2268 B-R サーティワン アイスクリーム(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-24 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1992-12-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-12-17 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 1992-12-16 | 1,100 | 1,100 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1992-12-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-12-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1992-12-03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1992-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-11-27 | 981 | 981 | 981 | 981 | 3,000 | 981 |
| 1992-11-26 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 1992-10-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-10-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-10-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-10-19 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1992-10-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-10-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-10-06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1992-09-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1992-09-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1992-09-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1992-09-09 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1992-09-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-09-04 | 1,240 | 1,240 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1992-09-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-09-01 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1992-08-31 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1992-08-28 | 1,060 | 1,090 | 1,060 | 1,090 | 4,000 | 1,090 |
| 1992-08-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-08-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1992-08-25 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1992-08-24 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1992-08-21 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1992-08-19 | 880 | 900 | 880 | 900 | 2,000 | 900 |
| 1992-08-18 | 880 | 880 | 870 | 870 | 4,000 | 870 |
| 1992-08-17 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1992-08-13 | 880 | 880 | 860 | 860 | 3,000 | 860 |
| 1992-08-12 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1992-08-11 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1992-08-06 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1992-07-24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1992-07-16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1992-07-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1992-07-02 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1992-06-24 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1992-06-22 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1992-06-12 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1992-06-10 | 1,390 | 1,390 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1992-06-08 | 1,410 | 1,410 | 1,400 | 1,410 | 3,000 | 1,410 |
| 1992-06-05 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1992-06-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1992-06-03 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1992-05-28 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1992-05-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-05-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-05-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1992-05-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-05-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-04-30 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,470 |
| 1992-04-24 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1992-04-16 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1992-04-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-04-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1992-04-02 | 1,550 | 1,550 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1992-03-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-03-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-03-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-03-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1992-03-05 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1992-03-04 | 1,440 | 1,440 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1992-03-03 | 1,500 | 1,500 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1992-02-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-02-13 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1992-01-27 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1992-01-23 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1992-01-21 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
分割・併合履歴 ： [1989-12-26]1株→1.1株
