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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,580 | 1,600 | 1,537 | 1,560 | 12,300 |
| 2019/12/27 | 1,584 | 1,597 | 1,560 | 1,580 | 18,100 |
| 2019/12/26 | 1,577 | 1,610 | 1,569 | 1,571 | 29,900 |
| 2019/12/25 | 1,577 | 1,594 | 1,575 | 1,583 | 11,200 |
| 2019/12/24 | 1,594 | 1,598 | 1,580 | 1,590 | 8,400 |
| 2019/12/23 | 1,592 | 1,606 | 1,575 | 1,597 | 14,300 |
| 2019/12/20 | 1,582 | 1,607 | 1,576 | 1,581 | 14,300 |
| 2019/12/19 | 1,606 | 1,615 | 1,580 | 1,582 | 11,100 |
| 2019/12/18 | 1,590 | 1,608 | 1,571 | 1,608 | 16,900 |
| 2019/12/17 | 1,594 | 1,606 | 1,565 | 1,582 | 23,900 |
| 2019/12/16 | 1,591 | 1,612 | 1,586 | 1,597 | 12,600 |
| 2019/12/13 | 1,621 | 1,621 | 1,575 | 1,590 | 26,200 |
| 2019/12/12 | 1,593 | 1,607 | 1,581 | 1,593 | 7,800 |
| 2019/12/11 | 1,592 | 1,603 | 1,575 | 1,592 | 9,900 |
| 2019/12/10 | 1,617 | 1,617 | 1,562 | 1,582 | 23,400 |
| 2019/12/09 | 1,668 | 1,672 | 1,615 | 1,630 | 11,100 |
| 2019/12/06 | 1,656 | 1,671 | 1,634 | 1,651 | 12,800 |
| 2019/12/05 | 1,668 | 1,670 | 1,638 | 1,646 | 11,000 |
| 2019/12/04 | 1,661 | 1,668 | 1,654 | 1,668 | 5,100 |
| 2019/12/03 | 1,650 | 1,662 | 1,638 | 1,661 | 5,000 |
| 2019/12/02 | 1,689 | 1,689 | 1,663 | 1,670 | 4,900 |
| 2019/11/29 | 1,679 | 1,679 | 1,647 | 1,660 | 4,400 |
| 2019/11/28 | 1,679 | 1,679 | 1,645 | 1,668 | 5,900 |
| 2019/11/27 | 1,658 | 1,682 | 1,658 | 1,676 | 2,700 |
| 2019/11/26 | 1,625 | 1,673 | 1,625 | 1,666 | 13,000 |
| 2019/11/25 | 1,599 | 1,619 | 1,590 | 1,619 | 9,200 |
| 2019/11/22 | 1,589 | 1,620 | 1,575 | 1,581 | 20,500 |
| 2019/11/21 | 1,556 | 1,585 | 1,541 | 1,579 | 13,100 |
| 2019/11/20 | 1,591 | 1,595 | 1,557 | 1,574 | 13,200 |
| 2019/11/19 | 1,582 | 1,594 | 1,580 | 1,583 | 8,200 |
| 2019/11/18 | 1,577 | 1,589 | 1,567 | 1,578 | 12,200 |
| 2019/11/15 | 1,510 | 1,576 | 1,510 | 1,570 | 17,500 |
| 2019/11/14 | 1,544 | 1,564 | 1,527 | 1,532 | 12,600 |
| 2019/11/13 | 1,601 | 1,601 | 1,552 | 1,554 | 12,000 |
| 2019/11/12 | 1,617 | 1,623 | 1,595 | 1,601 | 8,800 |
| 2019/11/11 | 1,667 | 1,668 | 1,620 | 1,623 | 8,600 |
| 2019/11/08 | 1,666 | 1,666 | 1,639 | 1,648 | 31,700 |
| 2019/11/07 | 1,660 | 1,664 | 1,642 | 1,644 | 16,600 |
| 2019/11/06 | 1,675 | 1,675 | 1,654 | 1,655 | 11,900 |
| 2019/11/05 | 1,613 | 1,673 | 1,583 | 1,661 | 33,600 |
| 2019/11/01 | 1,644 | 1,644 | 1,608 | 1,611 | 9,900 |
| 2019/10/31 | 1,641 | 1,645 | 1,610 | 1,644 | 9,600 |
| 2019/10/30 | 1,662 | 1,687 | 1,608 | 1,629 | 36,900 |
| 2019/10/29 | 1,615 | 1,702 | 1,615 | 1,702 | 27,800 |
| 2019/10/28 | 1,659 | 1,659 | 1,593 | 1,617 | 16,200 |
| 2019/10/25 | 1,668 | 1,686 | 1,640 | 1,640 | 6,100 |
| 2019/10/24 | 1,645 | 1,692 | 1,636 | 1,679 | 18,800 |
| 2019/10/23 | 1,650 | 1,650 | 1,613 | 1,634 | 7,300 |
| 2019/10/21 | 1,599 | 1,627 | 1,591 | 1,626 | 17,200 |
| 2019/10/18 | 1,592 | 1,592 | 1,572 | 1,589 | 11,900 |
| 2019/10/17 | 1,574 | 1,608 | 1,572 | 1,584 | 14,600 |
| 2019/10/16 | 1,560 | 1,586 | 1,554 | 1,574 | 12,800 |
| 2019/10/15 | 1,561 | 1,575 | 1,548 | 1,550 | 14,400 |
| 2019/10/11 | 1,555 | 1,569 | 1,545 | 1,555 | 15,700 |
| 2019/10/10 | 1,555 | 1,559 | 1,502 | 1,551 | 41,100 |
| 2019/10/09 | 1,560 | 1,561 | 1,539 | 1,557 | 23,000 |
| 2019/10/08 | 1,576 | 1,580 | 1,560 | 1,563 | 11,100 |
| 2019/10/07 | 1,543 | 1,564 | 1,537 | 1,563 | 25,300 |
| 2019/10/04 | 1,520 | 1,534 | 1,508 | 1,534 | 13,100 |
| 2019/10/03 | 1,512 | 1,530 | 1,505 | 1,522 | 13,800 |
| 2019/10/02 | 1,500 | 1,526 | 1,500 | 1,519 | 9,400 |
| 2019/10/01 | 1,480 | 1,509 | 1,480 | 1,505 | 15,300 |
| 2019/09/30 | 1,459 | 1,495 | 1,459 | 1,477 | 12,300 |
| 2019/09/27 | 1,461 | 1,481 | 1,450 | 1,475 | 7,900 |
| 2019/09/26 | 1,468 | 1,488 | 1,450 | 1,476 | 17,200 |
| 2019/09/25 | 1,434 | 1,460 | 1,431 | 1,457 | 11,600 |
| 2019/09/24 | 1,390 | 1,457 | 1,390 | 1,434 | 12,500 |
| 2019/09/20 | 1,358 | 1,390 | 1,330 | 1,390 | 22,200 |
| 2019/09/19 | 1,353 | 1,373 | 1,286 | 1,366 | 12,500 |
| 2019/09/18 | 1,351 | 1,359 | 1,341 | 1,352 | 11,300 |
| 2019/09/17 | 1,351 | 1,369 | 1,342 | 1,354 | 26,600 |
| 2019/09/13 | 1,325 | 1,369 | 1,306 | 1,369 | 28,200 |
| 2019/09/12 | 1,311 | 1,320 | 1,296 | 1,310 | 13,200 |
| 2019/09/11 | 1,291 | 1,315 | 1,285 | 1,311 | 18,300 |
| 2019/09/10 | 1,283 | 1,293 | 1,279 | 1,290 | 9,600 |
| 2019/09/09 | 1,260 | 1,300 | 1,260 | 1,281 | 10,800 |
| 2019/09/06 | 1,261 | 1,288 | 1,261 | 1,269 | 6,600 |
| 2019/09/05 | 1,248 | 1,281 | 1,243 | 1,271 | 10,700 |
| 2019/09/04 | 1,240 | 1,260 | 1,231 | 1,250 | 6,400 |
| 2019/09/03 | 1,225 | 1,254 | 1,225 | 1,252 | 6,700 |
| 2019/09/02 | 1,218 | 1,232 | 1,218 | 1,221 | 2,900 |
| 2019/08/30 | 1,192 | 1,242 | 1,192 | 1,234 | 8,400 |
| 2019/08/29 | 1,216 | 1,217 | 1,181 | 1,193 | 9,800 |
| 2019/08/28 | 1,209 | 1,227 | 1,209 | 1,216 | 4,000 |
| 2019/08/27 | 1,226 | 1,243 | 1,208 | 1,211 | 11,600 |
| 2019/08/26 | 1,234 | 1,249 | 1,221 | 1,225 | 12,700 |
| 2019/08/23 | 1,280 | 1,283 | 1,262 | 1,264 | 3,800 |
| 2019/08/22 | 1,301 | 1,307 | 1,271 | 1,277 | 4,800 |
| 2019/08/21 | 1,275 | 1,300 | 1,270 | 1,289 | 10,200 |
| 2019/08/20 | 1,261 | 1,296 | 1,261 | 1,296 | 7,100 |
| 2019/08/19 | 1,247 | 1,262 | 1,245 | 1,260 | 6,300 |
| 2019/08/16 | 1,237 | 1,248 | 1,228 | 1,247 | 13,900 |
| 2019/08/15 | 1,239 | 1,239 | 1,209 | 1,237 | 15,600 |
| 2019/08/14 | 1,270 | 1,275 | 1,237 | 1,269 | 17,700 |
| 2019/08/13 | 1,246 | 1,248 | 1,215 | 1,240 | 18,000 |
| 2019/08/09 | 1,294 | 1,294 | 1,273 | 1,275 | 22,000 |
| 2019/08/08 | 1,243 | 1,291 | 1,243 | 1,275 | 19,500 |
| 2019/08/07 | 1,206 | 1,251 | 1,206 | 1,242 | 21,200 |
| 2019/08/06 | 1,175 | 1,218 | 1,145 | 1,216 | 70,100 |
| 2019/08/05 | 1,284 | 1,284 | 1,190 | 1,205 | 52,900 |
| 2019/08/02 | 1,332 | 1,333 | 1,270 | 1,282 | 84,700 |
| 2019/08/01 | 1,410 | 1,410 | 1,356 | 1,366 | 33,300 |
| 2019/07/31 | 1,421 | 1,464 | 1,415 | 1,415 | 39,700 |
| 2019/07/30 | 1,508 | 1,522 | 1,492 | 1,511 | 23,500 |
| 2019/07/29 | 1,500 | 1,516 | 1,492 | 1,508 | 36,900 |
| 2019/07/26 | 1,494 | 1,495 | 1,478 | 1,484 | 11,900 |
| 2019/07/25 | 1,468 | 1,499 | 1,463 | 1,495 | 16,700 |
| 2019/07/24 | 1,456 | 1,469 | 1,449 | 1,465 | 15,700 |
| 2019/07/23 | 1,440 | 1,463 | 1,440 | 1,461 | 14,600 |
| 2019/07/22 | 1,437 | 1,450 | 1,428 | 1,441 | 10,500 |
| 2019/07/19 | 1,389 | 1,447 | 1,385 | 1,437 | 28,300 |
| 2019/07/18 | 1,392 | 1,392 | 1,369 | 1,375 | 28,300 |
| 2019/07/17 | 1,419 | 1,419 | 1,385 | 1,403 | 21,700 |
| 2019/07/16 | 1,430 | 1,447 | 1,413 | 1,419 | 21,100 |
| 2019/07/12 | 1,422 | 1,445 | 1,422 | 1,424 | 17,200 |
| 2019/07/11 | 1,387 | 1,418 | 1,386 | 1,411 | 12,500 |
| 2019/07/10 | 1,377 | 1,402 | 1,360 | 1,385 | 41,300 |
| 2019/07/09 | 1,384 | 1,386 | 1,363 | 1,377 | 30,900 |
| 2019/07/08 | 1,447 | 1,447 | 1,382 | 1,384 | 42,600 |
| 2019/07/05 | 1,427 | 1,494 | 1,420 | 1,437 | 88,700 |
| 2019/07/04 | 1,403 | 1,448 | 1,403 | 1,427 | 48,300 |
| 2019/07/03 | 1,363 | 1,407 | 1,356 | 1,402 | 25,300 |
| 2019/07/02 | 1,405 | 1,405 | 1,355 | 1,375 | 64,800 |
| 2019/07/01 | 1,421 | 1,432 | 1,397 | 1,402 | 39,600 |
| 2019/06/28 | 1,410 | 1,443 | 1,380 | 1,387 | 65,700 |
| 2019/06/27 | 1,375 | 1,415 | 1,370 | 1,412 | 24,200 |
| 2019/06/26 | 1,477 | 1,477 | 1,395 | 1,398 | 51,400 |
| 2019/06/25 | 1,476 | 1,491 | 1,445 | 1,447 | 20,100 |
| 2019/06/24 | 1,550 | 1,553 | 1,483 | 1,485 | 27,000 |
| 2019/06/21 | 1,584 | 1,584 | 1,543 | 1,549 | 31,300 |
| 2019/06/20 | 1,586 | 1,598 | 1,556 | 1,566 | 20,700 |
| 2019/06/19 | 1,593 | 1,595 | 1,573 | 1,586 | 14,300 |
| 2019/06/18 | 1,636 | 1,636 | 1,549 | 1,554 | 39,600 |
| 2019/06/17 | 1,656 | 1,666 | 1,630 | 1,636 | 17,000 |
| 2019/06/14 | 1,613 | 1,668 | 1,603 | 1,663 | 17,800 |
| 2019/06/13 | 1,633 | 1,641 | 1,597 | 1,613 | 17,600 |
| 2019/06/12 | 1,680 | 1,705 | 1,605 | 1,613 | 40,400 |
| 2019/06/11 | 1,654 | 1,694 | 1,643 | 1,680 | 31,300 |
| 2019/06/10 | 1,681 | 1,708 | 1,645 | 1,653 | 30,900 |
| 2019/06/07 | 1,659 | 1,675 | 1,630 | 1,673 | 32,300 |
| 2019/06/06 | 1,649 | 1,691 | 1,609 | 1,625 | 20,500 |
| 2019/06/05 | 1,605 | 1,644 | 1,581 | 1,637 | 26,500 |
| 2019/06/04 | 1,593 | 1,605 | 1,548 | 1,584 | 30,800 |
| 2019/06/03 | 1,659 | 1,659 | 1,584 | 1,589 | 30,000 |
| 2019/05/31 | 1,682 | 1,688 | 1,656 | 1,667 | 23,500 |
| 2019/05/30 | 1,707 | 1,728 | 1,664 | 1,682 | 27,200 |
| 2019/05/29 | 1,748 | 1,748 | 1,707 | 1,707 | 11,200 |
| 2019/05/28 | 1,726 | 1,759 | 1,726 | 1,748 | 12,200 |
| 2019/05/27 | 1,710 | 1,726 | 1,695 | 1,726 | 8,300 |
| 2019/05/24 | 1,674 | 1,702 | 1,653 | 1,691 | 16,100 |
| 2019/05/23 | 1,683 | 1,700 | 1,660 | 1,692 | 16,200 |
| 2019/05/22 | 1,732 | 1,733 | 1,672 | 1,672 | 19,700 |
| 2019/05/21 | 1,752 | 1,752 | 1,708 | 1,714 | 13,100 |
| 2019/05/20 | 1,741 | 1,785 | 1,733 | 1,742 | 42,200 |
| 2019/05/17 | 1,677 | 1,775 | 1,676 | 1,741 | 64,100 |
| 2019/05/16 | 1,647 | 1,654 | 1,609 | 1,647 | 46,400 |
| 2019/05/15 | 1,603 | 1,673 | 1,603 | 1,655 | 55,800 |
| 2019/05/14 | 1,595 | 1,643 | 1,583 | 1,600 | 41,600 |
| 2019/05/13 | 1,587 | 1,619 | 1,555 | 1,615 | 76,600 |
| 2019/05/10 | 1,516 | 1,670 | 1,512 | 1,605 | 83,800 |
| 2019/05/09 | 1,535 | 1,540 | 1,510 | 1,516 | 20,900 |
| 2019/05/08 | 1,550 | 1,559 | 1,523 | 1,540 | 26,600 |
| 2019/05/07 | 1,570 | 1,609 | 1,553 | 1,580 | 20,100 |
| 2019/04/26 | 1,570 | 1,580 | 1,540 | 1,580 | 36,600 |
| 2019/04/25 | 1,561 | 1,581 | 1,555 | 1,579 | 19,500 |
| 2019/04/24 | 1,572 | 1,597 | 1,551 | 1,561 | 19,600 |
| 2019/04/23 | 1,558 | 1,575 | 1,555 | 1,572 | 15,500 |
| 2019/04/22 | 1,571 | 1,572 | 1,543 | 1,552 | 11,200 |
| 2019/04/19 | 1,545 | 1,562 | 1,538 | 1,559 | 8,900 |
| 2019/04/18 | 1,572 | 1,572 | 1,522 | 1,540 | 23,500 |
| 2019/04/17 | 1,575 | 1,581 | 1,545 | 1,579 | 35,900 |
| 2019/04/16 | 1,580 | 1,593 | 1,563 | 1,579 | 38,900 |
| 2019/04/15 | 1,544 | 1,600 | 1,544 | 1,579 | 35,100 |
| 2019/04/12 | 1,561 | 1,565 | 1,530 | 1,538 | 32,600 |
| 2019/04/11 | 1,593 | 1,600 | 1,567 | 1,571 | 20,800 |
| 2019/04/10 | 1,594 | 1,603 | 1,584 | 1,593 | 11,700 |
| 2019/04/09 | 1,621 | 1,625 | 1,586 | 1,600 | 15,100 |
| 2019/04/08 | 1,625 | 1,628 | 1,605 | 1,628 | 6,300 |
| 2019/04/05 | 1,629 | 1,631 | 1,596 | 1,616 | 17,000 |
| 2019/04/04 | 1,655 | 1,669 | 1,621 | 1,629 | 13,000 |
| 2019/04/03 | 1,639 | 1,666 | 1,639 | 1,665 | 7,700 |
| 2019/04/02 | 1,675 | 1,680 | 1,616 | 1,657 | 20,300 |
| 2019/04/01 | 1,718 | 1,718 | 1,661 | 1,674 | 20,800 |
| 2019/03/29 | 1,738 | 1,738 | 1,670 | 1,681 | 33,300 |
| 2019/03/28 | 1,721 | 1,748 | 1,674 | 1,720 | 65,600 |
| 2019/03/27 | 1,637 | 1,730 | 1,634 | 1,706 | 60,900 |
| 2019/03/26 | 1,612 | 1,621 | 1,595 | 1,620 | 53,700 |
| 2019/03/25 | 1,601 | 1,606 | 1,568 | 1,592 | 66,200 |
| 2019/03/22 | 1,628 | 1,642 | 1,619 | 1,630 | 63,100 |
| 2019/03/20 | 1,589 | 1,616 | 1,589 | 1,612 | 21,700 |
| 2019/03/19 | 1,556 | 1,602 | 1,546 | 1,589 | 32,900 |
| 2019/03/18 | 1,600 | 1,601 | 1,540 | 1,556 | 32,800 |
| 2019/03/15 | 1,580 | 1,611 | 1,570 | 1,572 | 65,900 |
| 2019/03/14 | 1,591 | 1,591 | 1,522 | 1,555 | 30,400 |
| 2019/03/13 | 1,595 | 1,626 | 1,532 | 1,583 | 51,700 |
| 2019/03/12 | 1,677 | 1,690 | 1,582 | 1,583 | 46,500 |
| 2019/03/11 | 1,604 | 1,676 | 1,604 | 1,659 | 50,800 |
| 2019/03/08 | 1,568 | 1,630 | 1,544 | 1,590 | 146,300 |
| 2019/03/07 | 1,539 | 1,579 | 1,514 | 1,555 | 35,700 |
| 2019/03/06 | 1,571 | 1,583 | 1,549 | 1,565 | 42,200 |
| 2019/03/05 | 1,556 | 1,571 | 1,555 | 1,570 | 16,500 |
| 2019/03/04 | 1,549 | 1,586 | 1,549 | 1,578 | 35,800 |
| 2019/03/01 | 1,517 | 1,542 | 1,517 | 1,540 | 8,400 |
| 2019/02/28 | 1,506 | 1,557 | 1,506 | 1,527 | 17,500 |
| 2019/02/27 | 1,499 | 1,525 | 1,486 | 1,519 | 34,700 |
| 2019/02/26 | 1,512 | 1,521 | 1,493 | 1,512 | 11,900 |
| 2019/02/25 | 1,500 | 1,515 | 1,498 | 1,503 | 8,100 |
| 2019/02/22 | 1,483 | 1,508 | 1,479 | 1,500 | 15,200 |
| 2019/02/21 | 1,501 | 1,514 | 1,495 | 1,500 | 9,300 |
| 2019/02/20 | 1,494 | 1,511 | 1,490 | 1,505 | 10,200 |
| 2019/02/19 | 1,486 | 1,510 | 1,479 | 1,494 | 7,400 |
| 2019/02/18 | 1,500 | 1,511 | 1,483 | 1,500 | 14,000 |
| 2019/02/15 | 1,480 | 1,487 | 1,445 | 1,484 | 11,500 |
| 2019/02/14 | 1,476 | 1,510 | 1,476 | 1,495 | 11,900 |
| 2019/02/13 | 1,471 | 1,492 | 1,465 | 1,481 | 14,900 |
| 2019/02/12 | 1,489 | 1,503 | 1,467 | 1,474 | 19,100 |
| 2019/02/08 | 1,448 | 1,472 | 1,432 | 1,441 | 14,800 |
| 2019/02/07 | 1,472 | 1,490 | 1,454 | 1,473 | 18,500 |
| 2019/02/06 | 1,485 | 1,493 | 1,476 | 1,490 | 16,400 |
| 2019/02/05 | 1,445 | 1,516 | 1,445 | 1,484 | 30,300 |
| 2019/02/04 | 1,430 | 1,475 | 1,430 | 1,473 | 29,400 |
| 2019/02/01 | 1,420 | 1,471 | 1,418 | 1,430 | 55,100 |
| 2019/01/31 | 1,350 | 1,420 | 1,348 | 1,416 | 74,800 |
| 2019/01/30 | 1,495 | 1,495 | 1,351 | 1,394 | 138,000 |
| 2019/01/29 | 1,520 | 1,591 | 1,518 | 1,586 | 32,000 |
| 2019/01/28 | 1,547 | 1,557 | 1,522 | 1,540 | 23,300 |
| 2019/01/25 | 1,541 | 1,564 | 1,521 | 1,534 | 38,200 |
| 2019/01/24 | 1,568 | 1,568 | 1,516 | 1,526 | 41,000 |
| 2019/01/23 | 1,552 | 1,573 | 1,513 | 1,572 | 42,200 |
| 2019/01/22 | 1,611 | 1,616 | 1,551 | 1,575 | 46,600 |
| 2019/01/21 | 1,551 | 1,690 | 1,547 | 1,600 | 119,600 |
| 2019/01/18 | 1,540 | 1,599 | 1,478 | 1,520 | 140,700 |
| 2019/01/17 | 1,400 | 1,675 | 1,389 | 1,552 | 232,200 |
| 2019/01/16 | 1,360 | 1,387 | 1,353 | 1,375 | 20,700 |
| 2019/01/15 | 1,345 | 1,369 | 1,331 | 1,362 | 26,800 |
| 2019/01/11 | 1,345 | 1,369 | 1,335 | 1,340 | 18,400 |
| 2019/01/10 | 1,310 | 1,348 | 1,298 | 1,341 | 45,600 |
| 2019/01/09 | 1,336 | 1,341 | 1,300 | 1,322 | 47,800 |
| 2019/01/08 | 1,300 | 1,356 | 1,300 | 1,336 | 55,300 |
| 2019/01/07 | 1,260 | 1,334 | 1,260 | 1,310 | 49,000 |
| 2019/01/04 | 1,210 | 1,231 | 1,177 | 1,229 | 41,000 |