2268 B-R サーティワン アイスクリーム(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 1,090 | 1,090 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1993-12-22 | 1,150 | 1,150 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1993-12-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-12-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-12-15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-12-13 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-12-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-12-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-12-01 | 1,090 | 1,120 | 1,090 | 1,120 | 4,000 | 1,120 |
| 1993-11-29 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1993-11-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-11-19 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1993-11-18 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-11-12 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1993-11-11 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1993-11-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1993-11-08 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1993-11-04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1993-10-29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1993-10-28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1993-10-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-10-22 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1993-10-21 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1993-10-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1993-10-19 | 1,210 | 1,290 | 1,210 | 1,290 | 2,000 | 1,290 |
| 1993-10-14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1993-10-12 | 1,350 | 1,350 | 1,320 | 1,320 | 6,000 | 1,320 |
| 1993-10-08 | 1,280 | 1,340 | 1,280 | 1,340 | 10,000 | 1,340 |
| 1993-10-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1993-10-04 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1993-09-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1993-09-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1993-09-27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1993-09-24 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1993-09-20 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1993-09-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1993-09-14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1993-09-09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1993-09-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-09-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-09-06 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 | 1,150 |
| 1993-09-03 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1993-09-02 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1993-09-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-08-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1993-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-08-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-08-11 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1993-07-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-07-27 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1993-07-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-07-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-07-02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1993-06-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-06-25 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1993-06-17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-06-11 | 1,450 | 1,450 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1993-06-07 | 1,550 | 1,550 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1993-06-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-06-02 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1993-05-31 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1993-05-28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1993-05-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-05-21 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1993-05-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-05-18 | 1,520 | 1,550 | 1,520 | 1,550 | 4,000 | 1,550 |
| 1993-05-17 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 1,500 |
| 1993-05-14 | 1,440 | 1,480 | 1,430 | 1,480 | 4,000 | 1,480 |
| 1993-05-13 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1993-05-11 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1993-05-10 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1993-05-06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1993-04-30 | 1,410 | 1,450 | 1,410 | 1,450 | 4,000 | 1,450 |
| 1993-04-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-04-26 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1993-04-23 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1993-04-19 | 1,410 | 1,410 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1993-04-15 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 | 1,410 |
| 1993-04-14 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1993-04-13 | 1,430 | 1,430 | 1,380 | 1,380 | 15,000 | 1,380 |
| 1993-04-12 | 1,530 | 1,530 | 1,450 | 1,450 | 8,000 | 1,450 |
| 1993-04-09 | 1,410 | 1,530 | 1,410 | 1,530 | 8,000 | 1,530 |
| 1993-04-08 | 1,330 | 1,350 | 1,330 | 1,350 | 9,000 | 1,350 |
| 1993-04-07 | 1,340 | 1,340 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1993-04-06 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 1,350 |
| 1993-04-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-04-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-03-31 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1993-03-30 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 | 1,280 |
| 1993-03-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1993-03-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1993-03-25 | 1,220 | 1,250 | 1,220 | 1,250 | 2,000 | 1,250 |
| 1993-03-22 | 1,100 | 1,140 | 1,050 | 1,140 | 9,000 | 1,140 |
| 1993-03-19 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1993-03-18 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1993-03-17 | 1,000 | 1,050 | 1,000 | 1,030 | 3,000 | 1,030 |
| 1993-03-16 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 1993-03-12 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1993-03-11 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1993-03-09 | 999 | 999 | 999 | 999 | 2,000 | 999 |
| 1993-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-03-03 | 990 | 990 | 980 | 980 | 9,000 | 980 |
| 1993-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-02-12 | 999 | 999 | 999 | 999 | 5,000 | 999 |
| 1993-02-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1993-02-03 | 1,040 | 1,040 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1993-01-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-01-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-01-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-01-22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-01-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-01-13 | 1,090 | 1,130 | 1,090 | 1,130 | 5,000 | 1,130 |
| 1993-01-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
分割・併合履歴 ： [1989-12-26]1株→1.1株
