4310 (株)ドリームインキュベータの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,553	1,654	1,519	1,582	113,500	1,582
2021-12-29	1,538	1,631	1,513	1,570	103,800	1,570
2021-12-28	1,470	1,586	1,450	1,541	114,100	1,541
2021-12-27	1,417	1,462	1,381	1,460	103,300	1,460
2021-12-24	1,363	1,434	1,360	1,417	55,700	1,417
2021-12-23	1,387	1,394	1,351	1,366	51,300	1,366
2021-12-22	1,304	1,445	1,302	1,394	129,900	1,394
2021-12-21	1,333	1,333	1,281	1,315	80,900	1,315
2021-12-20	1,325	1,343	1,265	1,321	86,700	1,321
2021-12-17	1,271	1,328	1,256	1,295	100,700	1,295
2021-12-16	1,279	1,289	1,204	1,272	134,800	1,272
2021-12-15	1,275	1,293	1,257	1,279	67,600	1,279
2021-12-14	1,289	1,313	1,242	1,291	67,800	1,291
2021-12-13	1,270	1,295	1,154	1,287	230,200	1,287
2021-12-10	1,220	1,274	1,217	1,265	123,100	1,265
2021-12-09	1,331	1,379	1,201	1,240	372,600	1,240
2021-12-08	1,240	1,349	1,167	1,303	345,500	1,303
2021-12-07	1,138	1,216	1,124	1,215	238,200	1,215
2021-12-06	1,150	1,168	1,098	1,168	265,800	1,168
2021-12-03	1,071	1,130	1,067	1,130	613,300	1,130
2021-12-02	925	1,066	923	1,065	652,300	1,065
2021-12-01	842	954	833	940	594,200	940
2021-11-30	803	839	801	827	70,100	827
2021-11-29	805	805	766	779	55,900	779
2021-11-26	824	824	798	810	36,100	810
2021-11-25	829	829	807	809	14,400	809
2021-11-24	831	838	820	820	20,200	820
2021-11-22	835	842	825	831	26,400	831
2021-11-19	820	834	815	829	25,000	829
2021-11-18	795	820	792	814	27,900	814
2021-11-17	813	813	783	786	39,800	786
2021-11-16	804	818	804	813	14,800	813
2021-11-15	809	810	797	804	19,400	804
2021-11-12	783	816	782	816	41,700	816
2021-11-11	777	785	770	776	31,100	776
2021-11-10	780	782	766	777	56,400	777
2021-11-09	787	804	781	787	32,600	787
2021-11-08	793	800	778	793	40,500	793
2021-11-05	803	803	782	787	46,200	787
2021-11-04	810	811	798	803	39,600	803
2021-11-02	808	809	791	795	20,000	795
2021-11-01	810	830	806	808	35,800	808
2021-10-29	796	804	788	797	21,800	797
2021-10-28	825	825	787	788	95,000	788
2021-10-27	817	838	816	829	46,400	829
2021-10-26	815	826	812	815	25,500	815
2021-10-25	827	827	805	814	26,100	814
2021-10-22	830	834	816	830	16,000	830
2021-10-21	830	841	827	827	26,600	827
2021-10-20	834	840	829	833	18,600	833
2021-10-19	835	850	831	834	22,600	834
2021-10-18	845	858	837	841	45,200	841
2021-10-15	838	840	828	837	17,700	837
2021-10-14	827	840	824	839	11,000	839
2021-10-13	827	832	816	825	15,500	825
2021-10-12	839	839	827	827	11,200	827
2021-10-11	816	842	812	842	14,900	842
2021-10-08	821	830	815	816	17,800	816
2021-10-07	815	824	809	822	20,000	822
2021-10-06	826	841	810	814	21,700	814
2021-10-05	813	822	794	817	32,500	817
2021-10-04	836	837	814	814	20,900	814
2021-10-01	859	860	827	829	55,900	829
2021-09-30	864	870	862	863	11,200	863
2021-09-29	882	882	857	861	31,600	861
2021-09-28	884	900	866	888	39,100	888
2021-09-27	879	898	873	892	42,000	892
2021-09-24	857	873	857	871	25,500	871
2021-09-22	849	860	843	856	28,500	856
2021-09-21	850	866	845	849	38,200	849
2021-09-17	876	888	868	871	29,400	871
2021-09-16	941	943	876	883	56,800	883
2021-09-15	954	954	930	947	16,000	947
2021-09-14	948	958	939	958	12,300	958
2021-09-13	940	950	940	950	8,000	950
2021-09-10	933	946	931	945	18,000	945
2021-09-09	944	944	932	933	13,600	933
2021-09-08	938	957	936	950	18,900	950
2021-09-07	942	946	928	931	14,200	931
2021-09-06	963	968	934	939	17,700	939
2021-09-03	950	987	947	965	47,200	965
2021-09-02	943	949	916	945	22,800	945
2021-09-01	915	932	903	929	15,200	929
2021-08-31	897	921	889	913	27,000	913
2021-08-30	895	896	887	891	11,500	891
2021-08-27	879	894	876	881	12,600	881
2021-08-26	865	890	864	889	21,900	889
2021-08-25	871	872	856	869	17,700	869
2021-08-24	856	871	842	871	26,600	871
2021-08-23	828	850	828	843	10,100	843
2021-08-20	849	849	820	821	18,100	821
2021-08-19	813	859	813	856	40,700	856
2021-08-18	821	833	807	825	35,500	825
2021-08-17	870	870	827	827	49,700	827
2021-08-16	890	890	871	875	14,400	875
2021-08-13	886	892	875	890	10,700	890
2021-08-12	908	908	878	879	15,600	879
2021-08-11	869	921	866	909	50,300	909
2021-08-10	875	875	846	870	26,500	870
2021-08-06	866	895	841	861	68,300	861
2021-08-05	881	929	867	870	118,000	870
2021-08-04	917	918	880	886	24,900	886
2021-08-03	895	920	891	913	19,600	913
2021-08-02	890	912	884	900	14,900	900
2021-07-30	893	896	887	890	23,100	890
2021-07-29	899	916	895	895	23,200	895
2021-07-28	912	917	895	899	24,300	899
2021-07-27	927	927	911	920	13,600	920
2021-07-26	940	941	921	925	6,600	925
2021-07-21	923	933	921	925	13,600	925
2021-07-20	915	925	911	923	17,700	923
2021-07-19	939	939	921	928	10,600	928
2021-07-16	934	939	923	939	21,100	939
2021-07-15	980	980	935	935	54,100	935
2021-07-14	985	987	968	975	24,200	975
2021-07-13	1,004	1,004	986	989	5,600	989
2021-07-12	1,020	1,020	983	989	16,000	989
2021-07-09	981	1,006	972	994	24,300	994
2021-07-08	1,001	1,001	973	983	15,200	983
2021-07-07	1,010	1,020	1,007	1,008	11,100	1,008
2021-07-06	1,008	1,021	1,001	1,013	19,200	1,013
2021-07-05	999	1,009	981	999	14,000	999
2021-07-02	1,006	1,006	972	993	52,300	993
2021-07-01	992	1,010	988	1,006	11,600	1,006
2021-06-30	985	1,000	981	992	12,300	992
2021-06-29	983	986	972	982	10,000	982
2021-06-28	993	993	976	983	19,500	983
2021-06-25	986	997	984	993	9,600	993
2021-06-24	1,005	1,005	981	988	12,500	988
2021-06-23	1,036	1,036	996	1,001	18,500	1,001
2021-06-22	1,037	1,037	1,003	1,019	14,100	1,019
2021-06-21	1,050	1,053	1,002	1,007	36,100	1,007
2021-06-18	1,001	1,072	994	1,063	78,600	1,063
2021-06-17	1,013	1,013	990	1,001	25,100	1,001
2021-06-16	961	1,026	961	1,021	114,900	1,021
2021-06-15	961	965	955	960	10,100	960
2021-06-14	967	967	953	957	9,300	957
2021-06-11	974	974	960	967	10,500	967
2021-06-10	962	976	957	974	18,800	974
2021-06-09	974	989	964	967	13,500	967
2021-06-08	981	985	967	974	29,400	974
2021-06-07	990	1,000	985	1,000	8,200	1,000
2021-06-04	987	993	981	992	5,700	992
2021-06-03	990	998	964	980	34,000	980
2021-06-02	978	994	970	990	17,000	990
2021-06-01	978	980	960	978	12,700	978
2021-05-31	969	974	960	974	13,500	974
2021-05-28	981	992	957	960	42,700	960
2021-05-27	1,007	1,007	975	978	38,600	978
2021-05-26	998	1,005	995	1,003	9,200	1,003
2021-05-25	1,020	1,020	993	994	22,700	994
2021-05-24	1,038	1,039	1,014	1,016	20,500	1,016
2021-05-21	1,041	1,047	1,022	1,042	19,600	1,042
2021-05-20	1,010	1,033	1,008	1,029	19,400	1,029
2021-05-19	1,011	1,018	1,006	1,010	14,700	1,010
2021-05-18	998	1,026	989	1,020	23,100	1,020
2021-05-17	989	989	954	983	54,000	983
2021-05-14	981	981	959	959	27,300	959
2021-05-13	995	995	969	969	19,600	969
2021-05-12	1,001	1,008	991	1,001	21,700	1,001
2021-05-11	1,014	1,014	996	1,001	25,200	1,001
2021-05-10	1,015	1,019	1,004	1,014	12,700	1,014
2021-05-07	1,015	1,022	1,011	1,014	11,700	1,014
2021-05-06	1,016	1,017	1,003	1,013	8,900	1,013
2021-04-30	999	1,009	995	1,004	20,100	1,004
2021-04-28	1,003	1,014	983	989	77,500	989
2021-04-27	1,013	1,023	1,010	1,011	14,400	1,011
2021-04-26	1,038	1,038	1,002	1,002	14,900	1,002
2021-04-23	1,014	1,030	1,013	1,026	8,000	1,026
2021-04-22	1,017	1,028	1,010	1,018	19,900	1,018
2021-04-21	1,043	1,050	1,007	1,014	33,600	1,014
2021-04-20	1,079	1,079	1,047	1,055	32,400	1,055
2021-04-19	1,088	1,096	1,080	1,083	22,100	1,083
2021-04-16	1,078	1,096	1,072	1,088	24,700	1,088
2021-04-15	1,075	1,094	1,075	1,085	17,100	1,085
2021-04-14	1,090	1,104	1,075	1,089	14,900	1,089
2021-04-13	1,096	1,101	1,084	1,094	12,400	1,094
2021-04-12	1,080	1,103	1,079	1,103	22,200	1,103
2021-04-09	1,085	1,085	1,056	1,069	25,000	1,069
2021-04-08	1,113	1,115	1,050	1,055	59,000	1,055
2021-04-07	1,121	1,128	1,111	1,116	19,400	1,116
2021-04-06	1,152	1,161	1,125	1,125	24,300	1,125
2021-04-05	1,152	1,157	1,139	1,156	20,000	1,156
2021-04-02	1,153	1,155	1,137	1,152	13,300	1,152
2021-04-01	1,156	1,183	1,125	1,134	31,000	1,134
2021-03-31	1,143	1,168	1,137	1,165	42,000	1,165
2021-03-30	1,148	1,164	1,119	1,142	129,000	1,142
2021-03-29	1,166	1,182	1,116	1,138	152,000	1,138
2021-03-26	1,147	1,166	1,135	1,155	43,800	1,155
2021-03-25	1,137	1,153	1,130	1,148	26,900	1,148
2021-03-24	1,183	1,189	1,139	1,141	41,000	1,141
2021-03-23	1,210	1,210	1,169	1,181	31,200	1,181
2021-03-22	1,201	1,222	1,187	1,210	39,000	1,210
2021-03-19	1,183	1,208	1,181	1,202	65,900	1,202
2021-03-18	1,158	1,183	1,158	1,183	81,000	1,183
2021-03-17	1,164	1,177	1,155	1,172	55,700	1,172
2021-03-16	1,159	1,183	1,150	1,179	53,600	1,179
2021-03-15	1,156	1,162	1,142	1,159	58,100	1,159
2021-03-12	1,169	1,182	1,152	1,156	48,900	1,156
2021-03-11	1,175	1,180	1,154	1,169	41,400	1,169
2021-03-10	1,174	1,183	1,160	1,176	60,100	1,176
2021-03-09	1,168	1,172	1,149	1,171	27,700	1,171
2021-03-08	1,155	1,165	1,146	1,157	39,000	1,157
2021-03-05	1,123	1,152	1,102	1,152	36,900	1,152
2021-03-04	1,133	1,133	1,107	1,121	21,600	1,121
2021-03-03	1,159	1,167	1,122	1,139	23,400	1,139
2021-03-02	1,150	1,174	1,147	1,169	59,400	1,169
2021-03-01	1,209	1,209	1,150	1,158	50,300	1,158
2021-02-26	1,189	1,210	1,176	1,180	28,300	1,180
2021-02-25	1,205	1,210	1,190	1,200	23,400	1,200
2021-02-24	1,215	1,224	1,190	1,195	35,800	1,195
2021-02-22	1,238	1,238	1,201	1,215	31,500	1,215
2021-02-19	1,192	1,197	1,175	1,188	20,700	1,188
2021-02-18	1,191	1,200	1,186	1,192	17,700	1,192
2021-02-17	1,200	1,206	1,188	1,191	31,100	1,191
2021-02-16	1,186	1,209	1,186	1,202	6,600	1,202
2021-02-15	1,200	1,201	1,172	1,186	21,900	1,186
2021-02-12	1,220	1,220	1,197	1,200	16,700	1,200
2021-02-10	1,224	1,228	1,220	1,220	6,800	1,220
2021-02-09	1,226	1,227	1,203	1,217	16,500	1,217
2021-02-08	1,218	1,240	1,218	1,226	29,100	1,226
2021-02-05	1,213	1,240	1,213	1,229	29,800	1,229
2021-02-04	1,230	1,239	1,213	1,228	12,900	1,228
2021-02-03	1,291	1,293	1,251	1,257	15,000	1,257
2021-02-02	1,305	1,320	1,290	1,296	10,800	1,296
2021-02-01	1,287	1,302	1,281	1,298	8,100	1,298
2021-01-29	1,309	1,309	1,274	1,274	39,200	1,274
2021-01-28	1,255	1,312	1,250	1,312	23,200	1,312
2021-01-27	1,273	1,273	1,251	1,258	17,000	1,258
2021-01-26	1,294	1,294	1,272	1,275	12,800	1,275
2021-01-25	1,285	1,293	1,281	1,286	3,100	1,286
2021-01-22	1,292	1,304	1,285	1,285	6,100	1,285
2021-01-21	1,310	1,337	1,295	1,297	6,200	1,297
2021-01-20	1,340	1,340	1,313	1,316	1,600	1,316
2021-01-19	1,321	1,337	1,311	1,327	6,800	1,327
2021-01-18	1,349	1,365	1,327	1,328	5,100	1,328
2021-01-15	1,370	1,394	1,370	1,370	10,100	1,370
2021-01-14	1,400	1,413	1,387	1,388	10,300	1,388
2021-01-13	1,371	1,411	1,371	1,411	3,100	1,411
2021-01-12	1,401	1,413	1,370	1,378	10,400	1,378
2021-01-08	1,363	1,407	1,355	1,407	10,400	1,407
2021-01-07	1,405	1,405	1,369	1,369	7,300	1,369
2021-01-06	1,400	1,409	1,394	1,406	5,000	1,406
2021-01-05	1,321	1,392	1,317	1,392	11,500	1,392
2021-01-04	1,335	1,336	1,285	1,313	6,600	1,313

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 [2021年度]

4310 (株)ドリームインキュベータの時系列データ [2021年度]