73,500 | 211 |
| 2010/04/08 | 71,500 | 72,600 | 71,200 | 72,300 | 271 |
| 2010/04/07 | 73,500 | 76,000 | 70,500 | 73,900 | 890 |
| 2010/04/06 | 65,000 | 74,900 | 64,100 | 70,500 | 1,536 |
| 2010/04/05 | 63,000 | 64,900 | 63,000 | 64,900 | 107 |
| 2010/04/02 | 64,500 | 64,900 | 62,800 | 62,800 | 97 |
| 2010/04/01 | 62,700 | 64,300 | 62,700 | 64,300 | 81 |
| 2010/03/31 | 64,500 | 65,000 | 63,600 | 63,700 | 98 |
| 2010/03/30 | 61,900 | 64,700 | 60,200 | 64,700 | 187 |
| 2010/03/29 | 62,400 | 63,200 | 61,200 | 61,800 | 197 |
| 2010/03/26 | 64,000 | 65,000 | 62,200 | 63,400 | 178 |
| 2010/03/25 | 65,000 | 65,500 | 62,500 | 63,000 | 179 |
| 2010/03/24 | 67,000 | 67,700 | 65,200 | 65,700 | 130 |
| 2010/03/23 | 63,500 | 68,000 | 63,500 | 66,000 | 223 |
| 2010/03/19 | 62,300 | 67,000 | 61,500 | 64,500 | 574 |
| 2010/03/18 | 60,900 | 62,300 | 59,400 | 61,700 | 363 |
| 2010/03/17 | 59,600 | 60,500 | 58,600 | 60,500 | 161 |
| 2010/03/16 | 59,600 | 60,800 | 58,600 | 59,100 | 189 |
| 2010/03/15 | 59,100 | 59,500 | 58,900 | 58,900 | 86 |
| 2010/03/12 | 58,600 | 59,900 | 58,600 | 59,100 | 124 |
| 2010/03/11 | 58,700 | 59,700 | 58,400 | 59,600 | 99 |
| 2010/03/10 | 59,800 | 59,800 | 58,600 | 58,600 | 63 |
| 2010/03/09 | 59,600 | 59,600 | 58,700 | 58,800 | 70 |
| 2010/03/08 | 59,600 | 59,800 | 58,500 | 58,600 | 83 |
| 2010/03/05 | 58,700 | 59,500 | 58,700 | 59,500 | 58 |
| 2010/03/04 | 59,000 | 59,000 | 58,000 | 58,700 | 195 |
| 2010/03/03 | 59,500 | 60,000 | 58,200 | 60,000 | 198 |
| 2010/03/02 | 59,600 | 59,900 | 58,600 | 59,500 | 112 |
| 2010/03/01 | 58,400 | 60,300 | 58,400 | 59,900 | 80 |
| 2010/02/26 | 60,200 | 60,200 | 57,800 | 59,400 | 324 |
| 2010/02/25 | 61,500 | 61,900 | 59,000 | 59,200 | 168 |
| 2010/02/24 | 61,500 | 61,600 | 61,200 | 61,200 | 80 |
| 2010/02/23 | 60,900 | 62,500 | 60,700 | 61,500 | 99 |
| 2010/02/22 | 60,900 | 61,800 | 60,500 | 60,900 | 85 |
| 2010/02/19 | 61,100 | 62,000 | 61,000 | 61,100 | 92 |
| 2010/02/18 | 60,700 | 62,300 | 60,100 | 61,000 | 169 |
| 2010/02/17 | 60,700 | 60,700 | 60,000 | 60,600 | 77 |
| 2010/02/16 | 60,500 | 60,900 | 60,100 | 60,700 | 30 |
| 2010/02/15 | 60,700 | 60,900 | 58,500 | 60,900 | 89 |
| 2010/02/12 | 61,300 | 61,300 | 59,900 | 60,600 | 54 |
| 2010/02/10 | 60,400 | 60,900 | 60,000 | 60,700 | 88 |
| 2010/02/09 | 60,300 | 60,400 | 60,000 | 60,100 | 54 |
| 2010/02/08 | 60,700 | 61,100 | 60,200 | 60,200 | 65 |
| 2010/02/05 | 62,400 | 62,400 | 60,300 | 60,600 | 138 |
| 2010/02/04 | 64,000 | 64,400 | 62,600 | 62,600 | 75 |
| 2010/02/03 | 64,000 | 64,400 | 63,000 | 63,100 | 72 |
| 2010/02/02 | 63,500 | 65,900 | 63,400 | 63,400 | 81 |
| 2010/02/01 | 67,500 | 67,500 | 63,000 | 63,400 | 131 |
| 2010/01/29 | 68,200 | 69,000 | 65,400 | 67,500 | 176 |
| 2010/01/28 | 71,000 | 71,000 | 63,000 | 66,200 | 340 |
| 2010/01/27 | 71,100 | 74,600 | 67,000 | 67,100 | 1,268 |
| 2010/01/26 | 65,500 | 72,600 | 65,500 | 72,600 | 494 |
| 2010/01/25 | 61,600 | 62,800 | 61,300 | 62,600 | 80 |
| 2010/01/22 | 62,000 | 62,500 | 61,700 | 61,900 | 213 |
| 2010/01/21 | 62,400 | 64,000 | 62,100 | 64,000 | 58 |
| 2010/01/20 | 64,200 | 64,200 | 62,500 | 63,900 | 63 |
| 2010/01/19 | 64,000 | 64,300 | 63,000 | 63,800 | 69 |
| 2010/01/18 | 63,500 | 64,300 | 63,100 | 63,900 | 48 |
| 2010/01/15 | 63,700 | 64,600 | 63,100 | 64,500 | 102 |
| 2010/01/14 | 61,300 | 63,600 | 61,100 | 63,300 | 84 |
| 2010/01/13 | 61,000 | 62,000 | 60,900 | 61,100 | 71 |
| 2010/01/12 | 61,300 | 62,000 | 61,000 | 62,000 | 46 |
| 2010/01/08 | 61,400 | 61,400 | 60,800 | 61,300 | 84 |
| 2010/01/07 | 60,700 | 61,700 | 60,600 | 61,500 | 71 |
| 2010/01/06 | 61,800 | 61,800 | 56,800 | 60,700 | 232 |
| 2010/01/05 | 62,200 | 62,200 | 60,500 | 60,800 | 160 |
| 2010/01/04 | 62,700 | 62,700 | 61,500 | 62,300 | 27 |