[4310 東証1部] ドリームインキュベータ 日足 時系列データ

[4310 東証1部] ドリームインキュベータ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-222082.002148.002079.002148.001500031850500
2017-08-212098.002098.002071.002082.00880018327500
2017-08-182103.002103.002083.002093.001160024269800
2017-08-172095.002119.002083.002114.001440030234600
2017-08-162121.002136.002094.002095.001460030792200
2017-08-152141.002150.002099.002113.001960041514600
2017-08-142185.002185.002082.002129.0085200181566700
2017-08-102218.002238.002198.002220.002930064974900
2017-08-092254.002271.002206.002214.0074000165822900
2017-08-082116.002248.002116.002245.0066100145839600
2017-08-072124.002131.002117.002123.001130023988300
2017-08-042111.002129.002111.002121.00800016976000
2017-08-032110.002125.002107.002123.001060022418700
2017-08-022124.002129.002110.002119.001020021627200
2017-08-012100.002146.002098.002116.002760058331100
2017-07-312192.002210.002168.002168.002480054225600
2017-07-282210.002218.002195.002199.003020066570200
2017-07-272210.002226.002203.002215.002250049812300
2017-07-262210.002211.002200.002203.001390030667400
2017-07-252210.002210.002197.002199.003700081713000
2017-07-242175.002204.002167.002203.0082600181167000
2017-07-212170.002204.002170.002196.004110089802100
2017-07-202185.002202.002184.002188.00820017966700
2017-07-192205.002205.002185.002191.001050023026900
2017-07-182185.002209.002169.002203.002520055261300
2017-07-142155.002193.002155.002185.002290049927500
2017-07-132192.002192.002156.002162.002420052487100
2017-07-122180.002191.002177.002184.001340029266500
2017-07-112167.002179.002159.002175.00960020846700
2017-07-102165.002192.002154.002166.001620035199800
2017-07-072128.002148.002113.002143.001400029857600
2017-07-062127.002145.002126.002132.001730036905800
2017-07-052115.002144.002105.002138.002950062772800
2017-07-042152.002162.002113.002117.001620034477400
2017-07-032130.002151.002126.002134.002790059584900
2017-06-302148.002148.002115.002132.003420072894900
2017-06-292180.002186.002155.002164.001660035984300
2017-06-282188.002199.002154.002167.002570055992900
2017-06-272188.002205.002172.002199.004030088276800
2017-06-262168.002189.002153.002170.002900063060100
2017-06-232170.002201.002153.002167.0055800121344100
2017-06-222098.002170.002085.002162.0055400117390300
2017-06-212073.002125.002073.002098.003150066413700
2017-06-202103.002116.002082.002087.002130044641800
2017-06-192085.002096.002079.002091.001430029863300
2017-06-162063.002105.002061.002066.003900080729700
2017-06-152061.002070.002049.002054.001280026337100
2017-06-142097.002098.002049.002061.002350048694600
2017-06-132063.002120.002063.002092.002820059202300
2017-06-122060.002104.002060.002064.001790037127200
2017-06-092053.002086.002053.002077.001990041220000
2017-06-082068.002080.002061.002066.00870018008600
2017-06-072048.002070.002039.002066.002170044567700
2017-06-062112.002119.002043.002047.002740056820100
2017-06-052068.002130.002055.002125.004070085677900
2017-06-022045.002073.002040.002067.002340048158000
2017-06-012035.002060.002031.002037.002120043356700
2017-05-312035.002040.002020.002033.001150023352000
2017-05-302017.002055.002007.002046.002930059453700
2017-05-292018.002031.002013.002017.001160023445900
2017-05-262021.002027.002013.002018.002800056497800
2017-05-252050.002055.002020.002023.003740075907700
2017-05-242071.002080.002051.002052.001860038319100
2017-05-232068.002080.002063.002064.001240025687300
2017-05-222061.002070.002048.002062.002590053403300
2017-05-192041.002065.002023.002058.003590073452900
2017-05-182011.002030.002011.002021.003350067530800
2017-05-172056.002056.002022.002033.004070083109500
2017-05-162098.002100.002037.002040.0069900144174200
2017-05-152100.002110.002033.002052.0087100179681200
2017-05-122071.002095.002044.002090.00148000306417500
2017-05-112216.002233.002199.002221.0056300124830600
2017-05-102180.002238.002163.002216.0090800200041900
2017-05-092161.002170.002120.002124.003170067732300
2017-05-082125.002193.002115.002170.0060000129006000
2017-05-022042.002112.002042.002093.0065400135888100
2017-05-012051.002063.002036.002057.001820037309200
2017-04-282024.002066.002013.002051.0054700112346800
2017-04-272039.002043.002020.002024.003770076481600
2017-04-262024.002054.002020.002049.004250086465700
2017-04-252000.002022.002000.002017.002030040855800
2017-04-242014.002015.001995.002000.002100042038100
2017-04-211990.002011.001990.002002.002210044242200
2017-04-201990.002001.001982.001986.001600031855600
2017-04-191985.002010.001978.001978.002140042592900
2017-04-181999.002017.001981.001991.001530030565600
2017-04-171976.002010.001962.001999.001910037922200
2017-04-141975.002004.001965.001979.003480069133700
2017-04-131985.002011.001967.001995.002910057890400
2017-04-122075.002075.001995.002000.004140083690700
2017-04-112086.002115.002075.002083.001660034760200
2017-04-102060.002127.002035.002109.003100064929800
2017-04-072059.002093.002031.002046.003290067601600
2017-04-062082.002108.002039.002049.0053500110398900
2017-04-052085.002123.002076.002098.002680056055900
2017-04-042145.002158.002085.002105.004280090528600
2017-04-032200.002205.002138.002145.002910062767300
2017-03-312212.002239.002201.002201.003890086254500
2017-03-302242.002242.002184.002187.002740060663400
2017-03-292192.002247.002171.002242.0089300197677000
2017-03-282131.002170.002113.002154.0055400118794900
2017-03-272206.002211.002131.002131.002500053829400
2017-03-242200.002256.002195.002205.0055700123969300
2017-03-232178.002202.002177.002193.001910041864700
2017-03-222132.002196.002113.002182.004530097767600
2017-03-212201.002208.002162.002166.003230070469200
2017-03-172138.002238.002138.002220.00127300279884200
2017-03-162107.002140.002105.002132.001960041796700
2017-03-152148.002155.002120.002126.003850082015700
2017-03-142085.002151.002074.002147.0067800143803300
2017-03-132118.002118.002077.002083.001750036552300
2017-03-102086.002122.002086.002118.003130065957700
2017-03-092099.002112.002069.002073.001160024179800
2017-03-082098.002120.002078.002088.002580053972000
2017-03-072089.002115.002073.002078.001840038440600
2017-03-062090.002100.002069.002081.001290026797500
2017-03-032125.002125.002078.002086.002450051307000
2017-03-022111.002155.002111.002129.0050500107721400
2017-03-012100.002103.002073.002086.002040042572300
2017-02-282078.002121.002073.002084.003310069386700
2017-02-272114.002127.002078.002084.002080043512800
2017-02-242107.002143.002102.002136.003640077483200
2017-02-232128.002144.002104.002119.003020064015900
2017-02-222118.002156.002100.002146.0047400101435600
2017-02-212118.002126.002094.002102.003220067842600
2017-02-202080.002140.002079.002121.0082800175174400
2017-02-172070.002091.002062.002074.003250067458700
2017-02-162073.002100.002040.002065.0062400128989100
2017-02-152040.002103.002040.002070.0074400154354800
2017-02-142000.002042.002000.002021.0074600151010300
2017-02-131994.002008.001988.002000.003930078461400
2017-02-101978.001998.001971.001975.002240044276400
2017-02-091966.002049.001962.001973.00107200214375600
2017-02-081961.001962.001942.001957.003450067308300
2017-02-071971.001971.001950.001955.002280044641400
2017-02-061992.001996.001969.001979.002320045925100
2017-02-031980.001998.001964.001987.003820075685800
2017-02-021995.001998.001974.001980.001830036257500
2017-02-011976.001993.001972.001978.003640072055200
2017-01-311981.001995.001977.001980.004200083240100
2017-01-302004.002010.001978.001989.0069800139016100
2017-01-272070.002070.002030.002030.002500051085500
2017-01-262021.002069.002020.002052.004670095838700
2017-01-252036.002036.002012.002013.002670053899800
2017-01-242035.002041.002011.002016.0059500120734200
2017-01-232032.002034.002009.002023.0051700104679400
2017-01-202036.002036.002007.002019.001780035936500
2017-01-192014.002039.002013.002029.002560051883900
2017-01-181986.002012.001982.002006.002470049320800
2017-01-172009.002015.001986.001990.0051600103088500
2017-01-162049.002057.002010.002013.003060061861000
2017-01-132010.002036.002010.002022.002040041281500
2017-01-122044.002044.002010.002019.002660053819900
2017-01-112074.002074.002040.002044.001970040402800
2017-01-102083.002098.002051.002054.0050800104936200
2017-01-062087.002094.002063.002083.003740077697600
2017-01-052056.002099.002054.002092.0063400132221600
2017-01-042012.002070.002012.002062.004790098410900
2016-12-302000.002037.002000.002019.003610072906600
2016-12-292019.002036.002000.002004.003210064472300
2016-12-281991.002053.001991.002039.004680095086100
2016-12-271987.002005.001986.001992.004570091082900
2016-12-262010.002011.001985.001994.004810096275300
2016-12-221995.002016.001980.002000.00115900231203300
2016-12-212056.002060.002011.002018.0056000113835900
2016-12-202031.002060.002031.002056.004600094295800
2016-12-192061.002061.002030.002031.003170064553700
2016-12-162089.002092.002045.002052.0071400147251800
2016-12-152071.002093.002066.002079.004030083657400
2016-12-142125.002125.002069.002077.0059700124668500
2016-12-132102.002147.002102.002123.0082600175593300
2016-12-122096.002127.002096.002125.0072500153181600
2016-12-092039.002085.002010.002084.00175200359851800
2016-12-082161.002168.002124.002139.0059200126709300
2016-12-072142.002162.002140.002149.0060100129377100
2016-12-062114.002159.002114.002137.0084700181297500
2016-12-052120.002127.002097.002111.0069900147375200
2016-12-022148.002160.002110.002125.00122700261306500
2016-12-012155.002180.002133.002148.00210700454563300
2016-11-302109.002126.002090.002109.0086700183121500
2016-11-292109.002130.002088.002089.0091300191337900
2016-11-282086.002132.002085.002126.0095100200627700
2016-11-252136.002155.002082.002085.00173200364295100
2016-11-242136.002163.002130.002140.00114800246372200
2016-11-222094.002160.002071.002146.00166800353843000
2016-11-212145.002145.002082.002092.00166300350172700
2016-11-182183.002185.002112.002123.00169500362559900
2016-11-172189.002215.002130.002153.00296300640479700
2016-11-162350.002365.002170.002196.005044001128995300
2016-11-152312.002439.002266.002381.007531001764633800
2016-11-142805.002863.002723.002762.00260400727381300
2016-11-112982.003030.002650.002787.006840001953076700
2016-11-102804.002915.002740.002882.00332900946822900
2016-11-092820.002840.002501.002654.004048001086101900
2016-11-082836.002902.002777.002811.00275000778786500
2016-11-072800.002975.002750.002836.005436001541658700
2016-11-042780.003255.002706.002775.0018831005490536900
2016-11-022555.002764.002512.002751.00309300817001500
2016-11-012610.002787.002512.002601.004420001173838800
2016-10-312570.002817.002500.002579.005441001454862000
2016-10-282350.002498.002350.002473.00157900386219500
2016-10-272342.002350.002252.002326.0098400228086000
2016-10-262200.002450.002200.002391.00326000761519000
2016-10-252233.002233.002199.002214.00950021001900
2016-10-242214.002258.002198.002224.001040023066800
2016-10-212220.002238.002215.002218.001220027136300
2016-10-202245.002254.002220.002241.001600035787600
2016-10-192250.002270.002222.002266.002350052926700
2016-10-182206.002250.002187.002240.002340052055300
2016-10-172142.002207.002142.002206.001720037549100
2016-10-142125.002184.002125.002150.002280048952400
2016-10-132173.002195.002141.002144.002130046018900
2016-10-122193.002223.002168.002168.002000043802900
2016-10-112231.002245.002210.002229.001450032346000
2016-10-072175.002222.002175.002206.001660036525000
2016-10-062256.002260.002180.002198.004240094043300
2016-10-052253.002275.002197.002213.0088900198729800
2016-10-042092.002608.002080.002258.006638001593311000
2016-10-032128.002165.002101.002108.002460052634000
2016-09-302090.002118.002081.002094.001110023266600
2016-09-292072.002120.002072.002120.001350028483200
2016-09-282045.002087.002045.002072.001010020841400
2016-09-272063.002070.002010.002070.002170044376000
2016-09-262100.002102.002060.002072.00740015407900
2016-09-232086.002100.002060.002097.001240025828500
2016-09-212011.002089.002011.002086.00870017915900
2016-09-202019.002053.002015.002015.00890018016600
2016-09-162011.002030.002011.002019.0049009903700
2016-09-152016.002025.002003.002009.001080021715800
2016-09-142035.002057.002029.002029.00660013482500
2016-09-132037.002086.002029.002047.001430029326100
2016-09-122074.002107.002034.002047.001650034054200
2016-09-092138.002138.002107.002115.00860018288200
2016-09-082136.002150.002108.002143.001070022871600
2016-09-072145.002150.002036.002150.001940041169600
2016-09-062137.002161.002130.002150.00980021041000
2016-09-052180.002188.002153.002159.00890019293000
2016-09-022112.002170.002112.002141.002050043792800
2016-09-012080.002130.002068.002128.001430030087200
2016-08-312078.002080.002052.002074.001190024648500
2016-08-302079.002088.002058.002078.00980020367600
2016-08-292044.002083.002043.002068.001110022895600
2016-08-262095.002095.002000.002012.001830037156200
2016-08-252095.002095.002073.002092.001240025886000
2016-08-242054.002089.002054.002072.001060022000800
2016-08-232041.002067.002037.002052.002710055400300
2016-08-222054.002071.002024.002060.00810016654200
2016-08-192020.002054.002012.002054.001940039382500
2016-08-182020.002057.002010.002015.001220024666200
2016-08-172050.002078.002008.002040.0063600128984300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog