4310 (株)ドリームインキュベータの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,690	2,758	2,652	2,754	135,500	2,754
2015-12-29	2,599	2,687	2,525	2,680	142,000	2,680
2015-12-28	2,620	2,666	2,565	2,585	185,500	2,585
2015-12-25	2,561	2,611	2,501	2,585	159,100	2,585
2015-12-24	2,540	2,627	2,512	2,626	201,800	2,626
2015-12-22	2,414	2,500	2,414	2,500	175,300	2,500
2015-12-21	2,320	2,430	2,304	2,395	81,600	2,395
2015-12-18	2,400	2,419	2,335	2,337	47,500	2,337
2015-12-17	2,397	2,404	2,365	2,373	60,800	2,373
2015-12-16	2,313	2,362	2,313	2,351	62,200	2,351
2015-12-15	2,329	2,420	2,296	2,296	82,500	2,296
2015-12-14	2,333	2,365	2,324	2,343	69,700	2,343
2015-12-11	2,438	2,438	2,380	2,416	88,100	2,416
2015-12-10	2,345	2,400	2,339	2,366	69,500	2,366
2015-12-09	2,420	2,448	2,362	2,397	90,700	2,397
2015-12-08	2,505	2,505	2,411	2,472	76,100	2,472
2015-12-07	2,517	2,548	2,491	2,500	105,200	2,500
2015-12-04	2,400	2,500	2,384	2,470	95,400	2,470
2015-12-03	2,481	2,490	2,400	2,451	126,800	2,451
2015-12-02	2,407	2,500	2,400	2,495	213,700	2,495
2015-12-01	2,310	2,400	2,306	2,395	160,400	2,395
2015-11-30	2,260	2,319	2,256	2,307	102,400	2,307
2015-11-27	2,250	2,288	2,210	2,239	89,100	2,239
2015-11-26	2,310	2,343	2,234	2,265	216,800	2,265
2015-11-25	2,103	2,280	2,099	2,280	397,900	2,280
2015-11-24	2,090	2,127	2,060	2,100	113,000	2,100
2015-11-20	2,130	2,134	2,034	2,083	179,400	2,083
2015-11-19	2,227	2,300	2,102	2,134	334,200	2,134
2015-11-18	2,193	2,210	2,110	2,177	283,500	2,177
2015-11-17	2,055	2,270	2,044	2,182	399,100	2,182
2015-11-16	1,999	2,051	1,982	1,985	66,400	1,985
2015-11-13	1,935	2,067	1,935	2,049	61,500	2,049
2015-11-12	1,990	1,990	1,953	1,974	27,400	1,974
2015-11-11	2,030	2,054	2,003	2,005	23,200	2,005
2015-11-10	2,021	2,029	2,011	2,027	18,300	2,027
2015-11-09	2,002	2,053	2,002	2,033	29,100	2,033
2015-11-06	1,997	2,010	1,979	1,990	11,000	1,990
2015-11-05	2,000	2,045	1,975	1,979	29,500	1,979
2015-11-04	1,973	1,993	1,956	1,986	27,500	1,986
2015-11-02	1,920	1,980	1,910	1,944	43,000	1,944
2015-10-30	1,942	1,992	1,910	1,950	140,200	1,950
2015-10-29	2,137	2,184	2,130	2,132	28,500	2,132
2015-10-28	2,157	2,164	2,150	2,162	7,800	2,162
2015-10-27	2,182	2,185	2,153	2,157	9,800	2,157
2015-10-26	2,236	2,236	2,180	2,198	17,700	2,198
2015-10-23	2,144	2,250	2,128	2,195	62,300	2,195
2015-10-22	2,124	2,124	2,088	2,094	13,000	2,094
2015-10-21	2,041	2,124	2,041	2,116	20,300	2,116
2015-10-20	2,060	2,065	2,022	2,038	15,800	2,038
2015-10-19	2,104	2,104	2,071	2,077	7,800	2,077
2015-10-16	2,115	2,126	2,090	2,105	26,800	2,105
2015-10-15	2,050	2,100	2,031	2,070	17,800	2,070
2015-10-14	2,130	2,130	2,041	2,048	26,600	2,048
2015-10-13	2,115	2,146	2,100	2,131	19,200	2,131
2015-10-09	2,103	2,125	2,065	2,125	21,600	2,125
2015-10-08	2,119	2,150	2,090	2,103	31,900	2,103
2015-10-07	2,026	2,109	2,024	2,102	29,600	2,102
2015-10-06	2,022	2,054	2,012	2,024	25,600	2,024
2015-10-05	2,021	2,045	2,006	2,026	25,000	2,026
2015-10-02	1,948	1,997	1,912	1,997	25,000	1,997
2015-10-01	1,999	2,023	1,970	1,975	16,900	1,975
2015-09-30	1,907	1,999	1,907	1,985	21,400	1,985
2015-09-29	1,972	1,972	1,897	1,907	27,900	1,907
2015-09-28	1,991	2,021	1,988	2,015	14,200	2,015
2015-09-25	1,979	2,033	1,928	1,991	27,600	1,991
2015-09-24	2,065	2,072	1,966	1,979	28,300	1,979
2015-09-18	2,065	2,144	2,031	2,108	36,900	2,108
2015-09-17	1,988	2,141	1,915	2,109	61,000	2,109
2015-09-16	1,967	1,973	1,926	1,954	25,100	1,954
2015-09-15	2,000	2,010	1,941	1,946	28,100	1,946
2015-09-14	2,028	2,035	1,950	1,969	25,000	1,969
2015-09-11	1,926	2,007	1,926	1,991	39,100	1,991
2015-09-10	1,910	1,980	1,890	1,962	32,700	1,962
2015-09-09	1,897	1,968	1,857	1,968	57,200	1,968
2015-09-08	1,837	1,857	1,770	1,777	42,800	1,777
2015-09-07	1,829	1,903	1,790	1,831	59,100	1,831
2015-09-04	1,964	1,968	1,840	1,869	54,100	1,869
2015-09-03	1,910	1,965	1,910	1,924	21,300	1,924
2015-09-02	1,830	1,950	1,830	1,878	62,200	1,878
2015-09-01	2,005	2,005	1,885	1,895	45,100	1,895
2015-08-31	2,045	2,045	1,963	2,008	44,200	2,008
2015-08-28	1,978	2,069	1,978	2,046	79,900	2,046
2015-08-27	1,985	1,993	1,915	1,936	65,900	1,936
2015-08-26	1,835	1,922	1,790	1,921	70,600	1,921
2015-08-25	1,799	1,969	1,670	1,804	176,800	1,804
2015-08-24	2,085	2,190	1,763	1,873	360,600	1,873
2015-08-21	2,270	2,301	2,165	2,190	91,500	2,190
2015-08-20	2,357	2,375	2,328	2,331	20,100	2,331
2015-08-19	2,410	2,429	2,347	2,365	40,000	2,365
2015-08-18	2,467	2,467	2,427	2,439	45,500	2,439
2015-08-17	2,495	2,495	2,450	2,467	19,700	2,467
2015-08-14	2,490	2,515	2,450	2,474	85,100	2,474
2015-08-13	2,386	2,439	2,365	2,395	57,000	2,395
2015-08-12	2,475	2,475	2,390	2,415	47,800	2,415
2015-08-11	2,530	2,536	2,480	2,488	46,800	2,488
2015-08-10	2,483	2,540	2,483	2,510	33,200	2,510
2015-08-07	2,516	2,539	2,503	2,510	32,700	2,510
2015-08-06	2,544	2,581	2,493	2,553	56,400	2,553
2015-08-05	2,469	2,538	2,449	2,529	46,800	2,529
2015-08-04	2,520	2,520	2,452	2,467	29,100	2,467
2015-08-03	2,501	2,525	2,470	2,522	24,700	2,522
2015-07-31	2,464	2,503	2,421	2,500	41,200	2,500
2015-07-30	2,492	2,531	2,430	2,461	71,700	2,461
2015-07-29	2,272	2,512	2,241	2,505	299,100	2,505
2015-07-28	2,398	2,540	2,350	2,522	95,800	2,522
2015-07-27	2,550	2,573	2,430	2,447	117,300	2,447
2015-07-24	2,510	2,607	2,500	2,592	121,500	2,592
2015-07-23	2,450	2,495	2,450	2,471	61,300	2,471
2015-07-22	2,416	2,458	2,401	2,424	57,700	2,424
2015-07-21	2,360	2,424	2,360	2,416	37,600	2,416
2015-07-17	2,350	2,350	2,329	2,339	14,800	2,339
2015-07-16	2,323	2,351	2,301	2,346	24,800	2,346
2015-07-15	2,344	2,368	2,297	2,319	31,900	2,319
2015-07-14	2,332	2,332	2,276	2,310	69,700	2,310
2015-07-13	2,264	2,399	2,264	2,282	82,200	2,282
2015-07-10	2,314	2,323	2,255	2,266	60,100	2,266
2015-07-09	2,264	2,321	2,035	2,321	204,700	2,321
2015-07-08	2,461	2,510	2,347	2,364	177,900	2,364
2015-07-07	2,465	2,508	2,461	2,462	35,500	2,462
2015-07-06	2,401	2,472	2,401	2,451	68,400	2,451
2015-07-03	2,478	2,481	2,396	2,419	82,200	2,419
2015-07-02	2,511	2,540	2,472	2,476	50,000	2,476
2015-07-01	2,433	2,510	2,433	2,495	50,900	2,495
2015-06-30	2,425	2,483	2,403	2,465	83,400	2,465
2015-06-29	2,489	2,543	2,460	2,462	104,800	2,462
2015-06-26	2,607	2,632	2,580	2,602	81,000	2,602
2015-06-25	2,646	2,661	2,621	2,622	27,100	2,622
2015-06-24	2,660	2,680	2,628	2,646	40,100	2,646
2015-06-23	2,612	2,678	2,612	2,652	33,100	2,652
2015-06-22	2,581	2,613	2,555	2,609	23,400	2,609
2015-06-19	2,571	2,590	2,551	2,560	32,700	2,560
2015-06-18	2,591	2,591	2,519	2,528	42,300	2,528
2015-06-17	2,580	2,627	2,568	2,591	53,700	2,591
2015-06-16	2,622	2,672	2,579	2,590	63,800	2,590
2015-06-15	2,637	2,675	2,621	2,650	37,900	2,650
2015-06-12	2,650	2,694	2,632	2,658	45,100	2,658
2015-06-11	2,604	2,700	2,596	2,675	42,700	2,675
2015-06-10	2,616	2,660	2,588	2,597	61,200	2,597
2015-06-09	2,702	2,713	2,634	2,637	86,100	2,637
2015-06-08	2,743	2,743	2,713	2,727	21,100	2,727
2015-06-05	2,780	2,790	2,730	2,739	39,200	2,739
2015-06-04	2,730	2,825	2,730	2,776	87,500	2,776
2015-06-03	2,724	2,745	2,711	2,742	31,000	2,742
2015-06-02	2,720	2,754	2,715	2,725	25,900	2,725
2015-06-01	2,745	2,754	2,721	2,730	34,500	2,730
2015-05-29	2,749	2,769	2,712	2,752	50,300	2,752
2015-05-28	2,814	2,814	2,725	2,736	99,700	2,736
2015-05-27	2,730	2,797	2,691	2,797	110,700	2,797
2015-05-26	2,741	2,767	2,711	2,724	52,100	2,724
2015-05-25	2,777	2,777	2,732	2,741	32,600	2,741
2015-05-22	2,701	2,759	2,690	2,748	82,200	2,748
2015-05-21	2,740	2,763	2,700	2,709	70,800	2,709
2015-05-20	2,630	2,762	2,630	2,727	230,400	2,727
2015-05-19	2,585	2,615	2,575	2,600	33,300	2,600
2015-05-18	2,568	2,652	2,568	2,605	53,300	2,605
2015-05-15	2,550	2,650	2,525	2,618	106,400	2,618
2015-05-14	2,396	2,563	2,385	2,551	167,900	2,551
2015-05-13	2,494	2,500	2,326	2,409	214,200	2,409
2015-05-12	2,485	2,539	2,429	2,457	78,600	2,457
2015-05-11	2,528	2,533	2,473	2,487	52,500	2,487
2015-05-08	2,460	2,540	2,448	2,501	92,400	2,501
2015-05-07	2,437	2,470	2,356	2,440	141,000	2,440
2015-05-01	2,492	2,509	2,420	2,509	95,300	2,509
2015-04-30	2,590	2,590	2,511	2,521	69,800	2,521
2015-04-28	2,552	2,610	2,529	2,592	54,600	2,592
2015-04-27	2,600	2,615	2,551	2,554	55,700	2,554
2015-04-24	2,581	2,616	2,568	2,591	48,400	2,591
2015-04-23	2,600	2,620	2,575	2,588	62,100	2,588
2015-04-22	2,620	2,642	2,580	2,602	97,800	2,602
2015-04-21	2,601	2,648	2,578	2,605	83,700	2,605
2015-04-20	2,652	2,690	2,565	2,577	162,000	2,577
2015-04-17	2,779	2,815	2,721	2,740	116,300	2,740
2015-04-16	2,817	2,827	2,760	2,778	126,200	2,778
2015-04-15	2,697	2,836	2,690	2,829	145,200	2,829
2015-04-14	2,705	2,887	2,698	2,747	227,900	2,747
2015-04-13	2,720	2,762	2,670	2,698	73,200	2,698
2015-04-10	2,780	2,795	2,666	2,722	166,300	2,722
2015-04-09	2,647	2,830	2,644	2,818	330,500	2,818
2015-04-08	2,500	2,620	2,500	2,597	178,800	2,597
2015-04-07	2,453	2,510	2,437	2,505	130,900	2,505
2015-04-06	2,422	2,479	2,391	2,466	61,900	2,466
2015-04-03	2,425	2,490	2,415	2,454	38,100	2,454
2015-04-02	2,402	2,493	2,342	2,456	106,800	2,456
2015-04-01	2,452	2,460	2,390	2,397	80,900	2,397
2015-03-31	2,530	2,545	2,470	2,489	126,300	2,489
2015-03-30	2,417	2,519	2,414	2,519	164,400	2,519
2015-03-27	2,334	2,440	2,334	2,416	110,700	2,416
2015-03-26	2,370	2,386	2,320	2,340	52,300	2,340
2015-03-25	2,434	2,439	2,375	2,386	50,500	2,386
2015-03-24	2,442	2,445	2,385	2,408	88,000	2,408
2015-03-23	2,300	2,430	2,300	2,426	185,000	2,426
2015-03-20	2,272	2,305	2,250	2,291	37,400	2,291
2015-03-19	2,330	2,335	2,280	2,287	54,600	2,287
2015-03-18	2,268	2,330	2,240	2,327	87,500	2,327
2015-03-17	2,250	2,287	2,235	2,271	62,600	2,271
2015-03-16	2,250	2,288	2,222	2,232	76,600	2,232
2015-03-13	2,227	2,253	2,216	2,239	65,500	2,239
2015-03-12	2,151	2,215	2,147	2,202	40,100	2,202
2015-03-11	2,125	2,183	2,121	2,166	53,300	2,166
2015-03-10	2,176	2,215	2,143	2,167	78,400	2,167
2015-03-09	2,260	2,278	2,165	2,184	117,600	2,184
2015-03-06	2,250	2,295	2,245	2,260	53,100	2,260
2015-03-05	2,288	2,300	2,231	2,250	64,300	2,250
2015-03-04	2,288	2,329	2,228	2,307	130,900	2,307
2015-03-03	2,392	2,397	2,310	2,338	76,700	2,338
2015-03-02	2,422	2,430	2,345	2,367	83,700	2,367
2015-02-27	2,485	2,495	2,401	2,418	92,300	2,418
2015-02-26	2,336	2,464	2,300	2,461	164,900	2,461
2015-02-25	2,365	2,380	2,340	2,345	55,200	2,345
2015-02-24	2,338	2,393	2,330	2,380	82,900	2,380
2015-02-23	2,390	2,427	2,301	2,336	156,600	2,336
2015-02-20	2,433	2,433	2,365	2,376	77,700	2,376
2015-02-19	2,379	2,459	2,372	2,437	104,900	2,437
2015-02-18	2,413	2,418	2,290	2,391	196,000	2,391
2015-02-17	2,540	2,540	2,438	2,451	181,500	2,451
2015-02-16	2,513	2,573	2,435	2,519	359,300	2,519
2015-02-13	2,419	2,510	2,330	2,510	533,200	2,510
2015-02-12	2,325	2,415	2,290	2,397	280,800	2,397
2015-02-10	2,261	2,288	2,190	2,287	151,800	2,287
2015-02-09	2,280	2,301	2,199	2,261	367,100	2,261
2015-02-06	2,070	2,199	2,070	2,196	159,900	2,196
2015-02-05	2,040	2,119	1,994	2,073	107,500	2,073
2015-02-04	2,045	2,084	2,037	2,059	98,100	2,059
2015-02-03	2,103	2,139	2,000	2,036	157,200	2,036
2015-02-02	2,177	2,188	2,050	2,123	126,600	2,123
2015-01-30	2,132	2,205	2,112	2,181	202,600	2,181
2015-01-29	2,230	2,235	2,060	2,087	308,500	2,087
2015-01-28	2,297	2,310	2,230	2,256	214,900	2,256
2015-01-27	2,339	2,364	2,289	2,316	108,200	2,316
2015-01-26	2,321	2,335	2,288	2,305	113,400	2,305
2015-01-23	2,406	2,421	2,321	2,354	151,300	2,354
2015-01-22	2,288	2,510	2,285	2,406	425,000	2,406
2015-01-21	2,372	2,420	2,238	2,262	194,600	2,262
2015-01-20	2,320	2,450	2,310	2,407	146,300	2,407
2015-01-19	2,438	2,438	2,282	2,320	140,900	2,320
2015-01-16	2,400	2,447	2,310	2,388	148,100	2,388
2015-01-15	2,481	2,499	2,338	2,434	264,800	2,434
2015-01-14	2,580	2,617	2,505	2,518	124,800	2,518
2015-01-13	2,573	2,677	2,494	2,604	224,000	2,604
2015-01-09	2,640	2,739	2,540	2,573	505,200	2,573
2015-01-08	2,664	2,686	2,469	2,550	521,500	2,550
2015-01-07	2,900	2,985	2,548	2,564	603,100	2,564
2015-01-06	2,866	2,940	2,825	2,890	162,400	2,890
2015-01-05	2,985	3,030	2,871	2,951	196,500	2,951

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 [2015年度]

4310 (株)ドリームインキュベータの時系列データ [2015年度]