4310 (株)ドリームインキュベータの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,355	2,355	2,335	2,345	12,400	2,345
2017-12-28	2,280	2,355	2,254	2,349	29,500	2,349
2017-12-27	2,251	2,285	2,251	2,284	8,600	2,284
2017-12-26	2,250	2,261	2,240	2,255	17,900	2,255
2017-12-25	2,287	2,289	2,241	2,249	14,700	2,249
2017-12-22	2,267	2,285	2,245	2,259	26,000	2,259
2017-12-21	2,300	2,303	2,266	2,269	24,700	2,269
2017-12-20	2,298	2,298	2,269	2,276	6,200	2,276
2017-12-19	2,245	2,293	2,225	2,278	24,000	2,278
2017-12-18	2,346	2,346	2,243	2,245	28,000	2,245
2017-12-15	2,331	2,350	2,309	2,311	34,600	2,311
2017-12-14	2,365	2,365	2,330	2,354	12,700	2,354
2017-12-13	2,348	2,370	2,325	2,336	8,300	2,336
2017-12-12	2,300	2,339	2,295	2,334	15,100	2,334
2017-12-11	2,310	2,311	2,284	2,300	7,100	2,300
2017-12-08	2,240	2,301	2,240	2,299	20,100	2,299
2017-12-07	2,286	2,308	2,254	2,256	24,500	2,256
2017-12-06	2,334	2,334	2,235	2,238	44,400	2,238
2017-12-05	2,438	2,447	2,348	2,349	30,500	2,349
2017-12-04	2,403	2,472	2,403	2,436	33,500	2,436
2017-12-01	2,441	2,448	2,399	2,402	21,000	2,402
2017-11-30	2,454	2,462	2,414	2,438	10,800	2,438
2017-11-29	2,480	2,482	2,454	2,454	11,900	2,454
2017-11-28	2,482	2,488	2,448	2,465	16,900	2,465
2017-11-27	2,506	2,540	2,486	2,486	17,800	2,486
2017-11-24	2,489	2,492	2,472	2,480	22,000	2,480
2017-11-22	2,430	2,498	2,425	2,485	33,800	2,485
2017-11-21	2,334	2,429	2,325	2,423	28,700	2,423
2017-11-20	2,290	2,332	2,290	2,328	12,100	2,328
2017-11-17	2,290	2,341	2,284	2,284	11,000	2,284
2017-11-16	2,251	2,305	2,251	2,291	10,400	2,291
2017-11-15	2,292	2,299	2,241	2,268	41,500	2,268
2017-11-13	2,390	2,399	2,366	2,367	20,300	2,367
2017-11-10	2,281	2,446	2,276	2,385	76,900	2,385
2017-11-09	2,287	2,309	2,250	2,278	35,400	2,278
2017-11-08	2,252	2,274	2,246	2,273	20,500	2,273
2017-11-07	2,252	2,282	2,242	2,258	37,100	2,258
2017-11-06	2,270	2,272	2,251	2,251	22,300	2,251
2017-11-02	2,301	2,301	2,274	2,278	11,100	2,278
2017-11-01	2,320	2,327	2,293	2,303	43,600	2,303
2017-10-31	2,251	2,322	2,251	2,321	55,400	2,321
2017-10-30	2,259	2,267	2,225	2,258	45,200	2,258
2017-10-27	2,217	2,258	2,217	2,239	18,300	2,239
2017-10-26	2,200	2,256	2,200	2,229	27,200	2,229
2017-10-25	2,214	2,238	2,199	2,204	34,000	2,204
2017-10-24	2,230	2,233	2,216	2,225	8,100	2,225
2017-10-23	2,200	2,230	2,200	2,225	13,800	2,225
2017-10-20	2,201	2,217	2,199	2,202	14,600	2,202
2017-10-19	2,210	2,214	2,194	2,201	13,700	2,201
2017-10-18	2,206	2,211	2,187	2,207	23,100	2,207
2017-10-17	2,244	2,244	2,210	2,222	9,000	2,222
2017-10-16	2,254	2,264	2,242	2,243	30,500	2,243
2017-10-13	2,245	2,254	2,235	2,246	11,500	2,246
2017-10-12	2,250	2,261	2,237	2,248	8,000	2,248
2017-10-11	2,220	2,254	2,212	2,245	17,700	2,245
2017-10-10	2,230	2,245	2,210	2,218	5,800	2,218
2017-10-06	2,212	2,233	2,198	2,230	16,000	2,230
2017-10-05	2,206	2,237	2,206	2,223	7,500	2,223
2017-10-04	2,253	2,254	2,216	2,224	10,400	2,224
2017-10-03	2,258	2,275	2,252	2,264	13,500	2,264
2017-10-02	2,252	2,262	2,239	2,244	9,600	2,244
2017-09-29	2,232	2,255	2,226	2,252	16,200	2,252
2017-09-28	2,215	2,264	2,215	2,243	36,200	2,243
2017-09-27	2,200	2,260	2,200	2,259	38,700	2,259
2017-09-26	2,185	2,210	2,178	2,199	24,800	2,199
2017-09-25	2,115	2,179	2,115	2,175	43,100	2,175
2017-09-22	2,122	2,129	2,107	2,111	14,100	2,111
2017-09-21	2,145	2,151	2,103	2,127	12,600	2,127
2017-09-20	2,162	2,165	2,129	2,139	14,300	2,139
2017-09-19	2,148	2,178	2,138	2,171	71,900	2,171
2017-09-15	2,050	2,115	2,045	2,115	29,600	2,115
2017-09-14	2,115	2,124	2,061	2,066	16,000	2,066
2017-09-13	2,125	2,142	2,113	2,121	10,100	2,121
2017-09-12	2,114	2,147	2,107	2,115	20,100	2,115
2017-09-11	2,041	2,119	2,041	2,108	19,300	2,108
2017-09-08	2,065	2,066	2,013	2,024	25,100	2,024
2017-09-07	2,085	2,109	2,074	2,080	13,100	2,080
2017-09-06	2,080	2,097	2,037	2,083	30,700	2,083
2017-09-05	2,155	2,161	2,072	2,080	30,000	2,080
2017-09-04	2,231	2,231	2,150	2,155	28,300	2,155
2017-09-01	2,197	2,265	2,196	2,259	35,500	2,259
2017-08-31	2,188	2,193	2,180	2,192	6,600	2,192
2017-08-30	2,200	2,210	2,163	2,186	11,900	2,186
2017-08-29	2,166	2,197	2,166	2,195	12,300	2,195
2017-08-28	2,182	2,190	2,164	2,168	7,100	2,168
2017-08-25	2,176	2,188	2,163	2,166	6,300	2,166
2017-08-24	2,170	2,184	2,150	2,152	31,700	2,152
2017-08-23	2,180	2,190	2,165	2,170	16,500	2,170
2017-08-22	2,082	2,148	2,079	2,148	15,000	2,148
2017-08-21	2,098	2,098	2,071	2,082	8,800	2,082
2017-08-18	2,103	2,103	2,083	2,093	11,600	2,093
2017-08-17	2,095	2,119	2,083	2,114	14,400	2,114
2017-08-16	2,121	2,136	2,094	2,095	14,600	2,095
2017-08-15	2,141	2,150	2,099	2,113	19,600	2,113
2017-08-14	2,185	2,185	2,082	2,129	85,200	2,129
2017-08-10	2,218	2,238	2,198	2,220	29,300	2,220
2017-08-09	2,254	2,271	2,206	2,214	74,000	2,214
2017-08-08	2,116	2,248	2,116	2,245	66,100	2,245
2017-08-07	2,124	2,131	2,117	2,123	11,300	2,123
2017-08-04	2,111	2,129	2,111	2,121	8,000	2,121
2017-08-03	2,110	2,125	2,107	2,123	10,600	2,123
2017-08-02	2,124	2,129	2,110	2,119	10,200	2,119
2017-08-01	2,100	2,146	2,098	2,116	27,600	2,116
2017-07-31	2,192	2,210	2,168	2,168	24,800	2,168
2017-07-28	2,210	2,218	2,195	2,199	30,200	2,199
2017-07-27	2,210	2,226	2,203	2,215	22,500	2,215
2017-07-26	2,210	2,211	2,200	2,203	13,900	2,203
2017-07-25	2,210	2,210	2,197	2,199	37,000	2,199
2017-07-24	2,175	2,204	2,167	2,203	82,600	2,203
2017-07-21	2,170	2,204	2,170	2,196	41,100	2,196
2017-07-20	2,185	2,202	2,184	2,188	8,200	2,188
2017-07-19	2,205	2,205	2,185	2,191	10,500	2,191
2017-07-18	2,185	2,209	2,169	2,203	25,200	2,203
2017-07-14	2,155	2,193	2,155	2,185	22,900	2,185
2017-07-13	2,192	2,192	2,156	2,162	24,200	2,162
2017-07-12	2,180	2,191	2,177	2,184	13,400	2,184
2017-07-11	2,167	2,179	2,159	2,175	9,600	2,175
2017-07-10	2,165	2,192	2,154	2,166	16,200	2,166
2017-07-07	2,128	2,148	2,113	2,143	14,000	2,143
2017-07-06	2,127	2,145	2,126	2,132	17,300	2,132
2017-07-05	2,115	2,144	2,105	2,138	29,500	2,138
2017-07-04	2,152	2,162	2,113	2,117	16,200	2,117
2017-07-03	2,130	2,151	2,126	2,134	27,900	2,134
2017-06-30	2,148	2,148	2,115	2,132	34,200	2,132
2017-06-29	2,180	2,186	2,155	2,164	16,600	2,164
2017-06-28	2,188	2,199	2,154	2,167	25,700	2,167
2017-06-27	2,188	2,205	2,172	2,199	40,300	2,199
2017-06-26	2,168	2,189	2,153	2,170	29,000	2,170
2017-06-23	2,170	2,201	2,153	2,167	55,800	2,167
2017-06-22	2,098	2,170	2,085	2,162	55,400	2,162
2017-06-21	2,073	2,125	2,073	2,098	31,500	2,098
2017-06-20	2,103	2,116	2,082	2,087	21,300	2,087
2017-06-19	2,085	2,096	2,079	2,091	14,300	2,091
2017-06-16	2,063	2,105	2,061	2,066	39,000	2,066
2017-06-15	2,061	2,070	2,049	2,054	12,800	2,054
2017-06-14	2,097	2,098	2,049	2,061	23,500	2,061
2017-06-13	2,063	2,120	2,063	2,092	28,200	2,092
2017-06-12	2,060	2,104	2,060	2,064	17,900	2,064
2017-06-09	2,053	2,086	2,053	2,077	19,900	2,077
2017-06-08	2,068	2,080	2,061	2,066	8,700	2,066
2017-06-07	2,048	2,070	2,039	2,066	21,700	2,066
2017-06-06	2,112	2,119	2,043	2,047	27,400	2,047
2017-06-05	2,068	2,130	2,055	2,125	40,700	2,125
2017-06-02	2,045	2,073	2,040	2,067	23,400	2,067
2017-06-01	2,035	2,060	2,031	2,037	21,200	2,037
2017-05-31	2,035	2,040	2,020	2,033	11,500	2,033
2017-05-30	2,017	2,055	2,007	2,046	29,300	2,046
2017-05-29	2,018	2,031	2,013	2,017	11,600	2,017
2017-05-26	2,021	2,027	2,013	2,018	28,000	2,018
2017-05-25	2,050	2,055	2,020	2,023	37,400	2,023
2017-05-24	2,071	2,080	2,051	2,052	18,600	2,052
2017-05-23	2,068	2,080	2,063	2,064	12,400	2,064
2017-05-22	2,061	2,070	2,048	2,062	25,900	2,062
2017-05-19	2,041	2,065	2,023	2,058	35,900	2,058
2017-05-18	2,011	2,030	2,011	2,021	33,500	2,021
2017-05-17	2,056	2,056	2,022	2,033	40,700	2,033
2017-05-16	2,098	2,100	2,037	2,040	69,900	2,040
2017-05-15	2,100	2,110	2,033	2,052	87,100	2,052
2017-05-12	2,071	2,095	2,044	2,090	148,000	2,090
2017-05-11	2,216	2,233	2,199	2,221	56,300	2,221
2017-05-10	2,180	2,238	2,163	2,216	90,800	2,216
2017-05-09	2,161	2,170	2,120	2,124	31,700	2,124
2017-05-08	2,125	2,193	2,115	2,170	60,000	2,170
2017-05-02	2,042	2,112	2,042	2,093	65,400	2,093
2017-05-01	2,051	2,063	2,036	2,057	18,200	2,057
2017-04-28	2,024	2,066	2,013	2,051	54,700	2,051
2017-04-27	2,039	2,043	2,020	2,024	37,700	2,024
2017-04-26	2,024	2,054	2,020	2,049	42,500	2,049
2017-04-25	2,000	2,022	2,000	2,017	20,300	2,017
2017-04-24	2,014	2,015	1,995	2,000	21,000	2,000
2017-04-21	1,990	2,011	1,990	2,002	22,100	2,002
2017-04-20	1,990	2,001	1,982	1,986	16,000	1,986
2017-04-19	1,985	2,010	1,978	1,978	21,400	1,978
2017-04-18	1,999	2,017	1,981	1,991	15,300	1,991
2017-04-17	1,976	2,010	1,962	1,999	19,100	1,999
2017-04-14	1,975	2,004	1,965	1,979	34,800	1,979
2017-04-13	1,985	2,011	1,967	1,995	29,100	1,995
2017-04-12	2,075	2,075	1,995	2,000	41,400	2,000
2017-04-11	2,086	2,115	2,075	2,083	16,600	2,083
2017-04-10	2,060	2,127	2,035	2,109	31,000	2,109
2017-04-07	2,059	2,093	2,031	2,046	32,900	2,046
2017-04-06	2,082	2,108	2,039	2,049	53,500	2,049
2017-04-05	2,085	2,123	2,076	2,098	26,800	2,098
2017-04-04	2,145	2,158	2,085	2,105	42,800	2,105
2017-04-03	2,200	2,205	2,138	2,145	29,100	2,145
2017-03-31	2,212	2,239	2,201	2,201	38,900	2,201
2017-03-30	2,242	2,242	2,184	2,187	27,400	2,187
2017-03-29	2,192	2,247	2,171	2,242	89,300	2,242
2017-03-28	2,131	2,170	2,113	2,154	55,400	2,154
2017-03-27	2,206	2,211	2,131	2,131	25,000	2,131
2017-03-24	2,200	2,256	2,195	2,205	55,700	2,205
2017-03-23	2,178	2,202	2,177	2,193	19,100	2,193
2017-03-22	2,132	2,196	2,113	2,182	45,300	2,182
2017-03-21	2,201	2,208	2,162	2,166	32,300	2,166
2017-03-17	2,138	2,238	2,138	2,220	127,300	2,220
2017-03-16	2,107	2,140	2,105	2,132	19,600	2,132
2017-03-15	2,148	2,155	2,120	2,126	38,500	2,126
2017-03-14	2,085	2,151	2,074	2,147	67,800	2,147
2017-03-13	2,118	2,118	2,077	2,083	17,500	2,083
2017-03-10	2,086	2,122	2,086	2,118	31,300	2,118
2017-03-09	2,099	2,112	2,069	2,073	11,600	2,073
2017-03-08	2,098	2,120	2,078	2,088	25,800	2,088
2017-03-07	2,089	2,115	2,073	2,078	18,400	2,078
2017-03-06	2,090	2,100	2,069	2,081	12,900	2,081
2017-03-03	2,125	2,125	2,078	2,086	24,500	2,086
2017-03-02	2,111	2,155	2,111	2,129	50,500	2,129
2017-03-01	2,100	2,103	2,073	2,086	20,400	2,086
2017-02-28	2,078	2,121	2,073	2,084	33,100	2,084
2017-02-27	2,114	2,127	2,078	2,084	20,800	2,084
2017-02-24	2,107	2,143	2,102	2,136	36,400	2,136
2017-02-23	2,128	2,144	2,104	2,119	30,200	2,119
2017-02-22	2,118	2,156	2,100	2,146	47,400	2,146
2017-02-21	2,118	2,126	2,094	2,102	32,200	2,102
2017-02-20	2,080	2,140	2,079	2,121	82,800	2,121
2017-02-17	2,070	2,091	2,062	2,074	32,500	2,074
2017-02-16	2,073	2,100	2,040	2,065	62,400	2,065
2017-02-15	2,040	2,103	2,040	2,070	74,400	2,070
2017-02-14	2,000	2,042	2,000	2,021	74,600	2,021
2017-02-13	1,994	2,008	1,988	2,000	39,300	2,000
2017-02-10	1,978	1,998	1,971	1,975	22,400	1,975
2017-02-09	1,966	2,049	1,962	1,973	107,200	1,973
2017-02-08	1,961	1,962	1,942	1,957	34,500	1,957
2017-02-07	1,971	1,971	1,950	1,955	22,800	1,955
2017-02-06	1,992	1,996	1,969	1,979	23,200	1,979
2017-02-03	1,980	1,998	1,964	1,987	38,200	1,987
2017-02-02	1,995	1,998	1,974	1,980	18,300	1,980
2017-02-01	1,976	1,993	1,972	1,978	36,400	1,978
2017-01-31	1,981	1,995	1,977	1,980	42,000	1,980
2017-01-30	2,004	2,010	1,978	1,989	69,800	1,989
2017-01-27	2,070	2,070	2,030	2,030	25,000	2,030
2017-01-26	2,021	2,069	2,020	2,052	46,700	2,052
2017-01-25	2,036	2,036	2,012	2,013	26,700	2,013
2017-01-24	2,035	2,041	2,011	2,016	59,500	2,016
2017-01-23	2,032	2,034	2,009	2,023	51,700	2,023
2017-01-20	2,036	2,036	2,007	2,019	17,800	2,019
2017-01-19	2,014	2,039	2,013	2,029	25,600	2,029
2017-01-18	1,986	2,012	1,982	2,006	24,700	2,006
2017-01-17	2,009	2,015	1,986	1,990	51,600	1,990
2017-01-16	2,049	2,057	2,010	2,013	30,600	2,013
2017-01-13	2,010	2,036	2,010	2,022	20,400	2,022
2017-01-12	2,044	2,044	2,010	2,019	26,600	2,019
2017-01-11	2,074	2,074	2,040	2,044	19,700	2,044
2017-01-10	2,083	2,098	2,051	2,054	50,800	2,054
2017-01-06	2,087	2,094	2,063	2,083	37,400	2,083
2017-01-05	2,056	2,099	2,054	2,092	63,400	2,092
2017-01-04	2,012	2,070	2,012	2,062	47,900	2,062

分割・併合履歴： [2014-03-27]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31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

4310 (株)ドリームインキュベータ の時系列データ [2017年度]

4310 (株)ドリームインキュベータの時系列データ [2017年度]