2268 B-R サーティワン アイスクリーム(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 4,075 | 4,075 | 4,075 | 4,075 | 100 | 4,075 |
| 2023-02-07 | 4,080 | 4,080 | 4,075 | 4,075 | 700 | 4,075 |
| 2023-02-06 | 4,070 | 4,070 | 4,070 | 4,070 | 300 | 4,070 |
| 2023-02-03 | 4,080 | 4,095 | 4,065 | 4,070 | 500 | 4,070 |
| 2023-02-02 | 4,075 | 4,090 | 4,075 | 4,080 | 1,600 | 4,080 |
| 2023-02-01 | 4,080 | 4,090 | 4,075 | 4,075 | 900 | 4,075 |
| 2023-01-31 | 4,070 | 4,075 | 4,070 | 4,075 | 800 | 4,075 |
| 2023-01-30 | 4,070 | 4,070 | 4,055 | 4,065 | 600 | 4,065 |
| 2023-01-27 | 4,060 | 4,070 | 4,055 | 4,055 | 1,200 | 4,055 |
| 2023-01-26 | 4,065 | 4,065 | 4,065 | 4,065 | 300 | 4,065 |
| 2023-01-25 | 4,065 | 4,065 | 4,060 | 4,065 | 600 | 4,065 |
| 2023-01-24 | 4,050 | 4,065 | 4,050 | 4,065 | 500 | 4,065 |
| 2023-01-23 | 4,060 | 4,060 | 4,060 | 4,060 | 500 | 4,060 |
| 2023-01-20 | 4,055 | 4,060 | 4,050 | 4,050 | 700 | 4,050 |
| 2023-01-19 | 4,040 | 4,050 | 4,030 | 4,040 | 900 | 4,040 |
| 2023-01-18 | 4,030 | 4,040 | 4,030 | 4,040 | 400 | 4,040 |
| 2023-01-17 | 4,020 | 4,030 | 4,020 | 4,030 | 1,200 | 4,030 |
| 2023-01-16 | 4,050 | 4,050 | 4,040 | 4,040 | 500 | 4,040 |
| 2023-01-13 | 4,045 | 4,045 | 4,045 | 4,045 | 400 | 4,045 |
| 2023-01-12 | 4,055 | 4,055 | 4,050 | 4,050 | 300 | 4,050 |
| 2023-01-11 | 4,075 | 4,075 | 4,055 | 4,060 | 1,400 | 4,060 |
| 2023-01-10 | 4,055 | 4,065 | 4,050 | 4,050 | 400 | 4,050 |
| 2023-01-06 | 4,045 | 4,055 | 4,045 | 4,055 | 400 | 4,055 |
| 2023-01-05 | 4,075 | 4,075 | 4,045 | 4,045 | 1,200 | 4,045 |
| 2023-01-04 | 4,055 | 4,060 | 4,035 | 4,060 | 1,900 | 4,060 |
分割・併合履歴 ： [1989-12-26]1株→1.1株