4310 (株)ドリームインキュベータの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,040	3,130	2,851	2,935	443,400	2,935
2014-12-29	3,120	3,470	3,095	3,180	340,100	3,180
2014-12-26	3,090	3,265	3,025	3,080	266,600	3,080
2014-12-25	3,000	3,145	2,982	3,075	263,200	3,075
2014-12-24	2,780	3,165	2,751	3,060	426,300	3,060
2014-12-22	2,800	2,800	2,710	2,730	100,000	2,730
2014-12-19	2,817	2,847	2,740	2,790	160,900	2,790
2014-12-18	2,601	2,887	2,591	2,817	618,400	2,817
2014-12-17	2,409	2,529	2,349	2,433	155,100	2,433
2014-12-16	2,451	2,540	2,365	2,409	149,800	2,409
2014-12-15	2,582	2,749	2,498	2,501	257,300	2,501
2014-12-12	2,447	2,677	2,423	2,632	270,400	2,632
2014-12-11	2,311	2,446	2,311	2,423	89,400	2,423
2014-12-10	2,272	2,440	2,263	2,361	169,100	2,361
2014-12-09	2,410	2,531	2,270	2,295	222,900	2,295
2014-12-08	2,495	2,508	2,390	2,460	134,300	2,460
2014-12-05	2,549	2,613	2,491	2,504	158,100	2,504
2014-12-04	2,610	2,685	2,550	2,589	343,100	2,589
2014-12-03	2,393	2,635	2,330	2,511	363,200	2,511
2014-12-02	2,250	2,450	2,215	2,393	118,100	2,393
2014-12-01	2,260	2,297	2,237	2,273	71,900	2,273
2014-11-28	2,244	2,258	2,221	2,248	55,400	2,248
2014-11-27	2,174	2,244	2,170	2,216	73,900	2,216
2014-11-26	2,210	2,267	2,165	2,200	116,400	2,200
2014-11-25	2,350	2,468	2,231	2,232	231,900	2,232
2014-11-21	2,270	2,331	2,230	2,328	158,200	2,328
2014-11-20	2,283	2,400	2,150	2,277	355,900	2,277
2014-11-19	2,126	2,284	2,100	2,284	440,600	2,284
2014-11-18	1,853	2,145	1,850	2,111	409,700	2,111
2014-11-17	1,911	1,929	1,849	1,860	135,100	1,860
2014-11-14	1,925	1,958	1,895	1,908	77,000	1,908
2014-11-13	1,860	1,926	1,860	1,907	79,600	1,907
2014-11-12	1,929	1,929	1,849	1,867	100,900	1,867
2014-11-11	1,844	1,970	1,844	1,937	219,500	1,937
2014-11-10	1,800	1,844	1,782	1,830	46,400	1,830
2014-11-07	1,810	1,829	1,791	1,794	33,900	1,794
2014-11-06	1,855	1,855	1,760	1,799	89,900	1,799
2014-11-05	1,752	1,835	1,740	1,815	98,200	1,815
2014-11-04	1,780	1,800	1,749	1,750	138,600	1,750
2014-10-31	1,670	1,725	1,661	1,718	84,000	1,718
2014-10-30	1,662	1,694	1,625	1,647	93,600	1,647
2014-10-29	1,740	1,743	1,645	1,654	82,600	1,654
2014-10-28	1,745	1,783	1,705	1,719	56,900	1,719
2014-10-27	1,701	1,770	1,687	1,744	94,100	1,744
2014-10-24	1,696	1,696	1,667	1,683	20,800	1,683
2014-10-23	1,658	1,687	1,636	1,670	26,700	1,670
2014-10-22	1,661	1,661	1,622	1,660	36,200	1,660
2014-10-21	1,655	1,693	1,610	1,627	65,200	1,627
2014-10-20	1,580	1,644	1,580	1,643	30,600	1,643
2014-10-17	1,570	1,610	1,561	1,561	43,600	1,561
2014-10-16	1,572	1,594	1,554	1,570	69,900	1,570
2014-10-15	1,620	1,636	1,592	1,612	43,400	1,612
2014-10-14	1,600	1,653	1,582	1,602	58,300	1,602
2014-10-10	1,622	1,640	1,620	1,635	52,900	1,635
2014-10-09	1,676	1,683	1,638	1,650	34,800	1,650
2014-10-08	1,637	1,665	1,626	1,656	37,800	1,656
2014-10-07	1,675	1,675	1,634	1,655	45,900	1,655
2014-10-06	1,695	1,695	1,654	1,679	30,200	1,679
2014-10-03	1,627	1,690	1,627	1,663	99,100	1,663
2014-10-02	1,593	1,630	1,579	1,623	96,900	1,623
2014-10-01	1,798	1,806	1,585	1,627	287,000	1,627
2014-09-30	1,690	1,970	1,689	1,848	474,300	1,848
2014-09-29	1,630	1,720	1,626	1,689	91,900	1,689
2014-09-26	1,609	1,656	1,609	1,635	35,600	1,635
2014-09-25	1,583	1,625	1,583	1,621	38,100	1,621
2014-09-24	1,583	1,592	1,575	1,581	39,200	1,581
2014-09-22	1,600	1,605	1,587	1,593	22,100	1,593
2014-09-19	1,626	1,626	1,604	1,607	19,000	1,607
2014-09-18	1,595	1,628	1,581	1,614	37,100	1,614
2014-09-17	1,571	1,595	1,566	1,578	14,200	1,578
2014-09-16	1,577	1,577	1,559	1,571	15,700	1,571
2014-09-12	1,556	1,575	1,556	1,565	19,900	1,565
2014-09-11	1,561	1,565	1,550	1,555	24,600	1,555
2014-09-10	1,559	1,568	1,559	1,560	27,800	1,560
2014-09-09	1,580	1,595	1,571	1,571	12,700	1,571
2014-09-08	1,574	1,599	1,571	1,576	21,600	1,576
2014-09-05	1,575	1,581	1,563	1,567	30,800	1,567
2014-09-04	1,582	1,589	1,572	1,575	39,800	1,575
2014-09-03	1,604	1,606	1,581	1,583	30,800	1,583
2014-09-02	1,622	1,623	1,600	1,608	28,100	1,608
2014-09-01	1,597	1,623	1,593	1,612	33,800	1,612
2014-08-29	1,605	1,612	1,580	1,583	33,300	1,583
2014-08-28	1,615	1,640	1,606	1,610	32,900	1,610
2014-08-27	1,623	1,662	1,601	1,630	66,000	1,630
2014-08-26	1,723	1,734	1,591	1,600	176,200	1,600
2014-08-25	1,550	1,663	1,537	1,643	48,400	1,643
2014-08-22	1,557	1,563	1,550	1,550	24,900	1,550
2014-08-21	1,555	1,575	1,550	1,559	33,300	1,559
2014-08-20	1,570	1,574	1,552	1,557	15,700	1,557
2014-08-19	1,559	1,572	1,553	1,559	7,900	1,559
2014-08-18	1,540	1,569	1,540	1,559	19,600	1,559
2014-08-15	1,565	1,592	1,550	1,557	25,600	1,557
2014-08-14	1,545	1,565	1,545	1,562	9,700	1,562
2014-08-13	1,553	1,561	1,542	1,553	13,400	1,553
2014-08-12	1,569	1,569	1,542	1,549	11,500	1,549
2014-08-11	1,539	1,571	1,510	1,553	44,700	1,553
2014-08-08	1,530	1,539	1,492	1,516	54,500	1,516
2014-08-07	1,573	1,578	1,518	1,549	41,000	1,549
2014-08-06	1,549	1,576	1,533	1,560	33,400	1,560
2014-08-05	1,582	1,602	1,557	1,561	30,400	1,561
2014-08-04	1,596	1,610	1,581	1,593	37,800	1,593
2014-08-01	1,586	1,614	1,583	1,594	35,500	1,594
2014-07-31	1,626	1,629	1,615	1,619	19,700	1,619
2014-07-30	1,629	1,658	1,609	1,625	53,700	1,625
2014-07-29	1,620	1,625	1,584	1,609	24,600	1,609
2014-07-28	1,605	1,618	1,595	1,610	18,700	1,610
2014-07-25	1,583	1,605	1,580	1,593	19,900	1,593
2014-07-24	1,605	1,620	1,584	1,594	16,900	1,594
2014-07-23	1,572	1,690	1,572	1,600	59,600	1,600
2014-07-22	1,551	1,598	1,551	1,584	13,400	1,584
2014-07-18	1,559	1,572	1,534	1,562	18,000	1,562
2014-07-17	1,595	1,603	1,566	1,569	29,500	1,569
2014-07-16	1,642	1,663	1,574	1,595	52,300	1,595
2014-07-15	1,610	1,636	1,609	1,615	18,500	1,615
2014-07-14	1,561	1,608	1,561	1,602	30,100	1,602
2014-07-11	1,600	1,604	1,573	1,581	23,300	1,581
2014-07-10	1,622	1,641	1,590	1,606	41,000	1,606
2014-07-09	1,628	1,643	1,618	1,625	21,000	1,625
2014-07-08	1,650	1,694	1,623	1,647	61,200	1,647
2014-07-07	1,655	1,677	1,655	1,657	25,500	1,657
2014-07-04	1,663	1,683	1,654	1,663	15,800	1,663
2014-07-03	1,672	1,678	1,653	1,662	27,600	1,662
2014-07-02	1,694	1,694	1,670	1,674	13,200	1,674
2014-07-01	1,672	1,693	1,659	1,675	30,400	1,675
2014-06-30	1,646	1,682	1,630	1,674	39,400	1,674
2014-06-27	1,645	1,669	1,612	1,638	36,300	1,638
2014-06-26	1,677	1,677	1,650	1,653	32,100	1,653
2014-06-25	1,668	1,675	1,633	1,642	32,800	1,642
2014-06-24	1,669	1,700	1,643	1,688	47,400	1,688
2014-06-23	1,673	1,682	1,650	1,657	21,200	1,657
2014-06-20	1,685	1,703	1,653	1,661	48,000	1,661
2014-06-19	1,680	1,704	1,679	1,679	35,500	1,679
2014-06-18	1,694	1,705	1,665	1,680	35,900	1,680
2014-06-17	1,718	1,718	1,688	1,692	26,800	1,692
2014-06-16	1,727	1,727	1,678	1,698	33,600	1,698
2014-06-13	1,694	1,707	1,665	1,694	50,300	1,694
2014-06-12	1,662	1,729	1,658	1,687	92,800	1,687
2014-06-11	1,645	1,680	1,625	1,662	101,300	1,662
2014-06-10	1,650	1,650	1,607	1,613	52,400	1,613
2014-06-09	1,602	1,646	1,598	1,631	119,200	1,631
2014-06-06	1,580	1,590	1,570	1,589	32,500	1,589
2014-06-05	1,590	1,590	1,566	1,579	28,700	1,579
2014-06-04	1,560	1,587	1,553	1,582	53,100	1,582
2014-06-03	1,562	1,570	1,544	1,559	41,900	1,559
2014-06-02	1,560	1,598	1,536	1,536	52,200	1,536
2014-05-30	1,516	1,536	1,510	1,532	36,300	1,532
2014-05-29	1,498	1,511	1,488	1,501	26,500	1,501
2014-05-28	1,473	1,510	1,459	1,494	36,900	1,494
2014-05-27	1,487	1,487	1,469	1,471	24,700	1,471
2014-05-26	1,464	1,485	1,443	1,481	31,100	1,481
2014-05-23	1,444	1,466	1,441	1,444	24,600	1,444
2014-05-22	1,397	1,459	1,396	1,444	44,500	1,444
2014-05-21	1,381	1,416	1,381	1,397	27,900	1,397
2014-05-20	1,401	1,420	1,374	1,409	47,400	1,409
2014-05-19	1,445	1,468	1,398	1,418	58,800	1,418
2014-05-16	1,474	1,483	1,444	1,459	34,600	1,459
2014-05-15	1,467	1,497	1,456	1,490	63,100	1,490
2014-05-14	1,312	1,500	1,312	1,478	168,500	1,478
2014-05-13	1,300	1,369	1,300	1,313	29,900	1,313
2014-05-12	1,325	1,325	1,292	1,300	22,600	1,300
2014-05-09	1,301	1,324	1,301	1,317	27,400	1,317
2014-05-08	1,298	1,349	1,298	1,317	48,800	1,317
2014-05-07	1,354	1,356	1,289	1,290	98,300	1,290
2014-05-02	1,382	1,401	1,360	1,370	55,000	1,370
2014-05-01	1,402	1,402	1,354	1,381	106,600	1,381
2014-04-30	1,450	1,457	1,397	1,402	56,500	1,402
2014-04-28	1,451	1,463	1,439	1,447	28,500	1,447
2014-04-25	1,470	1,481	1,450	1,464	54,300	1,464
2014-04-24	1,480	1,518	1,470	1,477	31,200	1,477
2014-04-23	1,488	1,497	1,476	1,478	23,300	1,478
2014-04-22	1,532	1,567	1,481	1,484	41,500	1,484
2014-04-21	1,531	1,565	1,531	1,537	11,300	1,537
2014-04-18	1,547	1,547	1,519	1,534	8,400	1,534
2014-04-17	1,539	1,550	1,517	1,531	22,300	1,531
2014-04-16	1,534	1,547	1,514	1,539	25,500	1,539
2014-04-15	1,536	1,560	1,514	1,514	25,900	1,514
2014-04-14	1,485	1,568	1,485	1,509	24,100	1,509
2014-04-11	1,488	1,513	1,460	1,489	18,400	1,489
2014-04-10	1,520	1,567	1,508	1,514	29,700	1,514
2014-04-09	1,550	1,560	1,500	1,504	44,700	1,504
2014-04-08	1,576	1,593	1,565	1,565	8,900	1,565
2014-04-07	1,601	1,610	1,574	1,576	19,100	1,576
2014-04-04	1,597	1,614	1,597	1,609	22,100	1,609
2014-04-03	1,603	1,613	1,575	1,597	31,300	1,597
2014-04-02	1,610	1,615	1,588	1,597	28,600	1,597
2014-04-01	1,560	1,600	1,560	1,600	30,100	1,600
2014-03-31	1,557	1,590	1,556	1,580	24,900	1,580
2014-03-28	1,521	1,580	1,521	1,580	26,400	1,580
2014-03-27	1,450	1,539	1,450	1,521	15,000	1,521
2014-03-26	152,000	153,000	150,000	151,000	242	1,510
2014-03-25	154,900	154,900	148,100	149,200	328	1,492
2014-03-24	147,400	155,000	147,400	154,700	203	1,547
2014-03-20	153,200	154,000	148,300	148,800	291	1,488
2014-03-19	151,200	155,400	150,200	152,600	310	1,526
2014-03-18	149,400	152,300	149,400	151,500	213	1,515
2014-03-17	148,000	153,800	147,000	147,800	261	1,478
2014-03-14	154,500	155,000	150,200	150,800	652	1,508
2014-03-13	158,100	159,600	156,100	157,200	178	1,572
2014-03-12	161,000	161,500	158,000	159,000	280	1,590
2014-03-11	160,200	162,600	160,000	160,500	222	1,605
2014-03-10	163,000	163,800	160,000	160,400	229	1,604
2014-03-07	162,100	164,000	159,900	161,100	427	1,611
2014-03-06	156,800	161,000	155,600	160,600	233	1,606
2014-03-05	156,200	159,500	156,200	157,400	369	1,574
2014-03-04	155,200	157,300	154,100	155,000	509	1,550
2014-03-03	155,700	158,300	154,000	156,200	354	1,562
2014-02-28	159,100	160,600	155,200	158,500	601	1,585
2014-02-27	161,700	165,000	159,800	159,900	537	1,599
2014-02-26	165,200	166,600	162,800	163,400	614	1,634
2014-02-25	168,800	168,900	165,800	166,700	383	1,667
2014-02-24	167,200	171,500	163,500	166,900	1,186	1,669
2014-02-21	161,500	173,800	160,700	168,500	3,359	1,685
2014-02-20	161,000	161,000	154,100	156,300	597	1,563
2014-02-19	163,500	169,200	160,000	161,200	675	1,612
2014-02-18	158,000	164,600	157,900	163,500	617	1,635
2014-02-17	158,200	161,700	154,100	159,000	542	1,590
2014-02-14	157,100	161,500	153,900	156,700	639	1,567
2014-02-13	159,000	160,200	156,000	156,100	311	1,561
2014-02-12	155,700	162,000	155,200	160,100	600	1,601
2014-02-10	156,000	157,000	153,800	154,700	363	1,547
2014-02-07	157,900	157,900	152,700	155,300	485	1,553
2014-02-06	146,800	156,500	146,500	152,100	490	1,521
2014-02-05	146,500	151,000	143,100	147,000	789	1,470
2014-02-04	141,000	147,600	141,000	142,300	1,335	1,423
2014-02-03	158,000	161,900	152,200	152,900	1,349	1,529
2014-01-31	157,600	161,900	156,500	159,200	1,913	1,592
2014-01-30	165,500	166,300	156,700	158,500	2,654	1,585
2014-01-29	172,400	172,400	163,900	170,600	1,551	1,706
2014-01-28	172,500	175,000	169,800	170,500	1,004	1,705
2014-01-27	173,500	174,400	168,400	168,500	1,109	1,685
2014-01-24	176,700	181,900	176,700	179,000	998	1,790
2014-01-23	182,300	184,500	179,300	179,800	1,154	1,798
2014-01-22	179,900	184,700	179,400	183,400	1,438	1,834
2014-01-21	177,700	180,200	176,000	178,200	750	1,782
2014-01-20	178,600	181,000	175,800	178,500	647	1,785
2014-01-17	181,800	182,100	174,600	178,600	1,547	1,786
2014-01-16	174,600	182,000	173,000	179,200	2,531	1,792
2014-01-15	167,100	175,000	167,000	174,200	1,744	1,742
2014-01-14	164,100	167,000	162,100	165,800	795	1,658
2014-01-10	168,000	168,800	166,100	168,000	450	1,680
2014-01-09	172,900	172,900	167,000	169,000	875	1,690
2014-01-08	165,000	174,000	164,000	170,700	1,882	1,707
2014-01-07	168,100	168,100	163,000	163,100	917	1,631
2014-01-06	169,900	170,000	167,500	168,800	556	1,688

分割・併合履歴： [2014-03-27]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4310 (株)ドリームインキュベータ の時系列データ [2014年度]

4310 (株)ドリームインキュベータの時系列データ [2014年度]