4310 (株)ドリームインキュベータ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 60,500 | 62,500 | 59,100 | 61,100 | 307 | 611 |
| 2002-12-27 | 52,500 | 57,500 | 50,000 | 57,500 | 420 | 575 |
| 2002-12-26 | 53,800 | 53,900 | 51,500 | 52,500 | 217 | 525 |
| 2002-12-25 | 55,500 | 55,800 | 53,500 | 54,800 | 157 | 548 |
| 2002-12-24 | 58,700 | 58,700 | 56,000 | 56,500 | 134 | 565 |
| 2002-12-20 | 59,800 | 59,800 | 58,600 | 59,000 | 61 | 590 |
| 2002-12-19 | 62,000 | 62,000 | 59,600 | 60,000 | 156 | 600 |
| 2002-12-18 | 62,900 | 62,900 | 62,000 | 62,500 | 80 | 625 |
| 2002-12-17 | 62,900 | 63,300 | 62,000 | 62,900 | 101 | 629 |
| 2002-12-16 | 65,700 | 65,700 | 62,000 | 62,900 | 80 | 629 |
| 2002-12-13 | 66,000 | 66,000 | 64,500 | 65,700 | 241 | 657 |
| 2002-12-12 | 66,000 | 66,500 | 65,100 | 66,000 | 177 | 660 |
| 2002-12-11 | 67,000 | 67,000 | 65,000 | 66,000 | 273 | 660 |
| 2002-12-10 | 71,000 | 71,000 | 68,000 | 68,600 | 241 | 686 |
| 2002-12-09 | 75,000 | 75,000 | 72,000 | 72,500 | 94 | 725 |
| 2002-12-06 | 82,000 | 82,000 | 74,500 | 75,000 | 163 | 750 |
| 2002-12-05 | 84,000 | 84,500 | 81,000 | 83,000 | 41 | 830 |
| 2002-12-04 | 84,500 | 84,900 | 83,500 | 84,500 | 58 | 845 |
| 2002-12-03 | 83,700 | 86,500 | 83,700 | 84,500 | 92 | 845 |
| 2002-12-02 | 86,000 | 87,000 | 85,500 | 85,500 | 47 | 855 |
| 2002-11-29 | 88,000 | 88,000 | 87,500 | 87,500 | 79 | 875 |
| 2002-11-28 | 85,000 | 89,800 | 84,900 | 87,900 | 106 | 879 |
| 2002-11-27 | 85,000 | 87,000 | 84,000 | 84,900 | 37 | 849 |
| 2002-11-26 | 85,500 | 86,000 | 84,000 | 84,900 | 96 | 849 |
| 2002-11-25 | 90,900 | 90,900 | 86,100 | 88,000 | 290 | 880 |
| 2002-11-21 | 74,900 | 74,900 | 74,900 | 74,900 | 119 | 749 |
| 2002-11-20 | 66,000 | 69,900 | 65,000 | 69,900 | 22 | 699 |
| 2002-11-19 | 75,000 | 75,000 | 68,000 | 68,000 | 68 | 680 |
| 2002-11-18 | 87,100 | 87,100 | 78,000 | 78,000 | 36 | 780 |
| 2002-11-15 | 87,000 | 87,000 | 84,500 | 84,500 | 24 | 845 |
| 2002-11-14 | 87,900 | 88,000 | 84,100 | 87,000 | 62 | 870 |
| 2002-11-13 | 100,000 | 100,000 | 88,000 | 88,000 | 157 | 880 |
| 2002-11-12 | 122,000 | 122,000 | 108,000 | 108,000 | 81 | 1,080 |
| 2002-11-11 | 131,000 | 131,000 | 125,000 | 128,000 | 67 | 1,280 |
| 2002-11-08 | 138,000 | 138,000 | 133,000 | 136,000 | 30 | 1,360 |
| 2002-11-07 | 137,000 | 139,000 | 136,000 | 138,000 | 24 | 1,380 |
| 2002-11-06 | 136,000 | 140,000 | 136,000 | 139,000 | 9 | 1,390 |
| 2002-11-05 | 140,000 | 140,000 | 138,000 | 138,000 | 13 | 1,380 |
| 2002-11-01 | 140,000 | 140,000 | 136,000 | 140,000 | 41 | 1,400 |
| 2002-10-31 | 140,000 | 140,000 | 137,000 | 140,000 | 40 | 1,400 |
| 2002-10-30 | 140,000 | 140,000 | 140,000 | 140,000 | 8 | 1,400 |
| 2002-10-29 | 138,000 | 140,000 | 138,000 | 140,000 | 15 | 1,400 |
| 2002-10-28 | 140,000 | 144,000 | 138,000 | 142,000 | 35 | 1,420 |
| 2002-10-25 | 145,000 | 145,000 | 138,000 | 140,000 | 22 | 1,400 |
| 2002-10-24 | 139,000 | 139,000 | 139,000 | 139,000 | 10 | 1,390 |
| 2002-10-23 | 147,000 | 147,000 | 140,000 | 142,000 | 15 | 1,420 |
| 2002-10-22 | 144,000 | 148,000 | 144,000 | 147,000 | 8 | 1,470 |
| 2002-10-21 | 144,000 | 144,000 | 142,000 | 144,000 | 15 | 1,440 |
| 2002-10-18 | 140,000 | 144,000 | 137,000 | 144,000 | 37 | 1,440 |
| 2002-10-17 | 142,000 | 142,000 | 138,000 | 142,000 | 10 | 1,420 |
| 2002-10-16 | 140,000 | 142,000 | 140,000 | 140,000 | 15 | 1,400 |
| 2002-10-15 | 137,000 | 142,000 | 137,000 | 142,000 | 10 | 1,420 |
| 2002-10-11 | 139,000 | 143,000 | 137,000 | 137,000 | 28 | 1,370 |
| 2002-10-10 | 131,000 | 137,000 | 130,000 | 136,000 | 51 | 1,360 |
| 2002-10-09 | 146,000 | 146,000 | 140,000 | 140,000 | 30 | 1,400 |
| 2002-10-08 | 146,000 | 146,000 | 141,000 | 145,000 | 22 | 1,450 |
| 2002-10-07 | 149,000 | 149,000 | 144,000 | 146,000 | 30 | 1,460 |
| 2002-10-04 | 148,000 | 150,000 | 146,000 | 148,000 | 12 | 1,480 |
| 2002-10-03 | 154,000 | 154,000 | 145,000 | 145,000 | 38 | 1,450 |
| 2002-10-02 | 156,000 | 156,000 | 150,000 | 155,000 | 37 | 1,550 |
| 2002-10-01 | 149,000 | 155,000 | 143,000 | 155,000 | 64 | 1,550 |
| 2002-09-30 | 156,000 | 156,000 | 150,000 | 150,000 | 41 | 1,500 |
| 2002-09-27 | 156,000 | 156,000 | 151,000 | 152,000 | 44 | 1,520 |
| 2002-09-26 | 159,000 | 159,000 | 149,000 | 150,000 | 59 | 1,500 |
| 2002-09-25 | 160,000 | 160,000 | 155,000 | 156,000 | 19 | 1,560 |
| 2002-09-24 | 158,000 | 159,000 | 155,000 | 158,000 | 30 | 1,580 |
| 2002-09-20 | 160,000 | 160,000 | 158,000 | 158,000 | 6 | 1,580 |
| 2002-09-19 | 162,000 | 165,000 | 150,000 | 160,000 | 63 | 1,600 |
| 2002-09-18 | 155,000 | 162,000 | 155,000 | 159,000 | 19 | 1,590 |
| 2002-09-17 | 158,000 | 158,000 | 150,000 | 153,000 | 14 | 1,530 |
| 2002-09-13 | 162,000 | 162,000 | 157,000 | 157,000 | 4 | 1,570 |
| 2002-09-12 | 170,000 | 170,000 | 154,000 | 165,000 | 15 | 1,650 |
| 2002-09-11 | 170,000 | 170,000 | 166,000 | 169,000 | 11 | 1,690 |
| 2002-09-10 | 166,000 | 170,000 | 165,000 | 166,000 | 18 | 1,660 |
| 2002-09-09 | 157,000 | 160,000 | 156,000 | 160,000 | 10 | 1,600 |
| 2002-09-06 | 152,000 | 157,000 | 150,000 | 157,000 | 30 | 1,570 |
| 2002-09-05 | 160,000 | 160,000 | 158,000 | 158,000 | 20 | 1,580 |
| 2002-09-04 | 160,000 | 160,000 | 153,000 | 154,000 | 14 | 1,540 |
| 2002-09-03 | 167,000 | 167,000 | 160,000 | 164,000 | 21 | 1,640 |
| 2002-09-02 | 170,000 | 170,000 | 165,000 | 168,000 | 19 | 1,680 |
| 2002-08-30 | 172,000 | 172,000 | 168,000 | 169,000 | 28 | 1,690 |
| 2002-08-29 | 169,000 | 170,000 | 166,000 | 170,000 | 19 | 1,700 |
| 2002-08-28 | 169,000 | 170,000 | 168,000 | 169,000 | 41 | 1,690 |
| 2002-08-27 | 165,000 | 166,000 | 165,000 | 166,000 | 12 | 1,660 |
| 2002-08-26 | 171,000 | 172,000 | 164,000 | 164,000 | 40 | 1,640 |
| 2002-08-23 | 162,000 | 168,000 | 157,000 | 168,000 | 143 | 1,680 |
| 2002-08-22 | 150,000 | 150,000 | 148,000 | 148,000 | 23 | 1,480 |
| 2002-08-21 | 150,000 | 153,000 | 149,000 | 149,000 | 52 | 1,490 |
| 2002-08-20 | 158,000 | 158,000 | 155,000 | 155,000 | 8 | 1,550 |
| 2002-08-19 | 160,000 | 160,000 | 160,000 | 160,000 | 4 | 1,600 |
| 2002-08-16 | 156,000 | 159,000 | 153,000 | 159,000 | 23 | 1,590 |
| 2002-08-15 | 153,000 | 159,000 | 153,000 | 156,000 | 36 | 1,560 |
| 2002-08-14 | 154,000 | 154,000 | 152,000 | 152,000 | 21 | 1,520 |
| 2002-08-13 | 158,000 | 159,000 | 153,000 | 153,000 | 6 | 1,530 |
| 2002-08-12 | 159,000 | 162,000 | 155,000 | 155,000 | 28 | 1,550 |
| 2002-08-09 | 155,000 | 158,000 | 150,000 | 158,000 | 99 | 1,580 |
| 2002-08-08 | 162,000 | 162,000 | 155,000 | 160,000 | 83 | 1,600 |
| 2002-08-07 | 176,000 | 176,000 | 160,000 | 165,000 | 148 | 1,650 |
| 2002-08-06 | 180,000 | 180,000 | 173,000 | 173,000 | 35 | 1,730 |
| 2002-08-05 | 184,000 | 185,000 | 177,000 | 178,000 | 46 | 1,780 |
| 2002-08-02 | 191,000 | 191,000 | 183,000 | 184,000 | 33 | 1,840 |
| 2002-08-01 | 190,000 | 195,000 | 190,000 | 190,000 | 40 | 1,900 |
| 2002-07-31 | 191,000 | 195,000 | 190,000 | 195,000 | 36 | 1,950 |
| 2002-07-30 | 192,000 | 198,000 | 191,000 | 191,000 | 6 | 1,910 |
| 2002-07-29 | 192,000 | 193,000 | 190,000 | 190,000 | 63 | 1,900 |
| 2002-07-26 | 193,000 | 195,000 | 191,000 | 191,000 | 29 | 1,910 |
| 2002-07-25 | 195,000 | 195,000 | 192,000 | 192,000 | 15 | 1,920 |
| 2002-07-24 | 196,000 | 200,000 | 190,000 | 190,000 | 38 | 1,900 |
| 2002-07-23 | 195,000 | 198,000 | 195,000 | 195,000 | 19 | 1,950 |
| 2002-07-22 | 191,000 | 198,000 | 191,000 | 198,000 | 28 | 1,980 |
| 2002-07-19 | 199,000 | 199,000 | 190,000 | 198,000 | 45 | 1,980 |
| 2002-07-18 | 200,000 | 202,000 | 196,000 | 200,000 | 87 | 2,000 |
| 2002-07-17 | 200,000 | 200,000 | 190,000 | 200,000 | 30 | 2,000 |
| 2002-07-16 | 212,000 | 212,000 | 200,000 | 202,000 | 88 | 2,020 |
| 2002-07-15 | 219,000 | 224,000 | 210,000 | 210,000 | 50 | 2,100 |
| 2002-07-12 | 219,000 | 221,000 | 218,000 | 220,000 | 37 | 2,200 |
| 2002-07-11 | 228,000 | 228,000 | 218,000 | 218,000 | 45 | 2,180 |
| 2002-07-10 | 230,000 | 230,000 | 225,000 | 226,000 | 69 | 2,260 |
| 2002-07-09 | 235,000 | 235,000 | 228,000 | 232,000 | 57 | 2,320 |
| 2002-07-08 | 236,000 | 236,000 | 227,000 | 235,000 | 81 | 2,350 |
| 2002-07-05 | 227,000 | 235,000 | 225,000 | 234,000 | 59 | 2,340 |
| 2002-07-04 | 231,000 | 231,000 | 221,000 | 227,000 | 54 | 2,270 |
| 2002-07-03 | 223,000 | 233,000 | 220,000 | 230,000 | 74 | 2,300 |
| 2002-07-02 | 226,000 | 226,000 | 220,000 | 225,000 | 31 | 2,250 |
| 2002-07-01 | 237,000 | 237,000 | 220,000 | 227,000 | 45 | 2,270 |
| 2002-06-28 | 221,000 | 230,000 | 216,000 | 230,000 | 77 | 2,300 |
| 2002-06-27 | 220,000 | 229,000 | 213,000 | 218,000 | 66 | 2,180 |
| 2002-06-26 | 220,000 | 233,000 | 218,000 | 222,000 | 107 | 2,220 |
| 2002-06-25 | 220,000 | 226,000 | 218,000 | 218,000 | 47 | 2,180 |
| 2002-06-24 | 216,000 | 220,000 | 215,000 | 219,000 | 31 | 2,190 |
| 2002-06-21 | 224,000 | 228,000 | 215,000 | 215,000 | 18 | 2,150 |
| 2002-06-20 | 210,000 | 212,000 | 208,000 | 212,000 | 25 | 2,120 |
| 2002-06-19 | 216,000 | 228,000 | 210,000 | 210,000 | 72 | 2,100 |
| 2002-06-18 | 229,000 | 229,000 | 220,000 | 222,000 | 50 | 2,220 |
| 2002-06-17 | 234,000 | 234,000 | 222,000 | 223,000 | 63 | 2,230 |
| 2002-06-14 | 246,000 | 246,000 | 232,000 | 233,000 | 108 | 2,330 |
| 2002-06-13 | 236,000 | 242,000 | 232,000 | 242,000 | 67 | 2,420 |
| 2002-06-12 | 246,000 | 246,000 | 232,000 | 240,000 | 93 | 2,400 |
| 2002-06-11 | 246,000 | 247,000 | 243,000 | 246,000 | 65 | 2,460 |
| 2002-06-10 | 241,000 | 250,000 | 240,000 | 250,000 | 73 | 2,500 |
| 2002-06-07 | 240,000 | 250,000 | 235,000 | 243,000 | 145 | 2,430 |
| 2002-06-06 | 240,000 | 257,000 | 231,000 | 245,000 | 261 | 2,450 |
| 2002-06-05 | 243,000 | 248,000 | 235,000 | 235,000 | 199 | 2,350 |
| 2002-06-04 | 250,000 | 251,000 | 241,000 | 243,000 | 209 | 2,430 |
| 2002-06-03 | 250,000 | 251,000 | 245,000 | 248,000 | 246 | 2,480 |
| 2002-05-31 | 257,000 | 260,000 | 254,000 | 255,000 | 164 | 2,550 |
| 2002-05-30 | 264,000 | 267,000 | 260,000 | 261,000 | 138 | 2,610 |
| 2002-05-29 | 264,000 | 269,000 | 261,000 | 261,000 | 160 | 2,610 |
| 2002-05-28 | 270,000 | 270,000 | 263,000 | 270,000 | 129 | 2,700 |
| 2002-05-27 | 272,000 | 283,000 | 270,000 | 270,000 | 170 | 2,700 |
| 2002-05-24 | 285,000 | 287,000 | 270,000 | 284,000 | 206 | 2,840 |
| 2002-05-23 | 261,000 | 283,000 | 261,000 | 283,000 | 310 | 2,830 |
| 2002-05-22 | 274,000 | 274,000 | 260,000 | 269,000 | 300 | 2,690 |
| 2002-05-21 | 290,000 | 290,000 | 274,000 | 280,000 | 276 | 2,800 |
| 2002-05-20 | 300,000 | 300,000 | 287,000 | 293,000 | 311 | 2,930 |
| 2002-05-17 | 296,000 | 300,000 | 289,000 | 297,000 | 1,043 | 2,970 |
| 2002-05-16 | 289,000 | 309,000 | 279,000 | 291,000 | 2,070 | 2,910 |
| 2002-05-15 | 258,000 | 285,000 | 255,000 | 285,000 | 956 | 2,850 |
| 2002-05-14 | 260,000 | 260,000 | 237,000 | 245,000 | 811 | 2,450 |
| 2002-05-13 | 289,000 | 292,000 | 263,000 | 263,000 | 1,036 | 2,630 |
| 2002-05-10 | 280,000 | 300,000 | 270,000 | 285,000 | 10,324 | 2,850 |
分割・併合履歴 ： [2014-03-27]1株→100株
