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
2020-11-273,9453,9503,9453,9458003,945
2020-11-263,9453,9453,9303,9301,1003,930
2020-11-253,9403,9453,9353,9353,5003,935
2020-11-243,9153,9353,9153,9258003,925
2020-11-203,9153,9203,9153,9204003,920
2020-11-193,9353,9353,9303,9354003,935
2020-11-183,9203,9353,9203,9358003,935
2020-11-173,9253,9253,9203,9202003,920
2020-11-163,9153,9203,9153,9203003,920
2020-11-133,9203,9303,9203,9304003,930
2020-11-123,9253,9253,9103,9158003,915
2020-11-113,9103,9203,9103,9205003,920
2020-11-103,9253,9253,9103,9105003,910
2020-11-093,9253,9253,9153,9156003,915
2020-11-063,9253,9253,9253,9252003,925
2020-11-05---3,925-3,925
2020-11-043,9353,9353,9253,9254003,925
2020-11-023,9303,9353,9303,9353003,935
2020-10-303,9103,9203,9103,9104003,910
2020-10-293,9153,9253,9053,9051,4003,905
2020-10-283,9203,9253,9153,9255003,925
2020-10-273,9103,9403,9103,9404003,940
2020-10-263,9503,9503,9153,9452,3003,945
2020-10-233,9453,9453,9203,9205003,920
2020-10-223,9403,9453,9203,9456003,945
2020-10-213,9403,9403,9403,9404003,940
2020-10-203,9453,9453,9453,9451003,945
2020-10-193,9153,9153,9153,9151003,915
2020-10-163,9103,9253,9103,9203003,920
2020-10-153,9303,9303,9103,9103003,910
2020-10-14---3,930-3,930
2020-10-133,9303,9303,9103,9305003,930
2020-10-123,9403,9503,9403,9503003,950
2020-10-093,9403,9403,9203,9406003,940
2020-10-083,9103,9403,9103,9409003,940
2020-10-073,8953,9103,8953,9103003,910
2020-10-063,9103,9103,8953,8956003,895
2020-10-053,9153,9153,9153,9153003,915
2020-10-023,9103,9103,9103,9101003,910
2020-09-303,9103,9103,9103,9102003,910
2020-09-293,8953,9103,8953,9103003,910
2020-09-283,8903,8903,8803,8808003,880
2020-09-253,9003,9103,8903,8906003,890
2020-09-243,8903,9003,8903,9007003,900
2020-09-233,8903,9203,8853,8901,0003,890
2020-09-183,8553,8903,8553,8901,5003,890
2020-09-173,9003,9253,9003,9255003,925
2020-09-163,9053,9303,9003,9306003,930
2020-09-153,9103,9103,9003,9003003,900
2020-09-143,9303,9353,9053,9056003,905
2020-09-113,9003,9053,9003,9052003,905
2020-09-103,9303,9303,9053,9301,1003,930
2020-09-093,9103,9203,9103,9202003,920
2020-09-083,9153,9253,9103,9103003,910
2020-09-073,9153,9203,9003,9154003,915
2020-09-043,8903,9153,8903,9157003,915
2020-09-033,9053,9103,8953,8958003,895
2020-09-023,9253,9253,9053,9052003,905
2020-09-013,9303,9303,9303,9301003,930
2020-08-313,9003,9303,9003,9007003,900
2020-08-283,9003,9103,9003,9006003,900
2020-08-27---3,910-3,910
2020-08-26---3,910-3,910
2020-08-253,9103,9203,9103,9105003,910
2020-08-243,9353,9353,8753,9158003,915
2020-08-213,8803,9503,8803,9307003,930
2020-08-203,8703,9003,8703,8755003,875
2020-08-193,8653,8653,8653,8651003,865
2020-08-183,9203,9203,9103,9105003,910
2020-08-173,8503,8953,8503,8606003,860
2020-08-143,9353,9503,8353,8452,0003,845
2020-08-133,9003,9953,8903,8901,5003,890
2020-08-123,8753,8953,8703,8901,0003,890
2020-08-113,8653,9053,8653,8757003,875
2020-08-07---3,865-3,865
2020-08-063,8703,9153,8653,8655003,865
2020-08-053,9153,9153,9153,9151003,915
2020-08-043,8203,8953,8203,8706003,870
2020-08-033,7953,8153,7953,8152003,815
2020-07-313,8203,8703,7903,7951,2003,795
2020-07-303,9153,9153,8803,8801,6003,880
2020-07-293,9153,9303,9153,9154003,915
2020-07-283,9203,9203,9203,9205003,920
2020-07-273,9503,9503,9103,9201,0003,920
2020-07-223,9603,9703,9203,9451,0003,945
2020-07-213,9653,9653,9603,9605003,960
2020-07-203,9203,9303,9153,9257003,925
2020-07-173,9403,9403,9203,9206003,920
2020-07-163,9353,9353,9303,9304003,930
2020-07-153,9303,9403,9103,9403003,940
2020-07-143,9053,9553,9053,9157003,915
2020-07-133,9003,9503,9003,9502003,950
2020-07-103,9253,9503,9003,9006003,900
2020-07-093,9503,9503,9203,9451,2003,945
2020-07-083,9803,9803,9503,9501,2003,950
2020-07-073,9803,9803,9653,9754003,975
2020-07-063,9653,9803,9553,9606003,960
2020-07-033,9403,9753,9403,9709003,970
2020-07-023,9503,9603,9303,9301,3003,930
2020-07-013,9603,9703,9503,9501,5003,950
2020-06-304,0004,0003,9503,9601,6003,960
2020-06-293,9254,0003,9253,9655,3003,965
2020-06-264,0404,0504,0254,0506,6004,050
2020-06-254,0004,0404,0004,0404,0004,040
2020-06-244,0204,0404,0204,0403,4004,040
2020-06-234,0204,0254,0104,0251,7004,025
2020-06-224,0204,0204,0104,0151,2004,015
2020-06-194,0204,0254,0204,0201,0004,020
2020-06-184,0154,0204,0104,0202,0004,020
2020-06-174,0004,0204,0004,0151,3004,015
2020-06-164,0054,0153,9504,0103,6004,010
2020-06-154,0154,0203,9954,0051,6004,005
2020-06-124,0004,0153,9904,0153,5004,015
2020-06-114,0154,0204,0054,0151,0004,015
2020-06-104,0154,0154,0054,0159004,015
2020-06-094,0054,0154,0054,0155004,015
2020-06-084,0154,0154,0104,0151,4004,015
2020-06-054,0104,0104,0004,0101,1004,010
2020-06-043,9954,0103,9904,0103,5004,010
2020-06-034,0004,0003,9954,0001,0004,000
2020-06-023,9954,0003,9954,0009004,000
2020-06-013,9953,9953,9903,9955003,995
2020-05-293,9803,9953,9803,9857003,985
2020-05-283,9804,0003,9803,9959003,995
2020-05-274,0004,0003,9803,9901,1003,990
2020-05-263,9954,0003,9803,9951,1003,995
2020-05-254,0004,0003,9653,9651,2003,965
2020-05-223,9503,9653,9403,9651,3003,965
2020-05-213,9303,9503,9303,9503003,950
2020-05-203,9653,9653,9503,9502003,950
2020-05-193,9853,9853,9103,9201,4003,920
2020-05-183,9803,9803,9253,9305003,930
2020-05-153,9703,9703,9203,9201,5003,920
2020-05-143,9353,9603,9203,9201,3003,920
2020-05-133,9353,9353,9253,9355003,935
2020-05-123,9253,9353,9003,9356003,935
2020-05-113,9003,9203,8953,9009003,900
2020-05-083,8953,8953,8653,8751,1003,875
2020-05-073,8903,8953,8453,8951,3003,895
2020-05-013,8153,8203,8003,8207003,820
2020-04-303,8053,8453,8003,8151,3003,815
2020-04-283,7503,8103,7503,7551,6003,755
2020-04-273,7503,7503,7303,7501,5003,750
2020-04-243,7303,7303,7303,7307003,730
2020-04-233,7453,7453,7053,7104003,710
2020-04-223,7053,7253,7003,7251,0003,725
2020-04-213,7353,7353,7353,7351003,735
2020-04-203,7153,7153,7003,7007003,700
2020-04-17---3,715-3,715
2020-04-163,7303,7303,7003,7154003,715
2020-04-153,7003,7003,7003,7003003,700
2020-04-143,6853,7053,6853,7006003,700
2020-04-133,6853,6853,6553,6558003,655
2020-04-103,6753,7253,6603,6851,2003,685
2020-04-093,7353,7353,6653,6854003,685
2020-04-083,6853,7153,6303,7152,0003,715
2020-04-073,6753,6753,6303,6751,1003,675
2020-04-063,6053,6153,6003,6051,0003,605
2020-04-033,7003,7003,6553,6551,4003,655
2020-04-023,6703,7103,6703,7006003,700
2020-04-013,6553,7253,6553,7006003,700
2020-03-313,7153,7853,7003,7001,4003,700
2020-03-303,6303,8103,6303,7301,6003,730
2020-03-273,7753,8153,7753,8156003,815
2020-03-263,7053,7753,6903,7752,0003,775
2020-03-253,8953,8953,8653,8659003,865
2020-03-243,7603,8003,7403,8001,3003,800
2020-03-233,7303,7453,6603,7451,4003,745
2020-03-193,6053,6503,6053,6508003,650
2020-03-183,4953,6003,4953,6001,1003,600
2020-03-173,2853,3803,2403,3553,8003,355
2020-03-163,3003,5803,3003,3002,7003,300
2020-03-133,5053,5053,2303,2406,3003,240
2020-03-123,6103,6803,6103,6102,7003,610
2020-03-113,7603,8053,7603,7701,3003,770
2020-03-103,6003,7903,5003,7656,1003,765
2020-03-093,9403,9403,8503,8504,4003,850
2020-03-063,9503,9753,9453,9458003,945
2020-03-053,9803,9803,9503,9754003,975
2020-03-043,9303,9803,9303,9806003,980
2020-03-033,9303,9753,9303,9751,1003,975
2020-03-023,9003,9253,9003,9252,5003,925
2020-02-283,9203,9203,9003,9103,9003,910
2020-02-273,9853,9853,9503,9502,4003,950
2020-02-263,9653,9903,9603,9852,3003,985
2020-02-253,9804,0003,9804,0001,8004,000
2020-02-213,9853,9853,9853,9858003,985
2020-02-203,9904,0003,9904,0004004,000
2020-02-193,9904,0003,9903,9905003,990
2020-02-184,0054,0053,9903,9902003,990
2020-02-173,9954,0003,9854,0001,2004,000
2020-02-144,0004,0054,0004,0054004,005
2020-02-133,9954,0003,9954,0004004,000
2020-02-123,9954,0003,9904,0006004,000
2020-02-103,9953,9953,9903,9951,1003,995
2020-02-073,9954,0053,9954,0053004,005
2020-02-064,0054,0053,9953,9956003,995
2020-02-053,9954,0003,9903,9905003,990
2020-02-044,0054,0053,9903,9901,1003,990
2020-02-033,9853,9903,9853,9907003,990
2020-01-313,9903,9953,9903,9905003,990
2020-01-304,0004,0053,9903,9908003,990
2020-01-293,9904,0003,9904,0006004,000
2020-01-283,9853,9953,9853,9956003,995
2020-01-273,9953,9953,9803,9901,1003,990
2020-01-244,0004,0153,9853,9902,5003,990
2020-01-233,9904,0003,9904,0001,4004,000
2020-01-224,0004,0154,0004,0151,7004,015
2020-01-213,9904,0003,9904,0006004,000
2020-01-203,9904,0003,9904,0001,4004,000
2020-01-173,9904,0003,9903,9903003,990
2020-01-164,0004,0003,9903,9901,1003,990
2020-01-153,9904,0003,9903,9901,2003,990
2020-01-144,0004,0003,9954,0001,0004,000
2020-01-103,9954,0053,9904,0001,3004,000
2020-01-094,0054,0053,9953,9959003,995
2020-01-083,9954,0053,9954,0059004,005
2020-01-074,0104,0103,9954,0051,0004,005
2020-01-064,0054,0053,9953,9958003,995

分割・併合履歴 : [1989-12-26]1株→1.1株