[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 
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
2016-08-162128.002128.002070.002072.001520031842300
2016-08-152147.002148.002108.002114.001780037793300
2016-08-122215.002215.002136.002144.002000043314500
2016-08-102201.002246.002201.002210.00460010208300
2016-08-092220.002248.002205.002213.001220027125300
2016-08-082190.002219.002172.002217.001070023587400
2016-08-052163.002175.002142.002147.0044009473400
2016-08-042142.002170.002130.002163.00970020904300
2016-08-032142.002189.002142.002155.00900019480300
2016-08-022148.002200.002146.002178.001270027680500
2016-08-012138.002157.002095.002148.001320028243900
2016-07-292090.002138.002017.002138.003380070034100
2016-07-281970.002087.001970.002060.001870037983300
2016-07-272013.002030.001997.002007.001690033987300
2016-07-262061.002061.002010.002011.001080021907400
2016-07-252047.002112.002047.002056.001480030784200
2016-07-222055.002073.002006.002035.001150023463900
2016-07-212093.002099.002065.002085.00980020414100
2016-07-202054.002069.002043.002065.00940019325000
2016-07-192093.002093.002045.002074.001480030530500
2016-07-152072.002096.002045.002081.001540031976400
2016-07-142046.002054.002009.002038.001250025429300
2016-07-132056.002075.002038.002046.001840037768200
2016-07-121990.002057.001990.002006.002120042841700
2016-07-111908.001954.001892.001948.001590030589700
2016-07-081899.001909.001851.001852.001420026604000
2016-07-071906.001922.001897.001900.001790034106900
2016-07-061987.001987.001905.001925.002780053515800
2016-07-052000.002013.001976.002011.001540030754500
2016-07-041969.002005.001954.001997.001950038732600
2016-07-012010.002025.001960.001969.002470049193400
2016-06-302040.002057.001998.002006.002050041626000
2016-06-291998.001998.001945.001994.001880037261200
2016-06-281900.001965.001889.001946.004270082111500
2016-06-271922.001956.001915.001923.003200061907500
2016-06-242055.002094.001799.001922.00102800195223900
2016-06-231958.002148.001946.002082.0093100190957600
2016-06-222020.002022.001958.001962.0059400118902100
2016-06-212038.002048.002016.002038.001480030081700
2016-06-201990.002055.001985.002038.001700034445200
2016-06-171960.002015.001955.001959.001700033629500
2016-06-162060.002070.001952.001958.003320066627900
2016-06-152050.002072.002042.002045.002870058974600
2016-06-142081.002133.002072.002073.002470051512300
2016-06-132147.002147.002102.002111.002800059447100
2016-06-102182.002182.002125.002152.002710058458600
2016-06-092159.002159.002137.002150.002370050829900
2016-06-082169.002183.002083.002160.003430073486500
2016-06-072174.002185.002161.002181.001470031985700
2016-06-062088.002151.002076.002151.002470052079900
2016-06-032137.002150.002125.002138.001680035865100
2016-06-022180.002195.002119.002121.003050065522800
2016-06-012249.002250.002178.002194.003460076611400
2016-05-312312.002320.002246.002253.0049100111424700
2016-05-302333.002342.002309.002329.00790018340500
2016-05-272307.002335.002280.002311.001050024239400
2016-05-262345.002358.002315.002318.002870066892300
2016-05-252369.002392.002363.002364.001280030427400
2016-05-242399.002399.002358.002362.002110050180300
2016-05-232380.002451.002372.002413.0047400114318000
2016-05-202296.002355.002285.002353.002260052696600
2016-05-192268.002310.002261.002298.002260051670100
2016-05-182238.002280.002206.002242.004150093636000
2016-05-172218.002253.002197.002242.002950065833900
2016-05-162164.002268.002164.002209.0060900134483900
2016-05-132235.002245.002208.002214.003690082250600
2016-05-122167.002261.002167.002245.0063500140607800
2016-05-112342.002342.002180.002202.00125500278008500
2016-05-102380.002395.002340.002382.003890092584200
2016-05-092317.002359.002312.002342.003950092066300
2016-05-062228.002316.002218.002303.003980090242700
2016-05-022235.002249.002205.002239.002830063059100
2016-04-282362.002378.002277.002294.0061900143848500
2016-04-272361.002389.002337.002347.002190051499300
2016-04-262436.002441.002347.002389.0048100114835200
2016-04-252382.002460.002356.002451.0072000174357700
2016-04-222350.002377.002310.002352.002720063617600
2016-04-212340.002372.002325.002358.002550060034800
2016-04-202335.002397.002301.002303.003080071355900
2016-04-192295.002340.002295.002306.002390055267000
2016-04-182240.002280.002240.002251.003090069789800
2016-04-152301.002342.002300.002301.0045400105009100
2016-04-142290.002370.002278.002351.0048000111848200
2016-04-132233.002289.002233.002284.001790040608000
2016-04-122216.002276.002216.002229.002540057031600
2016-04-112201.002215.002145.002201.002830061654800
2016-04-082102.002250.002102.002231.003230070292200
2016-04-072142.002190.002081.002152.004390093920000
2016-04-062170.002183.002107.002143.004310092377000
2016-04-052294.002313.002183.002187.004490099826200
2016-04-042250.002338.002230.002338.003080071145700
2016-04-012373.002375.002254.002273.0055400127297600
2016-03-312446.002472.002401.002401.001890045975200
2016-03-302456.002507.002449.002451.002950073152800
2016-03-292362.002462.002362.002456.003420082663200
2016-03-282433.002479.002360.002422.0042100102011700
2016-03-252450.002464.002430.002435.002700065874200
2016-03-242472.002475.002418.002459.002010049379000
2016-03-232502.002525.002470.002480.002930072848000
2016-03-222459.002538.002459.002502.003620090483600
2016-03-182432.002470.002423.002442.002410058863200
2016-03-172466.002510.002446.002465.003570088484300
2016-03-162460.002497.002437.002438.003120076705100
2016-03-152460.002500.002444.002496.003640090202600
2016-03-142427.002479.002423.002467.0041400101733100
2016-03-112340.002415.002340.002392.003930093448500
2016-03-102327.002380.002314.002369.002790065934800
2016-03-092287.002346.002262.002323.003100071548300
2016-03-082348.002365.002262.002334.003050070750700
2016-03-072398.002420.002332.002357.003780089425400
2016-03-042285.002398.002283.002382.0052100122776400
2016-03-032284.002332.002284.002304.003290075778800
2016-03-022289.002335.002261.002281.0054700125582400
2016-03-012225.002279.002225.002242.0055100123698500
2016-02-292308.002366.002256.002265.0059900138645900
2016-02-262327.002345.002241.002280.0070300161481300
2016-02-252163.002380.002158.002327.00190800437740500
2016-02-242116.002161.002053.002113.004400092886500
2016-02-232210.002211.002107.002119.0047500102162700
2016-02-222154.002230.002132.002166.0059400129310200
2016-02-192120.002152.002083.002152.003390071984600
2016-02-182103.002155.002069.002149.004580097463900
2016-02-172066.002112.001980.002018.004680095762100
2016-02-161919.002155.001919.002071.00134900277834400
2016-02-151869.001982.001789.001945.00125200234983200
2016-02-121744.001782.001656.001720.00123200212250500
2016-02-101900.001930.001826.001848.0087200163132700
2016-02-091966.001995.001880.001906.0098800190247200
2016-02-081958.002081.001932.002073.003770076492200
2016-02-052027.002043.001922.001998.0058100114914600
2016-02-042100.002130.002051.002074.003290068665500
2016-02-032157.002185.002120.002136.0055300118267400
2016-02-022156.002213.002150.002213.0072900159647000
2016-02-012193.002198.002120.002192.00127200275756500
2016-01-292000.002177.001985.002143.00250600518032900
2016-01-282045.002125.002003.002121.0074500155405700
2016-01-272050.002078.002037.002046.0072000148161900
2016-01-262024.002080.001965.001981.0073200146508300
2016-01-252078.002120.001989.002080.0074100152537100
2016-01-221995.002040.001979.002028.0065200130950500
2016-01-211992.002064.001900.001930.00136300269084900
2016-01-202179.002190.001942.002000.00191300386363900
2016-01-192130.002204.002061.002200.00100800215417500
2016-01-182040.002156.002018.002131.00123200256922900
2016-01-152261.002265.002116.002147.00216900470939800
2016-01-142252.002260.002180.002236.00116000257702900
2016-01-132331.002383.002325.002341.0051600121225600
2016-01-122441.002472.002295.002303.00116700275289500
2016-01-082452.002496.002409.002442.00103200253391500
2016-01-072516.002594.002500.002500.0083200210379900
2016-01-062619.002651.002516.002540.00106600274478000
2016-01-052701.002708.002577.002638.00142600377755900
2016-01-042774.002849.002702.002750.00175400488171000
2015-12-302690.002758.002652.002754.00135500368142500
2015-12-292599.002687.002525.002680.00142000371813400
2015-12-282620.002666.002565.002585.00185500483200900
2015-12-252561.002611.002501.002585.00159100408038700
2015-12-242540.002627.002512.002626.00201800521426900
2015-12-222414.002500.002414.002500.00175300432606800
2015-12-212320.002430.002304.002395.0081600191765900
2015-12-182400.002419.002335.002337.0047500112687500
2015-12-172397.002404.002365.002373.0060800144964900
2015-12-162313.002362.002313.002351.0062200145839900
2015-12-152329.002420.002296.002296.0082500192672800
2015-12-142333.002365.002324.002343.0069700163407000
2015-12-112438.002438.002380.002416.0088100212795600
2015-12-102345.002400.002339.002366.0069500164626600
2015-12-092420.002448.002362.002397.0090700218274100
2015-12-082505.002505.002411.002472.0076100187175500
2015-12-072517.002548.002491.002500.00105200264638400
2015-12-042400.002500.002384.002470.0095400231296000
2015-12-032481.002490.002400.002451.00126800309432700

   ※ 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