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 |
|---|---|---|---|---|---|
| 2013/12/30 | 172,500 | 172,500 | 168,200 | 170,600 | 701 |
| 2013/12/27 | 171,300 | 174,800 | 168,100 | 170,600 | 1,209 |
| 2013/12/26 | 163,300 | 172,700 | 161,800 | 169,400 | 1,566 |
| 2013/12/25 | 155,500 | 161,400 | 155,500 | 160,300 | 1,145 |
| 2013/12/24 | 155,400 | 158,100 | 154,500 | 155,200 | 672 |
| 2013/12/20 | 160,200 | 160,600 | 155,600 | 157,200 | 747 |
| 2013/12/19 | 162,700 | 163,200 | 158,100 | 159,000 | 1,059 |
| 2013/12/18 | 156,900 | 161,800 | 156,000 | 160,500 | 664 |
| 2013/12/17 | 157,100 | 159,500 | 157,000 | 157,100 | 513 |
| 2013/12/16 | 159,000 | 160,100 | 155,500 | 155,900 | 785 |
| 2013/12/13 | 160,600 | 161,600 | 158,200 | 159,500 | 902 |
| 2013/12/12 | 162,000 | 163,000 | 160,000 | 161,000 | 990 |
| 2013/12/11 | 163,300 | 165,100 | 161,200 | 164,600 | 1,006 |
| 2013/12/10 | 165,500 | 167,000 | 163,500 | 163,600 | 972 |
| 2013/12/09 | 166,200 | 169,300 | 164,000 | 165,000 | 991 |
| 2013/12/06 | 168,500 | 169,300 | 163,400 | 166,200 | 1,408 |
| 2013/12/05 | 168,100 | 174,300 | 168,100 | 169,600 | 1,719 |
| 2013/12/04 | 168,000 | 169,800 | 166,300 | 168,100 | 1,210 |
| 2013/12/03 | 174,600 | 174,600 | 170,100 | 170,900 | 1,450 |
| 2013/12/02 | 175,200 | 176,600 | 170,000 | 173,700 | 1,749 |
| 2013/11/29 | 177,700 | 182,500 | 173,600 | 176,400 | 2,856 |
| 2013/11/28 | 174,200 | 178,200 | 171,000 | 177,000 | 2,323 |
| 2013/11/27 | 180,500 | 181,300 | 172,700 | 173,700 | 2,378 |
| 2013/11/26 | 178,100 | 184,900 | 178,000 | 182,900 | 1,092 |
| 2013/11/25 | 185,100 | 185,800 | 178,000 | 178,900 | 1,588 |
| 2013/11/22 | 190,000 | 191,200 | 181,500 | 184,000 | 2,359 |
| 2013/11/21 | 198,400 | 198,900 | 188,000 | 190,400 | 2,313 |
| 2013/11/20 | 191,900 | 200,000 | 190,000 | 197,300 | 5,110 |
| 2013/11/19 | 187,200 | 191,900 | 186,800 | 188,900 | 1,189 |
| 2013/11/18 | 186,200 | 189,000 | 184,500 | 186,800 | 1,456 |
| 2013/11/15 | 184,900 | 189,200 | 182,800 | 183,400 | 1,176 |
| 2013/11/14 | 183,100 | 185,000 | 182,100 | 183,100 | 650 |
| 2013/11/13 | 184,900 | 184,900 | 181,000 | 181,900 | 529 |
| 2013/11/12 | 180,300 | 184,700 | 179,000 | 184,400 | 586 |
| 2013/11/11 | 185,000 | 190,000 | 180,200 | 181,600 | 1,117 |
| 2013/11/08 | 179,100 | 182,200 | 178,400 | 181,200 | 522 |
| 2013/11/07 | 183,200 | 185,200 | 180,500 | 181,000 | 574 |
| 2013/11/06 | 181,600 | 183,900 | 179,900 | 182,800 | 687 |
| 2013/11/05 | 173,000 | 184,900 | 172,800 | 182,900 | 1,450 |
| 2013/11/01 | 175,400 | 176,500 | 168,000 | 173,500 | 1,089 |
| 2013/10/31 | 180,100 | 182,900 | 174,500 | 174,800 | 1,660 |
| 2013/10/30 | 180,500 | 183,600 | 170,000 | 174,500 | 2,569 |
| 2013/10/29 | 186,800 | 191,000 | 180,200 | 180,500 | 2,416 |
| 2013/10/28 | 191,000 | 191,900 | 181,700 | 188,500 | 1,616 |
| 2013/10/25 | 193,500 | 194,600 | 181,000 | 188,500 | 4,924 |
| 2013/10/24 | 173,000 | 189,900 | 170,000 | 188,000 | 9,748 |
| 2013/10/23 | 168,600 | 169,500 | 159,100 | 159,800 | 785 |
| 2013/10/22 | 165,000 | 167,200 | 163,000 | 166,800 | 629 |
| 2013/10/21 | 160,300 | 164,900 | 160,300 | 164,600 | 393 |
| 2013/10/18 | 160,000 | 163,400 | 158,800 | 160,000 | 720 |
| 2013/10/17 | 155,500 | 159,000 | 153,100 | 158,800 | 402 |
| 2013/10/16 | 151,000 | 155,000 | 151,000 | 153,100 | 116 |
| 2013/10/15 | 155,000 | 156,000 | 153,100 | 153,200 | 140 |
| 2013/10/11 | 152,800 | 155,000 | 151,500 | 154,000 | 282 |
| 2013/10/10 | 152,400 | 152,400 | 149,000 | 150,900 | 204 |
| 2013/10/09 | 147,100 | 151,400 | 145,100 | 151,400 | 307 |
| 2013/10/08 | 146,700 | 152,600 | 144,300 | 149,300 | 521 |
| 2013/10/07 | 152,800 | 153,300 | 148,000 | 148,200 | 514 |
| 2013/10/04 | 157,700 | 157,700 | 152,600 | 153,600 | 360 |
| 2013/10/03 | 154,000 | 158,400 | 154,000 | 157,200 | 203 |
| 2013/10/02 | 158,000 | 160,000 | 154,100 | 155,500 | 361 |
| 2013/10/01 | 159,500 | 160,000 | 158,000 | 158,100 | 244 |
| 2013/09/30 | 157,600 | 160,200 | 154,000 | 159,000 | 345 |
| 2013/09/27 | 154,000 | 159,400 | 153,100 | 158,600 | 390 |
| 2013/09/26 | 154,000 | 154,700 | 150,600 | 154,000 | 513 |
| 2013/09/25 | 159,500 | 159,500 | 153,000 | 155,000 | 431 |
| 2013/09/24 | 158,400 | 159,700 | 150,000 | 159,200 | 1,219 |
| 2013/09/20 | 159,500 | 161,800 | 158,400 | 159,600 | 436 |
| 2013/09/19 | 161,400 | 162,000 | 158,500 | 160,100 | 645 |
| 2013/09/18 | 164,000 | 164,000 | 158,300 | 160,600 | 909 |
| 2013/09/17 | 170,600 | 170,600 | 160,000 | 164,400 | 1,267 |
| 2013/09/13 | 182,000 | 184,100 | 171,000 | 172,600 | 2,559 |
| 2013/09/12 | 169,000 | 169,000 | 165,400 | 168,300 | 517 |
| 2013/09/11 | 165,000 | 168,500 | 162,000 | 166,900 | 479 |
| 2013/09/10 | 161,600 | 167,400 | 161,000 | 164,500 | 577 |
| 2013/09/09 | 162,000 | 163,000 | 156,000 | 161,900 | 334 |
| 2013/09/06 | 157,600 | 157,900 | 151,300 | 156,400 | 335 |
| 2013/09/05 | 154,800 | 165,000 | 153,700 | 156,800 | 606 |
| 2013/09/04 | 154,000 | 154,600 | 151,800 | 154,100 | 188 |
| 2013/09/03 | 149,800 | 154,100 | 149,800 | 154,100 | 413 |
| 2013/09/02 | 150,300 | 151,000 | 146,100 | 148,100 | 367 |
| 2013/08/30 | 142,500 | 149,000 | 142,500 | 149,000 | 411 |
| 2013/08/29 | 140,000 | 144,400 | 139,600 | 142,400 | 185 |
| 2013/08/28 | 145,300 | 145,400 | 139,100 | 141,400 | 342 |
| 2013/08/27 | 144,300 | 148,200 | 144,300 | 146,500 | 149 |
| 2013/08/26 | 148,000 | 149,900 | 145,000 | 145,600 | 215 |
| 2013/08/23 | 139,300 | 146,900 | 138,900 | 143,400 | 215 |
| 2013/08/22 | 138,100 | 139,200 | 135,700 | 139,200 | 94 |
| 2013/08/21 | 141,000 | 141,800 | 135,900 | 138,100 | 349 |
| 2013/08/20 | 145,100 | 145,900 | 138,800 | 140,800 | 214 |
| 2013/08/19 | 144,100 | 145,900 | 143,200 | 143,500 | 114 |
| 2013/08/16 | 143,000 | 145,500 | 141,600 | 143,100 | 184 |
| 2013/08/15 | 142,000 | 145,100 | 141,100 | 143,500 | 145 |
| 2013/08/14 | 146,000 | 147,700 | 142,600 | 144,500 | 168 |
| 2013/08/13 | 144,500 | 146,300 | 144,200 | 145,900 | 134 |
| 2013/08/12 | 147,800 | 148,500 | 144,400 | 145,700 | 183 |
| 2013/08/09 | 147,500 | 154,700 | 146,000 | 147,300 | 840 |
| 2013/08/08 | 140,000 | 143,700 | 140,000 | 140,200 | 224 |
| 2013/08/07 | 144,800 | 145,400 | 142,400 | 142,500 | 162 |
| 2013/08/06 | 145,800 | 146,000 | 142,900 | 145,400 | 216 |
| 2013/08/05 | 145,800 | 146,800 | 143,000 | 144,800 | 187 |
| 2013/08/02 | 143,500 | 145,800 | 141,000 | 145,700 | 315 |
| 2013/08/01 | 140,500 | 142,700 | 137,000 | 139,800 | 326 |
| 2013/07/31 | 146,000 | 148,500 | 142,300 | 143,500 | 406 |
| 2013/07/30 | 143,300 | 148,500 | 143,200 | 147,500 | 527 |
| 2013/07/29 | 147,200 | 154,700 | 147,200 | 149,300 | 356 |
| 2013/07/26 | 155,000 | 155,700 | 152,300 | 155,000 | 397 |
| 2013/07/25 | 162,600 | 162,600 | 157,200 | 157,800 | 357 |
| 2013/07/24 | 161,200 | 162,500 | 160,300 | 160,700 | 506 |
| 2013/07/23 | 159,900 | 161,600 | 159,300 | 159,700 | 389 |
| 2013/07/22 | 159,400 | 161,500 | 155,700 | 159,800 | 402 |
| 2013/07/19 | 160,500 | 162,000 | 153,100 | 154,200 | 699 |
| 2013/07/18 | 158,800 | 162,500 | 158,100 | 158,800 | 505 |
| 2013/07/17 | 160,000 | 163,800 | 158,000 | 160,100 | 435 |
| 2013/07/16 | 165,200 | 165,900 | 160,000 | 160,000 | 751 |
| 2013/07/12 | 167,000 | 172,700 | 164,200 | 168,100 | 912 |
| 2013/07/11 | 160,100 | 166,900 | 157,000 | 163,000 | 452 |
| 2013/07/10 | 165,800 | 174,700 | 160,100 | 162,900 | 1,205 |
| 2013/07/09 | 165,100 | 166,500 | 157,900 | 164,100 | 411 |
| 2013/07/08 | 167,000 | 170,000 | 158,400 | 161,900 | 877 |
| 2013/07/05 | 166,000 | 168,500 | 164,100 | 164,500 | 380 |
| 2013/07/04 | 161,500 | 165,300 | 160,600 | 164,000 | 724 |
| 2013/07/03 | 163,500 | 169,800 | 161,200 | 165,500 | 1,313 |
| 2013/07/02 | 155,800 | 161,000 | 155,800 | 160,600 | 1,203 |
| 2013/07/01 | 145,000 | 156,200 | 143,900 | 155,800 | 1,240 |
| 2013/06/28 | 130,000 | 142,000 | 129,900 | 142,000 | 1,061 |
| 2013/06/27 | 125,700 | 127,900 | 120,500 | 127,000 | 491 |
| 2013/06/26 | 136,500 | 136,500 | 123,100 | 124,300 | 855 |
| 2013/06/25 | 136,100 | 136,100 | 128,000 | 132,300 | 583 |
| 2013/06/24 | 139,500 | 143,500 | 136,600 | 136,800 | 520 |
| 2013/06/21 | 140,000 | 140,000 | 130,900 | 137,000 | 1,144 |
| 2013/06/20 | 145,300 | 149,300 | 140,300 | 141,900 | 553 |
| 2013/06/19 | 148,400 | 150,900 | 143,600 | 145,300 | 424 |
| 2013/06/18 | 146,600 | 150,000 | 144,900 | 147,000 | 426 |
| 2013/06/17 | 142,400 | 148,300 | 140,000 | 144,400 | 667 |
| 2013/06/14 | 143,600 | 147,800 | 137,200 | 137,200 | 1,052 |
| 2013/06/13 | 146,500 | 148,000 | 133,500 | 140,600 | 801 |
| 2013/06/12 | 150,000 | 154,800 | 145,700 | 150,500 | 811 |
| 2013/06/11 | 145,700 | 156,900 | 144,000 | 154,000 | 1,479 |
| 2013/06/10 | 140,300 | 146,200 | 139,600 | 144,000 | 908 |
| 2013/06/07 | 132,800 | 133,700 | 123,000 | 131,000 | 1,199 |
| 2013/06/06 | 141,800 | 148,600 | 131,500 | 133,700 | 1,605 |
| 2013/06/05 | 163,800 | 168,700 | 151,500 | 151,800 | 1,549 |
| 2013/06/04 | 151,100 | 161,900 | 147,100 | 159,600 | 1,230 |
| 2013/06/03 | 149,000 | 160,900 | 147,300 | 150,900 | 1,099 |
| 2013/05/31 | 151,000 | 153,600 | 146,700 | 149,000 | 985 |
| 2013/05/30 | 161,400 | 161,400 | 143,300 | 147,600 | 1,781 |
| 2013/05/29 | 154,200 | 166,600 | 153,100 | 163,600 | 945 |
| 2013/05/28 | 145,000 | 153,000 | 145,000 | 151,200 | 658 |
| 2013/05/27 | 152,400 | 152,400 | 144,400 | 148,500 | 656 |
| 2013/05/24 | 155,000 | 158,900 | 143,000 | 152,400 | 1,204 |
| 2013/05/23 | 165,200 | 173,000 | 149,000 | 149,800 | 1,479 |
| 2013/05/22 | 171,000 | 174,700 | 165,100 | 165,100 | 658 |
| 2013/05/21 | 178,100 | 179,800 | 170,400 | 171,800 | 1,017 |
| 2013/05/20 | 177,500 | 181,000 | 175,500 | 178,600 | 611 |
| 2013/05/17 | 166,800 | 178,400 | 165,400 | 175,100 | 760 |
| 2013/05/16 | 173,300 | 178,000 | 159,900 | 166,700 | 1,520 |
| 2013/05/15 | 183,000 | 184,900 | 172,900 | 174,100 | 1,577 |
| 2013/05/14 | 195,200 | 197,400 | 182,000 | 183,300 | 1,386 |
| 2013/05/13 | 187,000 | 193,500 | 186,000 | 192,900 | 1,300 |
| 2013/05/10 | 185,000 | 192,900 | 183,300 | 185,900 | 915 |
| 2013/05/09 | 191,000 | 192,800 | 180,300 | 181,000 | 868 |
| 2013/05/08 | 191,400 | 194,000 | 185,300 | 188,000 | 1,118 |
| 2013/05/07 | 183,000 | 199,500 | 181,100 | 195,200 | 2,767 |
| 2013/05/02 | 176,600 | 179,100 | 173,000 | 177,500 | 1,005 |
| 2013/05/01 | 182,600 | 186,500 | 177,700 | 179,100 | 1,123 |
| 2013/04/30 | 181,900 | 190,000 | 181,900 | 184,600 | 676 |
| 2013/04/26 | 199,000 | 199,900 | 182,100 | 183,100 | 1,699 |
| 2013/04/25 | 203,000 | 203,900 | 188,000 | 195,400 | 2,323 |
| 2013/04/24 | 182,400 | 213,000 | 178,200 | 205,600 | 6,783 |
| 2013/04/23 | 180,000 | 183,000 | 176,300 | 178,400 | 846 |
| 2013/04/22 | 180,500 | 193,000 | 177,500 | 180,000 | 2,210 |
| 2013/04/19 | 169,800 | 184,100 | 166,800 | 177,300 | 2,944 |
| 2013/04/18 | 166,500 | 178,500 | 165,000 | 165,000 | 1,296 |
| 2013/04/17 | 161,500 | 173,600 | 160,800 | 170,500 | 1,225 |
| 2013/04/16 | 158,400 | 162,500 | 151,400 | 157,500 | 1,285 |
| 2013/04/15 | 169,600 | 171,900 | 159,800 | 162,400 | 1,312 |
| 2013/04/12 | 178,400 | 179,800 | 172,000 | 173,600 | 872 |
| 2013/04/11 | 172,000 | 190,100 | 170,000 | 181,000 | 3,283 |
| 2013/04/10 | 170,900 | 175,500 | 165,900 | 168,300 | 831 |
| 2013/04/09 | 186,400 | 189,000 | 167,500 | 171,500 | 3,091 |
| 2013/04/08 | 159,000 | 196,900 | 157,100 | 184,600 | 3,769 |
| 2013/04/05 | 159,700 | 164,000 | 154,000 | 158,300 | 2,539 |
| 2013/04/04 | 135,700 | 146,000 | 134,000 | 145,100 | 1,226 |
| 2013/04/03 | 150,000 | 151,800 | 141,800 | 142,800 | 1,923 |
| 2013/04/02 | 134,900 | 140,400 | 131,100 | 136,100 | 1,666 |
| 2013/04/01 | 156,500 | 156,500 | 135,400 | 140,500 | 2,168 |
| 2013/03/29 | 162,200 | 165,700 | 154,000 | 156,600 | 685 |
| 2013/03/28 | 167,800 | 179,000 | 159,000 | 163,800 | 1,265 |
| 2013/03/27 | 169,000 | 172,900 | 162,100 | 169,500 | 728 |
| 2013/03/26 | 170,400 | 173,600 | 163,700 | 166,100 | 881 |
| 2013/03/25 | 174,200 | 179,900 | 171,200 | 174,000 | 562 |
| 2013/03/22 | 180,000 | 187,200 | 171,000 | 171,000 | 1,316 |
| 2013/03/21 | 185,500 | 187,400 | 180,000 | 180,800 | 1,268 |
| 2013/03/19 | 182,400 | 204,000 | 174,600 | 187,800 | 3,481 |
| 2013/03/18 | 173,000 | 181,600 | 171,000 | 180,200 | 2,315 |
| 2013/03/15 | 169,500 | 182,800 | 163,000 | 175,000 | 3,136 |
| 2013/03/14 | 160,600 | 182,800 | 160,500 | 172,000 | 5,985 |
| 2013/03/13 | 150,000 | 160,600 | 150,000 | 157,500 | 2,628 |
| 2013/03/12 | 147,000 | 158,600 | 146,300 | 150,000 | 2,363 |
| 2013/03/11 | 168,000 | 169,900 | 148,000 | 152,000 | 3,274 |
| 2013/03/08 | 182,000 | 183,800 | 163,200 | 166,700 | 5,350 |
| 2013/03/07 | 160,000 | 195,900 | 158,200 | 182,000 | 12,145 |
| 2013/03/06 | 138,400 | 168,400 | 134,800 | 164,000 | 7,839 |
| 2013/03/05 | 137,000 | 142,400 | 130,000 | 138,400 | 5,545 |
| 2013/03/04 | 114,500 | 134,600 | 111,000 | 134,600 | 8,550 |
| 2013/03/01 | 93,200 | 104,600 | 93,000 | 104,600 | 2,743 |
| 2013/02/28 | 88,700 | 89,800 | 88,400 | 89,600 | 222 |
| 2013/02/27 | 90,300 | 90,400 | 88,400 | 88,600 | 206 |
| 2013/02/26 | 89,800 | 90,000 | 88,600 | 89,500 | 184 |
| 2013/02/25 | 88,900 | 90,400 | 86,800 | 90,400 | 380 |
| 2013/02/22 | 89,500 | 89,900 | 86,100 | 87,400 | 286 |
| 2013/02/21 | 88,900 | 90,000 | 88,100 | 89,700 | 341 |
| 2013/02/20 | 89,500 | 90,400 | 86,900 | 89,200 | 345 |
| 2013/02/19 | 85,500 | 90,200 | 85,500 | 89,500 | 438 |
| 2013/02/18 | 80,800 | 85,000 | 80,800 | 85,000 | 208 |
| 2013/02/15 | 81,000 | 82,600 | 79,000 | 81,400 | 368 |
| 2013/02/14 | 81,900 | 82,800 | 80,200 | 81,700 | 273 |
| 2013/02/13 | 84,000 | 84,500 | 79,800 | 81,900 | 588 |
| 2013/02/12 | 86,400 | 87,800 | 85,800 | 86,100 | 345 |
| 2013/02/08 | 90,700 | 90,900 | 87,800 | 87,800 | 415 |
| 2013/02/07 | 92,000 | 92,200 | 90,900 | 91,300 | 451 |
| 2013/02/06 | 92,500 | 92,700 | 91,500 | 91,600 | 218 |
| 2013/02/05 | 92,000 | 93,000 | 90,500 | 91,000 | 279 |
| 2013/02/04 | 92,400 | 93,400 | 91,500 | 92,100 | 350 |
| 2013/02/01 | 91,800 | 92,900 | 90,000 | 91,500 | 622 |
| 2013/01/31 | 96,500 | 96,600 | 91,500 | 91,500 | 662 |
| 2013/01/30 | 93,000 | 96,300 | 93,000 | 95,900 | 726 |
| 2013/01/29 | 93,600 | 98,900 | 91,800 | 94,200 | 1,702 |
| 2013/01/28 | 107,500 | 110,000 | 105,800 | 108,500 | 588 |
| 2013/01/25 | 106,800 | 107,500 | 102,400 | 105,800 | 822 |
| 2013/01/24 | 97,600 | 104,500 | 97,500 | 102,400 | 349 |
| 2013/01/23 | 96,900 | 98,500 | 96,000 | 96,600 | 185 |
| 2013/01/22 | 102,000 | 102,000 | 95,000 | 97,600 | 531 |
| 2013/01/21 | 98,000 | 107,300 | 96,900 | 102,000 | 874 |
| 2013/01/18 | 93,700 | 97,500 | 93,700 | 97,300 | 287 |
| 2013/01/17 | 95,700 | 95,700 | 92,700 | 93,600 | 251 |
| 2013/01/16 | 95,100 | 95,700 | 94,400 | 95,700 | 214 |
| 2013/01/15 | 94,700 | 96,400 | 94,700 | 95,400 | 221 |
| 2013/01/11 | 92,800 | 94,400 | 92,800 | 94,000 | 103 |
| 2013/01/10 | 94,400 | 94,400 | 91,300 | 93,000 | 186 |
| 2013/01/09 | 92,400 | 94,000 | 92,000 | 93,300 | 106 |
| 2013/01/08 | 93,500 | 94,300 | 92,600 | 92,900 | 232 |
| 2013/01/07 | 95,500 | 95,700 | 93,200 | 94,100 | 295 |
| 2013/01/04 | 97,900 | 97,900 | 93,300 | 94,500 | 577 |