2268 B-R サーティワン アイスクリーム(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-291,2701,2701,2701,2702,0001,270
1994-12-281,2701,2701,2701,2701,0001,270
1994-12-271,2701,2701,2701,2701,0001,270
1994-12-261,2701,2701,2701,2701,0001,270
1994-12-191,2501,2501,2501,2502,0001,250
1994-12-081,3901,3901,3901,3906,0001,390
1994-11-171,3901,3901,3901,3901,0001,390
1994-11-161,3901,3901,3901,3901,0001,390
1994-11-141,2501,2901,2501,2903,0001,290
1994-11-081,2501,2501,2501,2501,0001,250
1994-11-021,3001,3001,3001,3001,0001,300
1994-10-211,3801,4001,3801,4005,0001,400
1994-10-141,4301,4301,4301,4301,0001,430
1994-10-131,3501,4401,3501,4402,0001,440
1994-10-121,2601,3201,2601,3207,0001,320
1994-10-051,3001,3001,3001,3001,0001,300
1994-10-041,3001,3001,3001,3001,0001,300
1994-10-031,3001,3001,3001,3001,0001,300
1994-09-281,2401,2401,2401,2402,0001,240
1994-09-271,2401,2401,2401,2401,0001,240
1994-09-221,3501,3501,3501,3501,0001,350
1994-09-211,3501,3501,3501,3502,0001,350
1994-09-201,2401,2401,2401,2401,0001,240
1994-09-131,2001,2001,2001,2001,0001,200
1994-09-121,2501,2501,2401,2402,0001,240
1994-09-081,2601,2601,2601,2601,0001,260
1994-08-301,2501,2501,2501,2502,0001,250
1994-08-291,3001,3001,2501,2503,0001,250
1994-08-261,3001,3001,3001,3001,0001,300
1994-08-251,3101,3101,3101,3102,0001,310
1994-08-191,4501,4501,4501,4502,0001,450
1994-08-181,5501,5501,5501,5501,0001,550
1994-08-121,5401,5401,5401,5402,0001,540
1994-08-111,5401,5401,5401,5401,0001,540
1994-08-091,5901,5901,5901,5902,0001,590
1994-08-081,5501,5501,5501,5501,0001,550
1994-08-051,6001,6001,6001,6002,0001,600
1994-08-011,5501,5501,5501,5501,0001,550
1994-07-221,6301,6301,6201,6204,0001,620
1994-07-211,6301,6401,6301,6403,0001,640
1994-07-201,6001,6401,6001,6309,0001,630
1994-07-191,5501,5801,5501,5707,0001,570
1994-07-151,5001,5001,5001,5003,0001,500
1994-07-141,5001,5001,5001,5003,0001,500
1994-07-121,5901,5901,5901,5902,0001,590
1994-07-111,5801,5801,5801,5803,0001,580
1994-07-071,6701,6801,6001,6007,0001,600
1994-07-061,5501,7101,5501,69026,0001,690
1994-07-051,4101,5501,4101,55012,0001,550
1994-07-041,3501,3501,3501,3502,0001,350
1994-06-291,3001,3001,3001,3001,0001,300
1994-06-281,2401,3001,2401,3002,0001,300
1994-06-241,3001,3001,3001,3001,0001,300
1994-06-221,3001,3001,2501,2503,0001,250
1994-06-211,3101,3101,3101,3101,0001,310
1994-06-011,3101,3101,3101,3102,0001,310
1994-05-121,4901,4901,4901,4905,0001,490
1994-05-061,4501,5001,4501,5009,0001,500
1994-04-261,3901,3901,3601,3602,0001,360
1994-04-251,3901,3901,3901,3902,0001,390
1994-04-221,4001,4001,4001,4002,0001,400
1994-04-131,4001,4001,4001,4001,0001,400
1994-04-121,4201,4201,4201,4201,0001,420
1994-04-111,4001,4001,4001,4002,0001,400
1994-04-071,3801,4001,3801,4004,0001,400
1994-04-061,3701,3701,3601,3603,0001,360
1994-04-051,3701,3701,3701,3701,0001,370
1994-04-011,3901,4001,3601,3608,0001,360
1994-03-301,3601,3601,3601,3605,0001,360
1994-03-291,3201,3201,3201,3201,0001,320
1994-03-231,3401,3401,3401,3401,0001,340
1994-03-181,3401,3401,3401,3401,0001,340
1994-03-171,3301,3301,3301,3301,0001,330
1994-03-151,3301,3301,3301,3301,0001,330
1994-03-141,3401,3401,3401,3401,0001,340
1994-03-111,3501,3501,3501,3501,0001,350
1994-03-081,3401,3401,3401,3402,0001,340
1994-03-071,3401,3401,3401,3403,0001,340
1994-03-041,3401,3401,3401,3404,0001,340
1994-03-031,3401,3401,3401,34010,0001,340
1994-03-021,3401,3401,3401,3408,0001,340
1994-03-011,3401,3401,3401,3406,0001,340
1994-02-281,1601,1601,1601,1601,0001,160
1994-02-251,1401,1501,1401,1504,0001,150
1994-02-221,1501,1501,1401,1405,0001,140
1994-02-171,1101,1101,1101,1101,0001,110
1994-02-101,1001,1001,1001,1003,0001,100
1994-02-091,1301,1301,1001,1008,0001,100
1994-02-081,1201,1201,1201,1201,0001,120
1994-02-021,1101,1101,1101,1101,0001,110
1994-02-011,1001,1001,1001,1002,0001,100
1994-01-261,0601,0601,0601,0601,0001,060
1994-01-241,1201,1201,1201,1202,0001,120
1994-01-201,1201,1201,1201,1201,0001,120
1994-01-191,1101,1101,1101,1101,0001,110
1994-01-121,1001,1001,1001,1001,0001,100
1994-01-111,1001,1001,1001,1001,0001,100
1994-01-101,0901,0901,0901,0902,0001,090

分割・併合履歴 : [1989-12-26]1株→1.1株