株式2268 B-R サーティワン アイスクリーム(株) の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-11-27 | 3,945 | 3,950 | 3,945 | 3,945 | 800 | 3,945 |
| 2020-11-26 | 3,945 | 3,945 | 3,930 | 3,930 | 1,100 | 3,930 |
| 2020-11-25 | 3,940 | 3,945 | 3,935 | 3,935 | 3,500 | 3,935 |
| 2020-11-24 | 3,915 | 3,935 | 3,915 | 3,925 | 800 | 3,925 |
| 2020-11-20 | 3,915 | 3,920 | 3,915 | 3,920 | 400 | 3,920 |
| 2020-11-19 | 3,935 | 3,935 | 3,930 | 3,935 | 400 | 3,935 |
| 2020-11-18 | 3,920 | 3,935 | 3,920 | 3,935 | 800 | 3,935 |
| 2020-11-17 | 3,925 | 3,925 | 3,920 | 3,920 | 200 | 3,920 |
| 2020-11-16 | 3,915 | 3,920 | 3,915 | 3,920 | 300 | 3,920 |
| 2020-11-13 | 3,920 | 3,930 | 3,920 | 3,930 | 400 | 3,930 |
| 2020-11-12 | 3,925 | 3,925 | 3,910 | 3,915 | 800 | 3,915 |
| 2020-11-11 | 3,910 | 3,920 | 3,910 | 3,920 | 500 | 3,920 |
| 2020-11-10 | 3,925 | 3,925 | 3,910 | 3,910 | 500 | 3,910 |
| 2020-11-09 | 3,925 | 3,925 | 3,915 | 3,915 | 600 | 3,915 |
| 2020-11-06 | 3,925 | 3,925 | 3,925 | 3,925 | 200 | 3,925 |
| 2020-11-05 | - | - | - | 3,925 | - | 3,925 |
| 2020-11-04 | 3,935 | 3,935 | 3,925 | 3,925 | 400 | 3,925 |
| 2020-11-02 | 3,930 | 3,935 | 3,930 | 3,935 | 300 | 3,935 |
| 2020-10-30 | 3,910 | 3,920 | 3,910 | 3,910 | 400 | 3,910 |
| 2020-10-29 | 3,915 | 3,925 | 3,905 | 3,905 | 1,400 | 3,905 |
| 2020-10-28 | 3,920 | 3,925 | 3,915 | 3,925 | 500 | 3,925 |
| 2020-10-27 | 3,910 | 3,940 | 3,910 | 3,940 | 400 | 3,940 |
| 2020-10-26 | 3,950 | 3,950 | 3,915 | 3,945 | 2,300 | 3,945 |
| 2020-10-23 | 3,945 | 3,945 | 3,920 | 3,920 | 500 | 3,920 |
| 2020-10-22 | 3,940 | 3,945 | 3,920 | 3,945 | 600 | 3,945 |
| 2020-10-21 | 3,940 | 3,940 | 3,940 | 3,940 | 400 | 3,940 |
| 2020-10-20 | 3,945 | 3,945 | 3,945 | 3,945 | 100 | 3,945 |
| 2020-10-19 | 3,915 | 3,915 | 3,915 | 3,915 | 100 | 3,915 |
| 2020-10-16 | 3,910 | 3,925 | 3,910 | 3,920 | 300 | 3,920 |
| 2020-10-15 | 3,930 | 3,930 | 3,910 | 3,910 | 300 | 3,910 |
| 2020-10-14 | - | - | - | 3,930 | - | 3,930 |
| 2020-10-13 | 3,930 | 3,930 | 3,910 | 3,930 | 500 | 3,930 |
| 2020-10-12 | 3,940 | 3,950 | 3,940 | 3,950 | 300 | 3,950 |
| 2020-10-09 | 3,940 | 3,940 | 3,920 | 3,940 | 600 | 3,940 |
| 2020-10-08 | 3,910 | 3,940 | 3,910 | 3,940 | 900 | 3,940 |
| 2020-10-07 | 3,895 | 3,910 | 3,895 | 3,910 | 300 | 3,910 |
| 2020-10-06 | 3,910 | 3,910 | 3,895 | 3,895 | 600 | 3,895 |
| 2020-10-05 | 3,915 | 3,915 | 3,915 | 3,915 | 300 | 3,915 |
| 2020-10-02 | 3,910 | 3,910 | 3,910 | 3,910 | 100 | 3,910 |
| 2020-09-30 | 3,910 | 3,910 | 3,910 | 3,910 | 200 | 3,910 |
| 2020-09-29 | 3,895 | 3,910 | 3,895 | 3,910 | 300 | 3,910 |
| 2020-09-28 | 3,890 | 3,890 | 3,880 | 3,880 | 800 | 3,880 |
| 2020-09-25 | 3,900 | 3,910 | 3,890 | 3,890 | 600 | 3,890 |
| 2020-09-24 | 3,890 | 3,900 | 3,890 | 3,900 | 700 | 3,900 |
| 2020-09-23 | 3,890 | 3,920 | 3,885 | 3,890 | 1,000 | 3,890 |
| 2020-09-18 | 3,855 | 3,890 | 3,855 | 3,890 | 1,500 | 3,890 |
| 2020-09-17 | 3,900 | 3,925 | 3,900 | 3,925 | 500 | 3,925 |
| 2020-09-16 | 3,905 | 3,930 | 3,900 | 3,930 | 600 | 3,930 |
| 2020-09-15 | 3,910 | 3,910 | 3,900 | 3,900 | 300 | 3,900 |
| 2020-09-14 | 3,930 | 3,935 | 3,905 | 3,905 | 600 | 3,905 |
| 2020-09-11 | 3,900 | 3,905 | 3,900 | 3,905 | 200 | 3,905 |
| 2020-09-10 | 3,930 | 3,930 | 3,905 | 3,930 | 1,100 | 3,930 |
| 2020-09-09 | 3,910 | 3,920 | 3,910 | 3,920 | 200 | 3,920 |
| 2020-09-08 | 3,915 | 3,925 | 3,910 | 3,910 | 300 | 3,910 |
| 2020-09-07 | 3,915 | 3,920 | 3,900 | 3,915 | 400 | 3,915 |
| 2020-09-04 | 3,890 | 3,915 | 3,890 | 3,915 | 700 | 3,915 |
| 2020-09-03 | 3,905 | 3,910 | 3,895 | 3,895 | 800 | 3,895 |
| 2020-09-02 | 3,925 | 3,925 | 3,905 | 3,905 | 200 | 3,905 |
| 2020-09-01 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 3,930 |
| 2020-08-31 | 3,900 | 3,930 | 3,900 | 3,900 | 700 | 3,900 |
| 2020-08-28 | 3,900 | 3,910 | 3,900 | 3,900 | 600 | 3,900 |
| 2020-08-27 | - | - | - | 3,910 | - | 3,910 |
| 2020-08-26 | - | - | - | 3,910 | - | 3,910 |
| 2020-08-25 | 3,910 | 3,920 | 3,910 | 3,910 | 500 | 3,910 |
| 2020-08-24 | 3,935 | 3,935 | 3,875 | 3,915 | 800 | 3,915 |
| 2020-08-21 | 3,880 | 3,950 | 3,880 | 3,930 | 700 | 3,930 |
| 2020-08-20 | 3,870 | 3,900 | 3,870 | 3,875 | 500 | 3,875 |
| 2020-08-19 | 3,865 | 3,865 | 3,865 | 3,865 | 100 | 3,865 |
| 2020-08-18 | 3,920 | 3,920 | 3,910 | 3,910 | 500 | 3,910 |
| 2020-08-17 | 3,850 | 3,895 | 3,850 | 3,860 | 600 | 3,860 |
| 2020-08-14 | 3,935 | 3,950 | 3,835 | 3,845 | 2,000 | 3,845 |
| 2020-08-13 | 3,900 | 3,995 | 3,890 | 3,890 | 1,500 | 3,890 |
| 2020-08-12 | 3,875 | 3,895 | 3,870 | 3,890 | 1,000 | 3,890 |
| 2020-08-11 | 3,865 | 3,905 | 3,865 | 3,875 | 700 | 3,875 |
| 2020-08-07 | - | - | - | 3,865 | - | 3,865 |
| 2020-08-06 | 3,870 | 3,915 | 3,865 | 3,865 | 500 | 3,865 |
| 2020-08-05 | 3,915 | 3,915 | 3,915 | 3,915 | 100 | 3,915 |
| 2020-08-04 | 3,820 | 3,895 | 3,820 | 3,870 | 600 | 3,870 |
| 2020-08-03 | 3,795 | 3,815 | 3,795 | 3,815 | 200 | 3,815 |
| 2020-07-31 | 3,820 | 3,870 | 3,790 | 3,795 | 1,200 | 3,795 |
| 2020-07-30 | 3,915 | 3,915 | 3,880 | 3,880 | 1,600 | 3,880 |
| 2020-07-29 | 3,915 | 3,930 | 3,915 | 3,915 | 400 | 3,915 |
| 2020-07-28 | 3,920 | 3,920 | 3,920 | 3,920 | 500 | 3,920 |
| 2020-07-27 | 3,950 | 3,950 | 3,910 | 3,920 | 1,000 | 3,920 |
| 2020-07-22 | 3,960 | 3,970 | 3,920 | 3,945 | 1,000 | 3,945 |
| 2020-07-21 | 3,965 | 3,965 | 3,960 | 3,960 | 500 | 3,960 |
| 2020-07-20 | 3,920 | 3,930 | 3,915 | 3,925 | 700 | 3,925 |
| 2020-07-17 | 3,940 | 3,940 | 3,920 | 3,920 | 600 | 3,920 |
| 2020-07-16 | 3,935 | 3,935 | 3,930 | 3,930 | 400 | 3,930 |
| 2020-07-15 | 3,930 | 3,940 | 3,910 | 3,940 | 300 | 3,940 |
| 2020-07-14 | 3,905 | 3,955 | 3,905 | 3,915 | 700 | 3,915 |
| 2020-07-13 | 3,900 | 3,950 | 3,900 | 3,950 | 200 | 3,950 |
| 2020-07-10 | 3,925 | 3,950 | 3,900 | 3,900 | 600 | 3,900 |
| 2020-07-09 | 3,950 | 3,950 | 3,920 | 3,945 | 1,200 | 3,945 |
| 2020-07-08 | 3,980 | 3,980 | 3,950 | 3,950 | 1,200 | 3,950 |
| 2020-07-07 | 3,980 | 3,980 | 3,965 | 3,975 | 400 | 3,975 |
| 2020-07-06 | 3,965 | 3,980 | 3,955 | 3,960 | 600 | 3,960 |
| 2020-07-03 | 3,940 | 3,975 | 3,940 | 3,970 | 900 | 3,970 |
| 2020-07-02 | 3,950 | 3,960 | 3,930 | 3,930 | 1,300 | 3,930 |
| 2020-07-01 | 3,960 | 3,970 | 3,950 | 3,950 | 1,500 | 3,950 |
| 2020-06-30 | 4,000 | 4,000 | 3,950 | 3,960 | 1,600 | 3,960 |
| 2020-06-29 | 3,925 | 4,000 | 3,925 | 3,965 | 5,300 | 3,965 |
| 2020-06-26 | 4,040 | 4,050 | 4,025 | 4,050 | 6,600 | 4,050 |
| 2020-06-25 | 4,000 | 4,040 | 4,000 | 4,040 | 4,000 | 4,040 |
| 2020-06-24 | 4,020 | 4,040 | 4,020 | 4,040 | 3,400 | 4,040 |
| 2020-06-23 | 4,020 | 4,025 | 4,010 | 4,025 | 1,700 | 4,025 |
| 2020-06-22 | 4,020 | 4,020 | 4,010 | 4,015 | 1,200 | 4,015 |
| 2020-06-19 | 4,020 | 4,025 | 4,020 | 4,020 | 1,000 | 4,020 |
| 2020-06-18 | 4,015 | 4,020 | 4,010 | 4,020 | 2,000 | 4,020 |
| 2020-06-17 | 4,000 | 4,020 | 4,000 | 4,015 | 1,300 | 4,015 |
| 2020-06-16 | 4,005 | 4,015 | 3,950 | 4,010 | 3,600 | 4,010 |
| 2020-06-15 | 4,015 | 4,020 | 3,995 | 4,005 | 1,600 | 4,005 |
| 2020-06-12 | 4,000 | 4,015 | 3,990 | 4,015 | 3,500 | 4,015 |
| 2020-06-11 | 4,015 | 4,020 | 4,005 | 4,015 | 1,000 | 4,015 |
| 2020-06-10 | 4,015 | 4,015 | 4,005 | 4,015 | 900 | 4,015 |
| 2020-06-09 | 4,005 | 4,015 | 4,005 | 4,015 | 500 | 4,015 |
| 2020-06-08 | 4,015 | 4,015 | 4,010 | 4,015 | 1,400 | 4,015 |
| 2020-06-05 | 4,010 | 4,010 | 4,000 | 4,010 | 1,100 | 4,010 |
| 2020-06-04 | 3,995 | 4,010 | 3,990 | 4,010 | 3,500 | 4,010 |
| 2020-06-03 | 4,000 | 4,000 | 3,995 | 4,000 | 1,000 | 4,000 |
| 2020-06-02 | 3,995 | 4,000 | 3,995 | 4,000 | 900 | 4,000 |
| 2020-06-01 | 3,995 | 3,995 | 3,990 | 3,995 | 500 | 3,995 |
| 2020-05-29 | 3,980 | 3,995 | 3,980 | 3,985 | 700 | 3,985 |
| 2020-05-28 | 3,980 | 4,000 | 3,980 | 3,995 | 900 | 3,995 |
| 2020-05-27 | 4,000 | 4,000 | 3,980 | 3,990 | 1,100 | 3,990 |
| 2020-05-26 | 3,995 | 4,000 | 3,980 | 3,995 | 1,100 | 3,995 |
| 2020-05-25 | 4,000 | 4,000 | 3,965 | 3,965 | 1,200 | 3,965 |
| 2020-05-22 | 3,950 | 3,965 | 3,940 | 3,965 | 1,300 | 3,965 |
| 2020-05-21 | 3,930 | 3,950 | 3,930 | 3,950 | 300 | 3,950 |
| 2020-05-20 | 3,965 | 3,965 | 3,950 | 3,950 | 200 | 3,950 |
| 2020-05-19 | 3,985 | 3,985 | 3,910 | 3,920 | 1,400 | 3,920 |
| 2020-05-18 | 3,980 | 3,980 | 3,925 | 3,930 | 500 | 3,930 |
| 2020-05-15 | 3,970 | 3,970 | 3,920 | 3,920 | 1,500 | 3,920 |
| 2020-05-14 | 3,935 | 3,960 | 3,920 | 3,920 | 1,300 | 3,920 |
| 2020-05-13 | 3,935 | 3,935 | 3,925 | 3,935 | 500 | 3,935 |
| 2020-05-12 | 3,925 | 3,935 | 3,900 | 3,935 | 600 | 3,935 |
| 2020-05-11 | 3,900 | 3,920 | 3,895 | 3,900 | 900 | 3,900 |
| 2020-05-08 | 3,895 | 3,895 | 3,865 | 3,875 | 1,100 | 3,875 |
| 2020-05-07 | 3,890 | 3,895 | 3,845 | 3,895 | 1,300 | 3,895 |
| 2020-05-01 | 3,815 | 3,820 | 3,800 | 3,820 | 700 | 3,820 |
| 2020-04-30 | 3,805 | 3,845 | 3,800 | 3,815 | 1,300 | 3,815 |
| 2020-04-28 | 3,750 | 3,810 | 3,750 | 3,755 | 1,600 | 3,755 |
| 2020-04-27 | 3,750 | 3,750 | 3,730 | 3,750 | 1,500 | 3,750 |
| 2020-04-24 | 3,730 | 3,730 | 3,730 | 3,730 | 700 | 3,730 |
| 2020-04-23 | 3,745 | 3,745 | 3,705 | 3,710 | 400 | 3,710 |
| 2020-04-22 | 3,705 | 3,725 | 3,700 | 3,725 | 1,000 | 3,725 |
| 2020-04-21 | 3,735 | 3,735 | 3,735 | 3,735 | 100 | 3,735 |
| 2020-04-20 | 3,715 | 3,715 | 3,700 | 3,700 | 700 | 3,700 |
| 2020-04-17 | - | - | - | 3,715 | - | 3,715 |
| 2020-04-16 | 3,730 | 3,730 | 3,700 | 3,715 | 400 | 3,715 |
| 2020-04-15 | 3,700 | 3,700 | 3,700 | 3,700 | 300 | 3,700 |
| 2020-04-14 | 3,685 | 3,705 | 3,685 | 3,700 | 600 | 3,700 |
| 2020-04-13 | 3,685 | 3,685 | 3,655 | 3,655 | 800 | 3,655 |
| 2020-04-10 | 3,675 | 3,725 | 3,660 | 3,685 | 1,200 | 3,685 |
| 2020-04-09 | 3,735 | 3,735 | 3,665 | 3,685 | 400 | 3,685 |
| 2020-04-08 | 3,685 | 3,715 | 3,630 | 3,715 | 2,000 | 3,715 |
| 2020-04-07 | 3,675 | 3,675 | 3,630 | 3,675 | 1,100 | 3,675 |
| 2020-04-06 | 3,605 | 3,615 | 3,600 | 3,605 | 1,000 | 3,605 |
| 2020-04-03 | 3,700 | 3,700 | 3,655 | 3,655 | 1,400 | 3,655 |
| 2020-04-02 | 3,670 | 3,710 | 3,670 | 3,700 | 600 | 3,700 |
| 2020-04-01 | 3,655 | 3,725 | 3,655 | 3,700 | 600 | 3,700 |
| 2020-03-31 | 3,715 | 3,785 | 3,700 | 3,700 | 1,400 | 3,700 |
| 2020-03-30 | 3,630 | 3,810 | 3,630 | 3,730 | 1,600 | 3,730 |
| 2020-03-27 | 3,775 | 3,815 | 3,775 | 3,815 | 600 | 3,815 |
| 2020-03-26 | 3,705 | 3,775 | 3,690 | 3,775 | 2,000 | 3,775 |
| 2020-03-25 | 3,895 | 3,895 | 3,865 | 3,865 | 900 | 3,865 |
| 2020-03-24 | 3,760 | 3,800 | 3,740 | 3,800 | 1,300 | 3,800 |
| 2020-03-23 | 3,730 | 3,745 | 3,660 | 3,745 | 1,400 | 3,745 |
| 2020-03-19 | 3,605 | 3,650 | 3,605 | 3,650 | 800 | 3,650 |
| 2020-03-18 | 3,495 | 3,600 | 3,495 | 3,600 | 1,100 | 3,600 |
| 2020-03-17 | 3,285 | 3,380 | 3,240 | 3,355 | 3,800 | 3,355 |
| 2020-03-16 | 3,300 | 3,580 | 3,300 | 3,300 | 2,700 | 3,300 |
| 2020-03-13 | 3,505 | 3,505 | 3,230 | 3,240 | 6,300 | 3,240 |
| 2020-03-12 | 3,610 | 3,680 | 3,610 | 3,610 | 2,700 | 3,610 |
| 2020-03-11 | 3,760 | 3,805 | 3,760 | 3,770 | 1,300 | 3,770 |
| 2020-03-10 | 3,600 | 3,790 | 3,500 | 3,765 | 6,100 | 3,765 |
| 2020-03-09 | 3,940 | 3,940 | 3,850 | 3,850 | 4,400 | 3,850 |
| 2020-03-06 | 3,950 | 3,975 | 3,945 | 3,945 | 800 | 3,945 |
| 2020-03-05 | 3,980 | 3,980 | 3,950 | 3,975 | 400 | 3,975 |
| 2020-03-04 | 3,930 | 3,980 | 3,930 | 3,980 | 600 | 3,980 |
| 2020-03-03 | 3,930 | 3,975 | 3,930 | 3,975 | 1,100 | 3,975 |
| 2020-03-02 | 3,900 | 3,925 | 3,900 | 3,925 | 2,500 | 3,925 |
| 2020-02-28 | 3,920 | 3,920 | 3,900 | 3,910 | 3,900 | 3,910 |
| 2020-02-27 | 3,985 | 3,985 | 3,950 | 3,950 | 2,400 | 3,950 |
| 2020-02-26 | 3,965 | 3,990 | 3,960 | 3,985 | 2,300 | 3,985 |
| 2020-02-25 | 3,980 | 4,000 | 3,980 | 4,000 | 1,800 | 4,000 |
| 2020-02-21 | 3,985 | 3,985 | 3,985 | 3,985 | 800 | 3,985 |
| 2020-02-20 | 3,990 | 4,000 | 3,990 | 4,000 | 400 | 4,000 |
| 2020-02-19 | 3,990 | 4,000 | 3,990 | 3,990 | 500 | 3,990 |
| 2020-02-18 | 4,005 | 4,005 | 3,990 | 3,990 | 200 | 3,990 |
| 2020-02-17 | 3,995 | 4,000 | 3,985 | 4,000 | 1,200 | 4,000 |
| 2020-02-14 | 4,000 | 4,005 | 4,000 | 4,005 | 400 | 4,005 |
| 2020-02-13 | 3,995 | 4,000 | 3,995 | 4,000 | 400 | 4,000 |
| 2020-02-12 | 3,995 | 4,000 | 3,990 | 4,000 | 600 | 4,000 |
| 2020-02-10 | 3,995 | 3,995 | 3,990 | 3,995 | 1,100 | 3,995 |
| 2020-02-07 | 3,995 | 4,005 | 3,995 | 4,005 | 300 | 4,005 |
| 2020-02-06 | 4,005 | 4,005 | 3,995 | 3,995 | 600 | 3,995 |
| 2020-02-05 | 3,995 | 4,000 | 3,990 | 3,990 | 500 | 3,990 |
| 2020-02-04 | 4,005 | 4,005 | 3,990 | 3,990 | 1,100 | 3,990 |
| 2020-02-03 | 3,985 | 3,990 | 3,985 | 3,990 | 700 | 3,990 |
| 2020-01-31 | 3,990 | 3,995 | 3,990 | 3,990 | 500 | 3,990 |
| 2020-01-30 | 4,000 | 4,005 | 3,990 | 3,990 | 800 | 3,990 |
| 2020-01-29 | 3,990 | 4,000 | 3,990 | 4,000 | 600 | 4,000 |
| 2020-01-28 | 3,985 | 3,995 | 3,985 | 3,995 | 600 | 3,995 |
| 2020-01-27 | 3,995 | 3,995 | 3,980 | 3,990 | 1,100 | 3,990 |
| 2020-01-24 | 4,000 | 4,015 | 3,985 | 3,990 | 2,500 | 3,990 |
| 2020-01-23 | 3,990 | 4,000 | 3,990 | 4,000 | 1,400 | 4,000 |
| 2020-01-22 | 4,000 | 4,015 | 4,000 | 4,015 | 1,700 | 4,015 |
| 2020-01-21 | 3,990 | 4,000 | 3,990 | 4,000 | 600 | 4,000 |
| 2020-01-20 | 3,990 | 4,000 | 3,990 | 4,000 | 1,400 | 4,000 |
| 2020-01-17 | 3,990 | 4,000 | 3,990 | 3,990 | 300 | 3,990 |
| 2020-01-16 | 4,000 | 4,000 | 3,990 | 3,990 | 1,100 | 3,990 |
| 2020-01-15 | 3,990 | 4,000 | 3,990 | 3,990 | 1,200 | 3,990 |
| 2020-01-14 | 4,000 | 4,000 | 3,995 | 4,000 | 1,000 | 4,000 |
| 2020-01-10 | 3,995 | 4,005 | 3,990 | 4,000 | 1,300 | 4,000 |
| 2020-01-09 | 4,005 | 4,005 | 3,995 | 3,995 | 900 | 3,995 |
| 2020-01-08 | 3,995 | 4,005 | 3,995 | 4,005 | 900 | 4,005 |
| 2020-01-07 | 4,010 | 4,010 | 3,995 | 4,005 | 1,000 | 4,005 |
| 2020-01-06 | 4,005 | 4,005 | 3,995 | 3,995 | 800 | 3,995 |
分割・併合履歴 ： [1989-12-26]1株→1.1株
