2268 B-R サーティワン アイスクリーム(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-12-26 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2000-12-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-12-21 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-12-20 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-12-12 | 720 | 720 | 716 | 716 | 2,000 | 716 |
| 2000-12-06 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-12-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-11-28 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2000-11-13 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-11-07 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 2000-10-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-10-25 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 2000-10-17 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2000-10-16 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2000-10-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-10-05 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2000-10-04 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2000-10-03 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 2000-10-02 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2000-09-22 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-09-21 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-09-20 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2000-09-14 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-09-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-08-31 | 715 | 725 | 715 | 715 | 453,000 | 715 |
| 2000-08-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-08-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-08-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-08-21 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-08-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-08-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-08-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-08-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-07-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-07-24 | 713 | 725 | 713 | 725 | 2,000 | 725 |
| 2000-07-19 | 712 | 713 | 712 | 713 | 2,000 | 713 |
| 2000-07-18 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2000-07-14 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2000-07-13 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2000-07-12 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2000-07-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-06-29 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2000-06-27 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2000-06-26 | 745 | 750 | 745 | 750 | 3,000 | 750 |
| 2000-06-21 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2000-06-20 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-06-14 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-06-13 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-06-12 | 737 | 738 | 737 | 738 | 2,000 | 738 |
| 2000-05-31 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2000-05-30 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2000-05-29 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2000-05-16 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2000-05-12 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-05-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-05-10 | 708 | 708 | 707 | 707 | 2,000 | 707 |
| 2000-05-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-04-28 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2000-04-26 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2000-04-21 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2000-04-03 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-03-31 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-03-21 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2000-03-16 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 2000-03-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-09 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2000-03-06 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2000-02-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-02-25 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-02-24 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-02-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-02-21 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-02-18 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-02-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-02-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-02-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-02-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-01-31 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-01-25 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 2000-01-24 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-01-18 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-01-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-01-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-01-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-01-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-01-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-01-05 | 700 | 700 | 700 | 700 | 4,000 | 700 |
分割・併合履歴 ： [1989-12-26]1株→1.1株
