2268 B-R サーティワン アイスクリーム(株) 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
2021-04-204,0104,0104,0054,0052004,005
2021-04-194,0104,0104,0004,0104004,010
2021-04-164,0004,0104,0004,0103004,010
2021-04-154,0104,0104,0004,0007004,000
2021-04-14---4,005-4,005
2021-04-134,0104,0154,0054,0054004,005
2021-04-124,0154,0154,0054,0105004,010
2021-04-094,0054,0104,0004,0107004,010
2021-04-084,0004,0154,0004,0104004,010
2021-04-073,9954,0103,9954,0005004,000
2021-04-064,0054,0154,0004,0001,2004,000
2021-04-054,0004,0153,9904,0151,0004,015
2021-04-024,0004,0154,0004,0006004,000
2021-04-014,0104,0104,0054,0106004,010
2021-03-313,9804,0103,9803,9901,9003,990
2021-03-304,0004,0053,9853,9858003,985
2021-03-294,0004,0104,0004,0001,9004,000
2021-03-264,0004,0003,9904,0001,8004,000
2021-03-253,9903,9953,9903,9901,8003,990
2021-03-243,9903,9903,9803,9909003,990
2021-03-233,9803,9853,9803,9801,6003,980
2021-03-223,9803,9803,9803,9804003,980
2021-03-193,9703,9803,9703,9701,1003,970
2021-03-183,9653,9753,9653,9707003,970
2021-03-173,9653,9703,9653,9707003,970
2021-03-163,9603,9703,9603,9656003,965
2021-03-153,9553,9703,9553,9601,0003,960
2021-03-123,9553,9703,9503,9551,1003,955
2021-03-113,9703,9703,9603,9704003,970
2021-03-103,9553,9553,9553,9552003,955
2021-03-093,9653,9853,9503,9751,2003,975
2021-03-083,9503,9653,9453,9506003,950
2021-03-053,9503,9553,9453,9459003,945
2021-03-043,9603,9603,9553,9556003,955
2021-03-033,9553,9703,9503,9701,3003,970
2021-03-023,9553,9553,9503,9556003,955
2021-03-013,9453,9503,9403,9501,7003,950
2021-02-263,9553,9553,9353,9408003,940
2021-02-253,9303,9553,9303,9552,3003,955
2021-02-243,9303,9353,9303,9305003,930
2021-02-223,9303,9303,9303,9304003,930
2021-02-193,9253,9353,9253,9253003,925
2021-02-183,9253,9253,9253,9258003,925
2021-02-173,9303,9453,9303,9301,4003,930
2021-02-163,9403,9403,9403,9404003,940
2021-02-153,9303,9553,9303,9301,5003,930
2021-02-123,9453,9453,9303,9301,5003,930
2021-02-103,9303,9403,9303,9407003,940
2021-02-093,9303,9353,9203,9301,1003,930
2021-02-083,9353,9353,9253,9308003,930
2021-02-053,9403,9503,9153,9401,9003,940
2021-02-043,9153,9403,9153,9401,2003,940
2021-02-033,9153,9153,9153,9154003,915
2021-02-023,9153,9153,9153,9153003,915
2021-02-013,9203,9303,9203,9304003,930
2021-01-293,9203,9203,9203,9202003,920
2021-01-283,9153,9153,9103,9154003,915
2021-01-273,9053,9153,9053,9104003,910
2021-01-263,9103,9153,9053,9059003,905
2021-01-253,9153,9153,9103,9102003,910
2021-01-223,9203,9203,9103,9101,3003,910
2021-01-213,9303,9303,9153,9255003,925
2021-01-203,9203,9303,9103,9107003,910
2021-01-19---3,920-3,920
2021-01-183,9353,9353,9203,9203003,920
2021-01-153,9153,9303,9153,9308003,930
2021-01-143,9153,9153,9153,9151003,915
2021-01-133,9203,9203,9103,9101,0003,910
2021-01-123,9253,9253,9103,9258003,925
2021-01-083,9103,9153,9053,9155003,915
2021-01-073,9003,9103,9003,9001,1003,900
2021-01-063,9103,9103,9003,9007003,900
2021-01-053,9103,9253,9103,9105003,910
2021-01-043,9103,9253,9103,9101,1003,910

分割・併合履歴 : [1989-12-26]1株→1.1株