4310 (株)ドリームインキュベータの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,000	2,037	2,000	2,019	36,100	2,019
2016-12-29	2,019	2,036	2,000	2,004	32,100	2,004
2016-12-28	1,991	2,053	1,991	2,039	46,800	2,039
2016-12-27	1,987	2,005	1,986	1,992	45,700	1,992
2016-12-26	2,010	2,011	1,985	1,994	48,100	1,994
2016-12-22	1,995	2,016	1,980	2,000	115,900	2,000
2016-12-21	2,056	2,060	2,011	2,018	56,000	2,018
2016-12-20	2,031	2,060	2,031	2,056	46,000	2,056
2016-12-19	2,061	2,061	2,030	2,031	31,700	2,031
2016-12-16	2,089	2,092	2,045	2,052	71,400	2,052
2016-12-15	2,071	2,093	2,066	2,079	40,300	2,079
2016-12-14	2,125	2,125	2,069	2,077	59,700	2,077
2016-12-13	2,102	2,147	2,102	2,123	82,600	2,123
2016-12-12	2,096	2,127	2,096	2,125	72,500	2,125
2016-12-09	2,039	2,085	2,010	2,084	175,200	2,084
2016-12-08	2,161	2,168	2,124	2,139	59,200	2,139
2016-12-07	2,142	2,162	2,140	2,149	60,100	2,149
2016-12-06	2,114	2,159	2,114	2,137	84,700	2,137
2016-12-05	2,120	2,127	2,097	2,111	69,900	2,111
2016-12-02	2,148	2,160	2,110	2,125	122,700	2,125
2016-12-01	2,155	2,180	2,133	2,148	210,700	2,148
2016-11-30	2,109	2,126	2,090	2,109	86,700	2,109
2016-11-29	2,109	2,130	2,088	2,089	91,300	2,089
2016-11-28	2,086	2,132	2,085	2,126	95,100	2,126
2016-11-25	2,136	2,155	2,082	2,085	173,200	2,085
2016-11-24	2,136	2,163	2,130	2,140	114,800	2,140
2016-11-22	2,094	2,160	2,071	2,146	166,800	2,146
2016-11-21	2,145	2,145	2,082	2,092	166,300	2,092
2016-11-18	2,183	2,185	2,112	2,123	169,500	2,123
2016-11-17	2,189	2,215	2,130	2,153	296,300	2,153
2016-11-16	2,350	2,365	2,170	2,196	504,400	2,196
2016-11-15	2,312	2,439	2,266	2,381	753,100	2,381
2016-11-14	2,805	2,863	2,723	2,762	260,400	2,762
2016-11-11	2,982	3,030	2,650	2,787	684,000	2,787
2016-11-10	2,804	2,915	2,740	2,882	332,900	2,882
2016-11-09	2,820	2,840	2,501	2,654	404,800	2,654
2016-11-08	2,836	2,902	2,777	2,811	275,000	2,811
2016-11-07	2,800	2,975	2,750	2,836	543,600	2,836
2016-11-04	2,780	3,255	2,706	2,775	1,883,100	2,775
2016-11-02	2,555	2,764	2,512	2,751	309,300	2,751
2016-11-01	2,610	2,787	2,512	2,601	442,000	2,601
2016-10-31	2,570	2,817	2,500	2,579	544,100	2,579
2016-10-28	2,350	2,498	2,350	2,473	157,900	2,473
2016-10-27	2,342	2,350	2,252	2,326	98,400	2,326
2016-10-26	2,200	2,450	2,200	2,391	326,000	2,391
2016-10-25	2,233	2,233	2,199	2,214	9,500	2,214
2016-10-24	2,214	2,258	2,198	2,224	10,400	2,224
2016-10-21	2,220	2,238	2,215	2,218	12,200	2,218
2016-10-20	2,245	2,254	2,220	2,241	16,000	2,241
2016-10-19	2,250	2,270	2,222	2,266	23,500	2,266
2016-10-17	2,142	2,207	2,142	2,206	17,200	2,206
2016-10-13	2,173	2,195	2,141	2,144	21,300	2,144
2016-10-12	2,193	2,223	2,168	2,168	20,000	2,168
2016-10-11	2,231	2,245	2,210	2,229	14,500	2,229
2016-10-07	2,175	2,222	2,175	2,206	16,600	2,206
2016-10-06	2,256	2,260	2,180	2,198	42,400	2,198
2016-10-05	2,253	2,275	2,197	2,213	88,900	2,213
2016-10-04	2,092	2,608	2,080	2,258	663,800	2,258
2016-10-03	2,128	2,165	2,101	2,108	24,600	2,108
2016-09-30	2,090	2,118	2,081	2,094	11,100	2,094
2016-09-29	2,072	2,120	2,072	2,120	13,500	2,120
2016-09-28	2,045	2,087	2,045	2,072	10,100	2,072
2016-09-27	2,063	2,070	2,010	2,070	21,700	2,070
2016-09-26	2,100	2,102	2,060	2,072	7,400	2,072
2016-09-23	2,086	2,100	2,060	2,097	12,400	2,097
2016-09-21	2,011	2,089	2,011	2,086	8,700	2,086
2016-09-20	2,019	2,053	2,015	2,015	8,900	2,015
2016-09-16	2,011	2,030	2,011	2,019	4,900	2,019
2016-09-15	2,016	2,025	2,003	2,009	10,800	2,009
2016-09-14	2,035	2,057	2,029	2,029	6,600	2,029
2016-09-13	2,037	2,086	2,029	2,047	14,300	2,047
2016-09-12	2,074	2,107	2,034	2,047	16,500	2,047
2016-09-09	2,138	2,138	2,107	2,115	8,600	2,115
2016-09-08	2,136	2,150	2,108	2,143	10,700	2,143
2016-09-07	2,145	2,150	2,036	2,150	19,400	2,150
2016-09-06	2,137	2,161	2,130	2,150	9,800	2,150
2016-09-05	2,180	2,188	2,153	2,159	8,900	2,159
2016-09-02	2,112	2,170	2,112	2,141	20,500	2,141
2016-09-01	2,080	2,130	2,068	2,128	14,300	2,128
2016-08-31	2,078	2,080	2,052	2,074	11,900	2,074
2016-08-30	2,079	2,088	2,058	2,078	9,800	2,078
2016-08-29	2,044	2,083	2,043	2,068	11,100	2,068
2016-08-26	2,095	2,095	2,000	2,012	18,300	2,012
2016-08-25	2,095	2,095	2,073	2,092	12,400	2,092
2016-08-24	2,054	2,089	2,054	2,072	10,600	2,072
2016-08-23	2,041	2,067	2,037	2,052	27,100	2,052
2016-08-22	2,054	2,071	2,024	2,060	8,100	2,060
2016-08-19	2,020	2,054	2,012	2,054	19,400	2,054
2016-08-18	2,020	2,057	2,010	2,015	12,200	2,015
2016-08-17	2,050	2,078	2,008	2,040	63,600	2,040
2016-08-16	2,128	2,128	2,070	2,072	15,200	2,072
2016-08-15	2,147	2,148	2,108	2,114	17,800	2,114
2016-08-12	2,215	2,215	2,136	2,144	20,000	2,144
2016-08-10	2,201	2,246	2,201	2,210	4,600	2,210
2016-08-09	2,220	2,248	2,205	2,213	12,200	2,213
2016-08-08	2,190	2,219	2,172	2,217	10,700	2,217
2016-08-05	2,163	2,175	2,142	2,147	4,400	2,147
2016-08-04	2,142	2,170	2,130	2,163	9,700	2,163
2016-08-03	2,142	2,189	2,142	2,155	9,000	2,155
2016-08-02	2,148	2,200	2,146	2,178	12,700	2,178
2016-08-01	2,138	2,157	2,095	2,148	13,200	2,148
2016-07-29	2,090	2,138	2,017	2,138	33,800	2,138
2016-07-28	1,970	2,087	1,970	2,060	18,700	2,060
2016-07-27	2,013	2,030	1,997	2,007	16,900	2,007
2016-07-26	2,061	2,061	2,010	2,011	10,800	2,011
2016-07-25	2,047	2,112	2,047	2,056	14,800	2,056
2016-07-22	2,055	2,073	2,006	2,035	11,500	2,035
2016-07-21	2,093	2,099	2,065	2,085	9,800	2,085
2016-07-20	2,054	2,069	2,043	2,065	9,400	2,065
2016-07-19	2,093	2,093	2,045	2,074	14,800	2,074
2016-07-15	2,072	2,096	2,045	2,081	15,400	2,081
2016-07-14	2,046	2,054	2,009	2,038	12,500	2,038
2016-07-13	2,056	2,075	2,038	2,046	18,400	2,046
2016-07-12	1,990	2,057	1,990	2,006	21,200	2,006
2016-07-11	1,908	1,954	1,892	1,948	15,900	1,948
2016-07-08	1,899	1,909	1,851	1,852	14,200	1,852
2016-07-07	1,906	1,922	1,897	1,900	17,900	1,900
2016-07-06	1,987	1,987	1,905	1,925	27,800	1,925
2016-07-05	2,000	2,013	1,976	2,011	15,400	2,011
2016-07-04	1,969	2,005	1,954	1,997	19,500	1,997
2016-07-01	2,010	2,025	1,960	1,969	24,700	1,969
2016-06-30	2,040	2,057	1,998	2,006	20,500	2,006
2016-06-29	1,998	1,998	1,945	1,994	18,800	1,994
2016-06-28	1,900	1,965	1,889	1,946	42,700	1,946
2016-06-27	1,922	1,956	1,915	1,923	32,000	1,923
2016-06-24	2,055	2,094	1,799	1,922	102,800	1,922
2016-06-23	1,958	2,148	1,946	2,082	93,100	2,082
2016-06-22	2,020	2,022	1,958	1,962	59,400	1,962
2016-06-21	2,038	2,048	2,016	2,038	14,800	2,038
2016-06-20	1,990	2,055	1,985	2,038	17,000	2,038
2016-06-17	1,960	2,015	1,955	1,959	17,000	1,959
2016-06-16	2,060	2,070	1,952	1,958	33,200	1,958
2016-06-15	2,050	2,072	2,042	2,045	28,700	2,045
2016-06-14	2,081	2,133	2,072	2,073	24,700	2,073
2016-06-13	2,147	2,147	2,102	2,111	28,000	2,111
2016-06-10	2,182	2,182	2,125	2,152	27,100	2,152
2016-06-09	2,159	2,159	2,137	2,150	23,700	2,150
2016-06-08	2,169	2,183	2,083	2,160	34,300	2,160
2016-06-07	2,174	2,185	2,161	2,181	14,700	2,181
2016-06-06	2,088	2,151	2,076	2,151	24,700	2,151
2016-06-03	2,137	2,150	2,125	2,138	16,800	2,138
2016-06-02	2,180	2,195	2,119	2,121	30,500	2,121
2016-06-01	2,249	2,250	2,178	2,194	34,600	2,194
2016-05-31	2,312	2,320	2,246	2,253	49,100	2,253
2016-05-30	2,333	2,342	2,309	2,329	7,900	2,329
2016-05-27	2,307	2,335	2,280	2,311	10,500	2,311
2016-05-26	2,345	2,358	2,315	2,318	28,700	2,318
2016-05-25	2,369	2,392	2,363	2,364	12,800	2,364
2016-05-24	2,399	2,399	2,358	2,362	21,100	2,362
2016-05-23	2,380	2,451	2,372	2,413	47,400	2,413
2016-05-20	2,296	2,355	2,285	2,353	22,600	2,353
2016-05-19	2,268	2,310	2,261	2,298	22,600	2,298
2016-05-18	2,238	2,280	2,206	2,242	41,500	2,242
2016-05-17	2,218	2,253	2,197	2,242	29,500	2,242
2016-05-16	2,164	2,268	2,164	2,209	60,900	2,209
2016-05-13	2,235	2,245	2,208	2,214	36,900	2,214
2016-05-12	2,167	2,261	2,167	2,245	63,500	2,245
2016-05-11	2,342	2,342	2,180	2,202	125,500	2,202
2016-05-10	2,380	2,395	2,340	2,382	38,900	2,382
2016-05-09	2,317	2,359	2,312	2,342	39,500	2,342
2016-05-06	2,228	2,316	2,218	2,303	39,800	2,303
2016-05-02	2,235	2,249	2,205	2,239	28,300	2,239
2016-04-28	2,362	2,378	2,277	2,294	61,900	2,294
2016-04-27	2,361	2,389	2,337	2,347	21,900	2,347
2016-04-26	2,436	2,441	2,347	2,389	48,100	2,389
2016-04-25	2,382	2,460	2,356	2,451	72,000	2,451
2016-04-22	2,350	2,377	2,310	2,352	27,200	2,352
2016-04-21	2,340	2,372	2,325	2,358	25,500	2,358
2016-04-20	2,335	2,397	2,301	2,303	30,800	2,303
2016-04-19	2,295	2,340	2,295	2,306	23,900	2,306
2016-04-18	2,240	2,280	2,240	2,251	30,900	2,251
2016-04-15	2,301	2,342	2,300	2,301	45,400	2,301
2016-04-14	2,290	2,370	2,278	2,351	48,000	2,351
2016-04-13	2,233	2,289	2,233	2,284	17,900	2,284
2016-04-12	2,216	2,276	2,216	2,229	25,400	2,229
2016-04-11	2,201	2,215	2,145	2,201	28,300	2,201
2016-04-08	2,102	2,250	2,102	2,231	32,300	2,231
2016-04-07	2,142	2,190	2,081	2,152	43,900	2,152
2016-04-06	2,170	2,183	2,107	2,143	43,100	2,143
2016-04-05	2,294	2,313	2,183	2,187	44,900	2,187
2016-04-04	2,250	2,338	2,230	2,338	30,800	2,338
2016-04-01	2,373	2,375	2,254	2,273	55,400	2,273
2016-03-31	2,446	2,472	2,401	2,401	18,900	2,401
2016-03-30	2,456	2,507	2,449	2,451	29,500	2,451
2016-03-29	2,362	2,462	2,362	2,456	34,200	2,456
2016-03-28	2,433	2,479	2,360	2,422	42,100	2,422
2016-03-25	2,450	2,464	2,430	2,435	27,000	2,435
2016-03-24	2,472	2,475	2,418	2,459	20,100	2,459
2016-03-23	2,502	2,525	2,470	2,480	29,300	2,480
2016-03-22	2,459	2,538	2,459	2,502	36,200	2,502
2016-03-18	2,432	2,470	2,423	2,442	24,100	2,442
2016-03-17	2,466	2,510	2,446	2,465	35,700	2,465
2016-03-16	2,460	2,497	2,437	2,438	31,200	2,438
2016-03-15	2,460	2,500	2,444	2,496	36,400	2,496
2016-03-14	2,427	2,479	2,423	2,467	41,400	2,467
2016-03-11	2,340	2,415	2,340	2,392	39,300	2,392
2016-03-10	2,327	2,380	2,314	2,369	27,900	2,369
2016-03-09	2,287	2,346	2,262	2,323	31,000	2,323
2016-03-08	2,348	2,365	2,262	2,334	30,500	2,334
2016-03-07	2,398	2,420	2,332	2,357	37,800	2,357
2016-03-04	2,285	2,398	2,283	2,382	52,100	2,382
2016-03-03	2,284	2,332	2,284	2,304	32,900	2,304
2016-03-02	2,289	2,335	2,261	2,281	54,700	2,281
2016-03-01	2,225	2,279	2,225	2,242	55,100	2,242
2016-02-29	2,308	2,366	2,256	2,265	59,900	2,265
2016-02-26	2,327	2,345	2,241	2,280	70,300	2,280
2016-02-25	2,163	2,380	2,158	2,327	190,800	2,327
2016-02-24	2,116	2,161	2,053	2,113	44,000	2,113
2016-02-23	2,210	2,211	2,107	2,119	47,500	2,119
2016-02-22	2,154	2,230	2,132	2,166	59,400	2,166
2016-02-19	2,120	2,152	2,083	2,152	33,900	2,152
2016-02-18	2,103	2,155	2,069	2,149	45,800	2,149
2016-02-17	2,066	2,112	1,980	2,018	46,800	2,018
2016-02-16	1,919	2,155	1,919	2,071	134,900	2,071
2016-02-15	1,869	1,982	1,789	1,945	125,200	1,945
2016-02-12	1,744	1,782	1,656	1,720	123,200	1,720
2016-02-10	1,900	1,930	1,826	1,848	87,200	1,848
2016-02-09	1,966	1,995	1,880	1,906	98,800	1,906
2016-02-08	1,958	2,081	1,932	2,073	37,700	2,073
2016-02-05	2,027	2,043	1,922	1,998	58,100	1,998
2016-02-04	2,100	2,130	2,051	2,074	32,900	2,074
2016-02-03	2,157	2,185	2,120	2,136	55,300	2,136
2016-02-02	2,156	2,213	2,150	2,213	72,900	2,213
2016-02-01	2,193	2,198	2,120	2,192	127,200	2,192
2016-01-29	2,000	2,177	1,985	2,143	250,600	2,143
2016-01-28	2,045	2,125	2,003	2,121	74,500	2,121
2016-01-27	2,050	2,078	2,037	2,046	72,000	2,046
2016-01-26	2,024	2,080	1,965	1,981	73,200	1,981
2016-01-25	2,078	2,120	1,989	2,080	74,100	2,080
2016-01-22	1,995	2,040	1,979	2,028	65,200	2,028
2016-01-21	1,992	2,064	1,900	1,930	136,300	1,930
2016-01-20	2,179	2,190	1,942	2,000	191,300	2,000
2016-01-19	2,130	2,204	2,061	2,200	100,800	2,200
2016-01-18	2,040	2,156	2,018	2,131	123,200	2,131
2016-01-15	2,261	2,265	2,116	2,147	216,900	2,147
2016-01-14	2,252	2,260	2,180	2,236	116,000	2,236
2016-01-13	2,331	2,383	2,325	2,341	51,600	2,341
2016-01-12	2,441	2,472	2,295	2,303	116,700	2,303
2016-01-08	2,452	2,496	2,409	2,442	103,200	2,442
2016-01-07	2,516	2,594	2,500	2,500	83,200	2,500
2016-01-06	2,619	2,651	2,516	2,540	106,600	2,540
2016-01-05	2,701	2,708	2,577	2,638	142,600	2,638
2016-01-04	2,774	2,849	2,702	2,750	175,400	2,750

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 [2016年度]

4310 (株)ドリームインキュベータの時系列データ [2016年度]