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
2021-09-244,0504,0504,0204,0502,2004,050
2021-09-224,1504,1504,0204,0458,7004,045
2021-09-214,0104,0204,0054,0101,7004,010
2021-09-174,0204,0204,0104,0104004,010
2021-09-164,0104,0204,0054,0207004,020
2021-09-154,0154,0154,0054,0107004,010
2021-09-144,0154,0154,0104,0155004,015
2021-09-134,0004,0104,0004,0108004,010
2021-09-104,0104,0104,0004,0105004,010
2021-09-094,0004,0054,0004,0051,2004,005
2021-09-084,0104,0104,0004,0006004,000
2021-09-074,0054,0104,0004,0058004,005
2021-09-064,0154,0154,0054,0056004,005
2021-09-034,0054,0104,0004,0108004,010
2021-09-024,0004,0104,0004,0105004,010
2021-09-014,0004,0154,0004,0005004,000
2021-08-314,0004,0004,0004,0001004,000
2021-08-304,0054,0054,0004,0003004,000
2021-08-274,0004,0204,0004,0055004,005
2021-08-264,0054,0054,0004,0056004,005
2021-08-254,0154,0154,0004,0104004,010
2021-08-244,0104,0154,0104,0152004,015
2021-08-234,0004,0104,0004,0104004,010
2021-08-203,9904,0053,9904,0055004,005
2021-08-193,9904,0003,9903,9901,8003,990
2021-08-184,0054,0054,0004,0001,0004,000
2021-08-174,0104,0104,0054,0053004,005
2021-08-164,0004,0104,0004,0056004,005
2021-08-134,0054,0154,0004,0001,3004,000
2021-08-124,0054,0104,0054,0103004,010
2021-08-114,0054,0154,0004,0154004,015
2021-08-104,0054,0104,0054,0054004,005
2021-08-064,0104,0154,0004,0107004,010
2021-08-054,0104,0204,0054,0054004,005
2021-08-044,0004,0154,0004,0154004,015
2021-08-034,0054,0054,0004,0003004,000
2021-08-024,0054,0054,0004,0007004,000
2021-07-304,0104,0154,0054,0056004,005
2021-07-294,0104,0204,0104,0202004,020
2021-07-284,0054,0204,0054,0201,6004,020
2021-07-274,0054,0204,0054,0206004,020
2021-07-264,0404,0404,0054,0104,1004,010
2021-07-214,0804,0854,0154,0354,0004,035
2021-07-204,0204,0454,0104,0301,1004,030
2021-07-194,0854,0854,0104,0204,7004,020
2021-07-164,0104,0254,0054,0251,0004,025
2021-07-154,0104,0204,0104,0207004,020
2021-07-144,0204,0254,0104,0106004,010
2021-07-134,0104,0204,0104,0203004,020
2021-07-124,0054,0254,0054,0107004,010
2021-07-094,0004,0154,0004,0057004,005
2021-07-084,0054,0204,0054,0056004,005
2021-07-074,0054,0354,0054,0051,3004,005
2021-07-064,0204,0404,0054,0101,4004,010
2021-07-053,9904,0153,9904,0002,2004,000
2021-07-024,0004,0053,9903,9901,2003,990
2021-07-014,0054,0103,9953,9951,3003,995
2021-06-304,0354,0354,0004,0051,4004,005
2021-06-293,9754,0403,9754,0154,4004,015
2021-06-284,1204,1254,1004,1259,2004,125
2021-06-254,1104,1104,1004,1052,8004,105
2021-06-244,0754,1004,0704,0802,6004,080
2021-06-234,0904,0954,0854,0901,2004,090
2021-06-224,0854,0954,0854,0901,6004,090
2021-06-214,1004,1004,0804,0852,6004,085
2021-06-184,0954,1004,0954,1002,8004,100
2021-06-174,0954,0954,0904,0951,8004,095
2021-06-164,0904,0954,0804,0902,5004,090
2021-06-154,0904,0904,0854,0901,3004,090
2021-06-144,0754,0904,0754,0901,5004,090
2021-06-114,0754,0904,0754,0751,0004,075
2021-06-104,0804,0854,0654,0752,4004,075
2021-06-094,0654,0754,0554,0603,5004,060
2021-06-084,0604,0654,0554,0602,6004,060
2021-06-074,0604,0604,0504,0602,6004,060
2021-06-044,0504,0504,0454,0501,0004,050
2021-06-034,0404,0454,0404,0451,1004,045
2021-06-024,0304,0454,0304,0401,7004,040
2021-06-014,0404,0454,0304,0306004,030
2021-05-314,0404,0454,0304,0302,1004,030
2021-05-284,0354,0404,0204,0251,8004,025
2021-05-274,0304,0304,0204,0305004,030
2021-05-264,0254,0354,0254,0256004,025
2021-05-254,0404,0404,0254,0351,5004,035
2021-05-244,0404,0404,0354,0406004,040
2021-05-214,0254,0404,0254,0403004,040
2021-05-204,0304,0354,0304,0304004,030
2021-05-194,0354,0354,0354,0355004,035
2021-05-184,0304,0304,0304,0304004,030
2021-05-174,0304,0304,0304,0301,1004,030
2021-05-144,0254,0304,0154,0251,1004,025
2021-05-134,0154,0254,0104,0258004,025
2021-05-124,0204,0204,0104,0204004,020
2021-05-114,0204,0254,0204,0208004,020
2021-05-104,0154,0204,0104,0156004,015
2021-05-074,0254,0254,0154,0151,2004,015
2021-05-064,0204,0254,0154,0251,5004,025
2021-04-304,0204,0204,0104,0155004,015
2021-04-284,0204,0204,0054,0105004,010
2021-04-274,0104,0204,0054,0207004,020
2021-04-264,0204,0204,0054,0052,3004,005
2021-04-234,0104,0154,0104,0154004,015
2021-04-223,9954,0103,9954,0105004,010
2021-04-214,0004,0003,9953,9957003,995
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