2268 B-R サーティワン アイスクリーム(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-12-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-12-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-12-21 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-12-14 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1995-12-11 | 1,190 | 1,190 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1995-12-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-12-05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-12-01 | 986 | 986 | 986 | 986 | 1,000 | 986 |
| 1995-11-30 | 981 | 982 | 981 | 982 | 2,000 | 982 |
| 1995-11-29 | 981 | 981 | 980 | 980 | 3,000 | 980 |
| 1995-11-28 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-11-27 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1995-11-24 | 990 | 990 | 980 | 990 | 3,000 | 990 |
| 1995-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-11-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-11-14 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-11-08 | 1,020 | 1,020 | 1,010 | 1,020 | 4,000 | 1,020 |
| 1995-11-06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-10-30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-10-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-10-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-10-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-10-19 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-10-13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-10-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-10-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-10-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-09-27 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-09-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-09-14 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 1,070 |
| 1995-09-08 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1995-09-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-08-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-08-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-07-27 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-07-20 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1995-07-19 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1995-07-12 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-07-10 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-06-28 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1995-06-27 | 985 | 985 | 965 | 965 | 3,000 | 965 |
| 1995-06-16 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-06-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-06-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-06-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-06-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-05-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-05-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-05-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-05-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-05-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-05-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-05-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-04-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-04-20 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 1995-04-19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1995-04-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-04-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-04-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-03-31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-03-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-02-22 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1995-02-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-02-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-02-03 | 1,160 | 1,170 | 1,160 | 1,170 | 4,000 | 1,170 |
| 1995-02-02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1995-01-26 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1995-01-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-01-23 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1995-01-20 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1995-01-12 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-01-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
分割・併合履歴 ： [1989-12-26]1株→1.1株
