4310 (株)ドリームインキュベータの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,214	1,240	1,195	1,226	61,200	1,226
2018-12-27	1,217	1,234	1,176	1,195	169,900	1,195
2018-12-26	1,202	1,217	1,110	1,158	215,800	1,158
2018-12-25	1,233	1,287	1,152	1,172	164,400	1,172
2018-12-21	1,489	1,499	1,215	1,383	343,300	1,383
2018-12-20	1,504	1,512	1,475	1,478	52,900	1,478
2018-12-19	1,495	1,528	1,443	1,517	79,000	1,517
2018-12-18	1,535	1,535	1,490	1,505	58,400	1,505
2018-12-17	1,535	1,562	1,509	1,549	109,300	1,549
2018-12-14	1,592	1,593	1,535	1,539	47,600	1,539
2018-12-13	1,542	1,607	1,535	1,593	51,900	1,593
2018-12-12	1,598	1,610	1,573	1,582	35,000	1,582
2018-12-11	1,646	1,662	1,553	1,572	59,500	1,572
2018-12-10	1,718	1,718	1,635	1,640	38,200	1,640
2018-12-07	1,779	1,790	1,733	1,744	26,500	1,744
2018-12-06	1,843	1,845	1,778	1,779	27,900	1,779
2018-12-05	1,854	1,887	1,845	1,859	16,100	1,859
2018-12-04	1,921	1,927	1,867	1,889	22,100	1,889
2018-12-03	1,902	1,927	1,896	1,916	32,400	1,916
2018-11-30	1,841	1,907	1,841	1,895	29,500	1,895
2018-11-29	1,831	1,845	1,827	1,841	18,600	1,841
2018-11-28	1,803	1,848	1,800	1,831	33,200	1,831
2018-11-27	1,809	1,828	1,785	1,802	34,500	1,802
2018-11-26	1,800	1,819	1,781	1,794	13,700	1,794
2018-11-22	1,798	1,816	1,779	1,808	18,400	1,808
2018-11-21	1,777	1,813	1,777	1,798	16,900	1,798
2018-11-20	1,809	1,820	1,800	1,806	25,000	1,806
2018-11-19	1,798	1,837	1,798	1,832	9,900	1,832
2018-11-16	1,802	1,833	1,800	1,802	24,800	1,802
2018-11-15	1,800	1,836	1,800	1,822	11,200	1,822
2018-11-14	1,839	1,849	1,795	1,818	22,900	1,818
2018-11-13	1,875	1,878	1,816	1,831	53,400	1,831
2018-11-12	1,910	1,917	1,892	1,905	12,800	1,905
2018-11-09	1,897	1,927	1,896	1,908	10,400	1,908
2018-11-08	1,914	1,945	1,892	1,894	22,800	1,894
2018-11-07	1,890	1,936	1,874	1,906	43,600	1,906
2018-11-06	1,806	1,855	1,806	1,846	77,400	1,846
2018-11-05	1,847	1,875	1,827	1,827	26,900	1,827
2018-11-02	1,839	1,880	1,823	1,868	26,800	1,868
2018-11-01	1,807	1,837	1,795	1,815	21,900	1,815
2018-10-31	1,803	1,832	1,767	1,809	49,500	1,809
2018-10-30	1,750	1,843	1,750	1,823	51,000	1,823
2018-10-29	1,800	1,837	1,745	1,753	46,000	1,753
2018-10-26	1,842	1,860	1,770	1,789	41,000	1,789
2018-10-25	1,885	1,885	1,820	1,833	44,600	1,833
2018-10-24	1,931	1,954	1,915	1,925	22,200	1,925
2018-10-23	1,950	1,960	1,914	1,933	68,600	1,933
2018-10-22	1,943	1,982	1,913	1,974	15,900	1,974
2018-10-19	1,910	1,964	1,894	1,961	27,800	1,961
2018-10-18	1,965	1,974	1,912	1,921	46,000	1,921
2018-10-17	1,945	1,975	1,911	1,961	33,100	1,961
2018-10-16	1,920	1,945	1,879	1,907	40,200	1,907
2018-10-15	1,950	1,973	1,930	1,944	46,900	1,944
2018-10-12	1,900	1,955	1,900	1,943	24,900	1,943
2018-10-11	1,940	1,973	1,897	1,923	38,400	1,923
2018-10-10	2,032	2,055	2,001	2,020	19,300	2,020
2018-10-09	2,061	2,072	2,029	2,041	17,100	2,041
2018-10-05	2,066	2,146	2,066	2,100	18,400	2,100
2018-10-04	2,139	2,164	2,069	2,081	19,100	2,081
2018-10-03	2,163	2,169	2,111	2,127	16,000	2,127
2018-10-02	2,203	2,203	2,156	2,162	22,200	2,162
2018-10-01	2,212	2,212	2,185	2,202	14,400	2,202
2018-09-28	2,200	2,217	2,189	2,208	10,400	2,208
2018-09-27	2,217	2,217	2,180	2,181	16,200	2,181
2018-09-26	2,215	2,217	2,190	2,217	15,700	2,217
2018-09-25	2,150	2,208	2,143	2,208	36,400	2,208
2018-09-21	2,121	2,147	2,120	2,130	19,700	2,130
2018-09-20	2,111	2,139	2,110	2,137	16,900	2,137
2018-09-19	2,100	2,126	2,099	2,116	17,900	2,116
2018-09-18	2,086	2,086	2,050	2,063	20,200	2,063
2018-09-14	2,026	2,040	2,025	2,036	13,700	2,036
2018-09-13	2,025	2,051	2,010	2,014	11,500	2,014
2018-09-12	2,078	2,078	2,011	2,025	9,200	2,025
2018-09-11	2,062	2,072	2,031	2,067	10,500	2,067
2018-09-10	2,027	2,071	2,024	2,062	13,900	2,062
2018-09-07	2,011	2,034	2,010	2,022	12,800	2,022
2018-09-06	2,049	2,051	2,010	2,036	16,000	2,036
2018-09-05	2,071	2,091	2,038	2,051	11,000	2,051
2018-09-04	2,084	2,095	2,071	2,081	7,200	2,081
2018-09-03	2,065	2,080	2,057	2,073	8,400	2,073
2018-08-31	2,055	2,098	2,048	2,065	36,500	2,065
2018-08-30	2,146	2,146	2,082	2,106	50,500	2,106
2018-08-29	2,080	2,096	2,065	2,082	6,800	2,082
2018-08-28	2,100	2,123	2,084	2,084	7,000	2,084
2018-08-27	2,070	2,100	2,070	2,097	13,500	2,097
2018-08-24	2,079	2,080	2,062	2,070	4,400	2,070
2018-08-23	2,015	2,065	2,015	2,060	14,600	2,060
2018-08-22	1,982	2,014	1,982	1,999	11,700	1,999
2018-08-21	1,981	2,000	1,972	1,974	9,800	1,974
2018-08-20	2,040	2,040	1,987	1,997	10,500	1,997
2018-08-17	2,050	2,065	2,027	2,028	8,800	2,028
2018-08-16	2,001	2,019	1,989	2,015	14,200	2,015
2018-08-15	2,039	2,046	2,011	2,024	6,300	2,024
2018-08-14	2,000	2,039	2,000	2,039	22,400	2,039
2018-08-13	2,105	2,118	2,000	2,000	40,200	2,000
2018-08-10	2,185	2,185	2,151	2,151	18,300	2,151
2018-08-09	2,200	2,202	2,156	2,165	9,100	2,165
2018-08-08	2,120	2,234	2,120	2,197	16,800	2,197
2018-08-07	2,118	2,142	2,102	2,139	9,400	2,139
2018-08-06	2,193	2,216	2,141	2,144	8,800	2,144
2018-08-03	2,246	2,246	2,191	2,192	8,500	2,192
2018-08-02	2,296	2,296	2,252	2,267	7,200	2,267
2018-08-01	2,271	2,300	2,250	2,271	20,000	2,271
2018-07-31	2,297	2,297	2,245	2,264	11,700	2,264
2018-07-30	2,297	2,297	2,238	2,272	14,700	2,272
2018-07-27	2,309	2,309	2,278	2,283	10,800	2,283
2018-07-26	2,299	2,299	2,273	2,280	9,900	2,280
2018-07-25	2,242	2,298	2,242	2,287	14,600	2,287
2018-07-24	2,223	2,255	2,223	2,247	8,700	2,247
2018-07-23	2,220	2,240	2,207	2,223	13,900	2,223
2018-07-20	2,160	2,219	2,156	2,212	21,700	2,212
2018-07-19	2,120	2,160	2,109	2,155	15,000	2,155
2018-07-18	2,091	2,117	2,091	2,115	8,300	2,115
2018-07-17	2,069	2,099	2,055	2,091	11,700	2,091
2018-07-13	2,064	2,074	2,050	2,064	9,000	2,064
2018-07-12	2,076	2,076	2,042	2,053	6,200	2,053
2018-07-11	2,085	2,085	2,036	2,057	9,300	2,057
2018-07-10	2,080	2,091	2,062	2,079	10,200	2,079
2018-07-09	2,084	2,094	2,027	2,073	14,500	2,073
2018-07-06	1,975	2,066	1,975	2,062	38,500	2,062
2018-07-05	2,011	2,030	1,962	1,975	43,500	1,975
2018-07-04	2,039	2,039	2,008	2,026	28,400	2,026
2018-07-03	2,084	2,109	2,041	2,055	10,200	2,055
2018-07-02	2,131	2,145	2,055	2,074	23,500	2,074
2018-06-29	2,123	2,155	2,115	2,150	9,600	2,150
2018-06-28	2,154	2,158	2,102	2,130	19,800	2,130
2018-06-27	2,161	2,173	2,136	2,165	16,900	2,165
2018-06-26	2,191	2,200	2,152	2,171	49,100	2,171
2018-06-25	2,241	2,253	2,162	2,170	16,600	2,170
2018-06-22	2,254	2,270	2,201	2,241	21,600	2,241
2018-06-21	2,310	2,317	2,265	2,276	12,900	2,276
2018-06-20	2,305	2,316	2,240	2,304	31,600	2,304
2018-06-19	2,370	2,370	2,303	2,306	22,800	2,306
2018-06-18	2,403	2,413	2,363	2,371	13,500	2,371
2018-06-15	2,362	2,399	2,343	2,394	38,300	2,394
2018-06-14	2,351	2,376	2,347	2,361	13,100	2,361
2018-06-13	2,329	2,384	2,329	2,381	11,400	2,381
2018-06-12	2,354	2,389	2,325	2,326	28,800	2,326
2018-06-11	2,369	2,370	2,323	2,349	14,700	2,349
2018-06-08	2,333	2,373	2,324	2,360	23,900	2,360
2018-06-07	2,311	2,343	2,284	2,333	14,400	2,333
2018-06-06	2,301	2,305	2,272	2,291	13,500	2,291
2018-06-05	2,338	2,338	2,288	2,320	15,400	2,320
2018-06-04	2,279	2,342	2,264	2,339	20,500	2,339
2018-06-01	2,251	2,275	2,241	2,258	17,800	2,258
2018-05-31	2,304	2,305	2,256	2,266	22,100	2,266
2018-05-30	2,250	2,296	2,235	2,287	22,100	2,287
2018-05-29	2,306	2,316	2,265	2,294	31,300	2,294
2018-05-28	2,350	2,382	2,306	2,306	51,800	2,306
2018-05-25	2,335	2,409	2,327	2,399	25,700	2,399
2018-05-24	2,383	2,391	2,336	2,352	27,100	2,352
2018-05-23	2,435	2,440	2,372	2,397	29,700	2,397
2018-05-22	2,466	2,475	2,421	2,433	22,700	2,433
2018-05-21	2,455	2,497	2,454	2,466	14,700	2,466
2018-05-18	2,473	2,473	2,431	2,454	28,700	2,454
2018-05-17	2,434	2,499	2,432	2,482	32,300	2,482
2018-05-16	2,512	2,514	2,442	2,453	34,500	2,453
2018-05-15	2,534	2,554	2,521	2,533	20,400	2,533
2018-05-14	2,563	2,563	2,513	2,534	24,800	2,534
2018-05-11	2,580	2,600	2,521	2,567	66,600	2,567
2018-05-10	2,645	2,650	2,539	2,559	40,400	2,559
2018-05-09	2,599	2,644	2,573	2,644	35,000	2,644
2018-05-08	2,503	2,618	2,503	2,611	40,500	2,611
2018-05-07	2,523	2,546	2,504	2,507	40,400	2,507
2018-05-02	2,540	2,565	2,532	2,542	20,100	2,542
2018-05-01	2,598	2,600	2,520	2,537	33,800	2,537
2018-04-27	2,614	2,662	2,564	2,598	74,900	2,598
2018-04-26	2,700	2,720	2,580	2,614	123,400	2,614
2018-04-25	2,971	2,971	2,671	2,689	163,300	2,689
2018-04-24	2,980	3,090	2,980	3,020	128,700	3,020
2018-04-23	2,812	2,965	2,808	2,943	78,600	2,943
2018-04-20	2,750	2,790	2,660	2,767	62,300	2,767
2018-04-19	2,794	2,802	2,735	2,739	27,400	2,739
2018-04-18	2,751	2,833	2,747	2,818	25,900	2,818
2018-04-17	2,785	2,789	2,700	2,763	50,000	2,763
2018-04-16	2,818	2,838	2,781	2,790	20,000	2,790
2018-04-13	2,815	2,837	2,793	2,816	31,500	2,816
2018-04-12	2,900	2,902	2,811	2,815	24,600	2,815
2018-04-11	2,920	2,963	2,869	2,897	58,900	2,897
2018-04-10	2,826	2,936	2,826	2,900	40,800	2,900
2018-04-09	2,827	2,856	2,803	2,826	14,400	2,826
2018-04-06	2,805	2,868	2,805	2,827	26,700	2,827
2018-04-05	2,846	2,850	2,802	2,807	16,500	2,807
2018-04-04	2,930	2,935	2,838	2,846	23,500	2,846
2018-04-03	2,912	2,953	2,900	2,930	22,300	2,930
2018-03-30	2,910	2,969	2,891	2,963	28,600	2,963
2018-03-29	2,860	2,912	2,828	2,906	30,900	2,906
2018-03-28	2,783	2,879	2,733	2,848	58,200	2,848
2018-03-27	2,680	2,825	2,670	2,825	49,400	2,825
2018-03-26	2,769	2,816	2,627	2,676	77,300	2,676
2018-03-23	2,830	2,864	2,752	2,792	95,000	2,792
2018-03-22	2,670	2,747	2,670	2,730	44,300	2,730
2018-03-20	2,629	2,691	2,624	2,660	11,200	2,660
2018-03-19	2,691	2,716	2,654	2,679	16,300	2,679
2018-03-16	2,723	2,723	2,650	2,700	14,200	2,700
2018-03-15	2,668	2,707	2,640	2,707	33,400	2,707
2018-03-14	2,689	2,698	2,640	2,695	16,000	2,695
2018-03-13	2,589	2,672	2,585	2,672	18,600	2,672
2018-03-12	2,582	2,604	2,560	2,588	13,900	2,588
2018-03-09	2,621	2,645	2,530	2,553	34,200	2,553
2018-03-08	2,635	2,665	2,580	2,593	25,300	2,593
2018-03-07	2,606	2,640	2,577	2,625	11,400	2,625
2018-03-06	2,663	2,708	2,610	2,622	12,800	2,622
2018-03-05	2,688	2,688	2,576	2,585	23,000	2,585
2018-03-02	2,700	2,754	2,656	2,691	62,900	2,691
2018-03-01	2,770	2,770	2,721	2,752	24,200	2,752
2018-02-28	2,778	2,798	2,746	2,768	20,800	2,768
2018-02-27	2,802	2,821	2,741	2,798	27,000	2,798
2018-02-26	2,823	2,890	2,770	2,796	33,100	2,796
2018-02-23	2,810	2,810	2,748	2,798	24,000	2,798
2018-02-22	2,799	2,814	2,725	2,812	29,100	2,812
2018-02-21	2,744	2,800	2,725	2,800	45,900	2,800
2018-02-20	2,705	2,748	2,672	2,744	34,800	2,744
2018-02-19	2,624	2,740	2,605	2,738	78,900	2,738
2018-02-16	2,390	2,579	2,368	2,574	77,700	2,574
2018-02-15	2,365	2,393	2,325	2,357	18,500	2,357
2018-02-14	2,384	2,412	2,276	2,315	35,200	2,315
2018-02-13	2,471	2,471	2,399	2,406	29,900	2,406
2018-02-09	2,371	2,466	2,365	2,440	33,700	2,440
2018-02-08	2,485	2,563	2,484	2,552	30,700	2,552
2018-02-07	2,629	2,643	2,471	2,475	50,300	2,475
2018-02-06	2,570	2,605	2,386	2,540	89,900	2,540
2018-02-05	2,670	2,722	2,665	2,714	43,500	2,714
2018-02-02	2,640	2,757	2,640	2,754	111,600	2,754
2018-02-01	2,574	2,730	2,562	2,630	166,700	2,630
2018-01-31	2,413	2,436	2,400	2,424	33,500	2,424
2018-01-30	2,469	2,471	2,425	2,441	16,100	2,441
2018-01-29	2,460	2,493	2,460	2,475	15,800	2,475
2018-01-26	2,491	2,491	2,459	2,460	13,600	2,460
2018-01-25	2,478	2,486	2,450	2,458	11,400	2,458
2018-01-24	2,484	2,503	2,475	2,480	14,700	2,480
2018-01-23	2,466	2,487	2,461	2,482	8,500	2,482
2018-01-22	2,458	2,476	2,448	2,466	12,200	2,466
2018-01-19	2,483	2,497	2,443	2,458	13,000	2,458
2018-01-18	2,489	2,517	2,481	2,481	17,800	2,481
2018-01-17	2,483	2,494	2,475	2,489	12,300	2,489
2018-01-16	2,460	2,495	2,460	2,494	24,600	2,494
2018-01-15	2,437	2,452	2,430	2,452	10,100	2,452
2018-01-12	2,442	2,453	2,430	2,434	9,200	2,434
2018-01-11	2,423	2,455	2,412	2,453	18,300	2,453
2018-01-10	2,430	2,431	2,410	2,426	14,200	2,426
2018-01-09	2,448	2,448	2,406	2,415	35,300	2,415
2018-01-05	2,450	2,450	2,404	2,410	13,500	2,410
2018-01-04	2,356	2,423	2,356	2,423	21,700	2,423

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 [2018年度]

4310 (株)ドリームインキュベータの時系列データ [2018年度]