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 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1994-12-28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1994-12-27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1994-12-26 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1994-12-19 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1994-12-08 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 1,390 |
| 1994-11-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-11-16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-11-14 | 1,250 | 1,290 | 1,250 | 1,290 | 3,000 | 1,290 |
| 1994-11-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-11-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-10-21 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 1,400 |
| 1994-10-14 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1994-10-13 | 1,350 | 1,440 | 1,350 | 1,440 | 2,000 | 1,440 |
| 1994-10-12 | 1,260 | 1,320 | 1,260 | 1,320 | 7,000 | 1,320 |
| 1994-10-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-10-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-10-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-09-28 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1994-09-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1994-09-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-09-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1994-09-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1994-09-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-09-12 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1994-09-08 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-08-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1994-08-29 | 1,300 | 1,300 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1994-08-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-08-25 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1994-08-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1994-08-18 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-08-12 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1994-08-11 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1994-08-09 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1994-08-08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-08-05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1994-08-01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-07-22 | 1,630 | 1,630 | 1,620 | 1,620 | 4,000 | 1,620 |
| 1994-07-21 | 1,630 | 1,640 | 1,630 | 1,640 | 3,000 | 1,640 |
| 1994-07-20 | 1,600 | 1,640 | 1,600 | 1,630 | 9,000 | 1,630 |
| 1994-07-19 | 1,550 | 1,580 | 1,550 | 1,570 | 7,000 | 1,570 |
| 1994-07-15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1994-07-14 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1994-07-12 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,590 |
| 1994-07-11 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1994-07-07 | 1,670 | 1,680 | 1,600 | 1,600 | 7,000 | 1,600 |
| 1994-07-06 | 1,550 | 1,710 | 1,550 | 1,690 | 26,000 | 1,690 |
| 1994-07-05 | 1,410 | 1,550 | 1,410 | 1,550 | 12,000 | 1,550 |
| 1994-07-04 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1994-06-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-06-28 | 1,240 | 1,300 | 1,240 | 1,300 | 2,000 | 1,300 |
| 1994-06-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-06-22 | 1,300 | 1,300 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1994-06-21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1994-06-01 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1994-05-12 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1994-05-06 | 1,450 | 1,500 | 1,450 | 1,500 | 9,000 | 1,500 |
| 1994-04-26 | 1,390 | 1,390 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1994-04-25 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-04-22 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-04-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-04-12 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1994-04-11 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-04-07 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 1,400 |
| 1994-04-06 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1994-04-05 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1994-04-01 | 1,390 | 1,400 | 1,360 | 1,360 | 8,000 | 1,360 |
| 1994-03-30 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1994-03-29 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1994-03-23 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1994-03-18 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1994-03-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1994-03-15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1994-03-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1994-03-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-03-08 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1994-03-07 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1994-03-04 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1994-03-03 | 1,340 | 1,340 | 1,340 | 1,340 | 10,000 | 1,340 |
| 1994-03-02 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 | 1,340 |
| 1994-03-01 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 1,340 |
| 1994-02-28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-02-25 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 1,150 |
| 1994-02-22 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1994-02-17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1994-02-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1994-02-09 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1994-02-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1994-02-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1994-02-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1994-01-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1994-01-24 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1994-01-20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1994-01-19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1994-01-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1994-01-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1994-01-10 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
分割・併合履歴 ： [1989-12-26]1株→1.1株