2268 B-R サーティワン アイスクリーム(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-12-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-12-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-12-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-12-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-12-06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-12-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-11-27 | 1,100 | 1,100 | 1,060 | 1,060 | 12,000 | 1,060 |
| 1996-11-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-11-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-11-20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-11-13 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1996-11-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-11-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-11-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-10-31 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1996-10-24 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-10-18 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1996-10-16 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1996-10-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-10-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-09-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-09-24 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1996-09-20 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1996-09-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-09-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-09-10 | 1,010 | 1,020 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1996-09-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-09-06 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1996-09-05 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1996-09-04 | 1,020 | 1,030 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1996-09-03 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1996-09-02 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-08-29 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1996-08-28 | 1,040 | 1,040 | 1,020 | 1,040 | 9,000 | 1,040 |
| 1996-08-27 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1996-08-26 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1996-08-23 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1996-08-22 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1996-08-21 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-08-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-08-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-08-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-08-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1996-07-31 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1996-07-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-07-25 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1996-07-23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1996-07-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1996-07-17 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1996-07-08 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1996-07-03 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1996-07-02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1996-07-01 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 1,260 |
| 1996-06-24 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-06-21 | 1,290 | 1,290 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1996-06-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-06-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-06-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-06-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-06-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-05-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-05-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-05-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1996-05-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-05-22 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1996-05-20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1996-05-09 | 1,250 | 1,270 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1996-05-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-05-07 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1996-05-02 | 1,250 | 1,250 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1996-04-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-04-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-04-18 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1996-04-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1996-04-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1996-04-15 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 1,160 |
| 1996-04-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-04-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-04-09 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 1,160 |
| 1996-04-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-04-04 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1996-04-03 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1996-04-01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-03-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-03-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-03-19 | 1,070 | 1,070 | 1,070 | 1,070 | 55,000 | 1,070 |
| 1996-03-18 | 1,070 | 1,070 | 1,070 | 1,070 | 55,000 | 1,070 |
| 1996-03-13 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1996-03-12 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1996-03-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-03-07 | 1,050 | 1,090 | 1,050 | 1,090 | 3,000 | 1,090 |
| 1996-03-01 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-02-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-02-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-02-21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-02-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-02-14 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-02-13 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1996-02-09 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1996-02-02 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1996-02-01 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1996-01-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-01-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-01-25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1996-01-19 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1996-01-17 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 1996-01-08 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 1,080 |
| 1996-01-05 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
分割・併合履歴 ： [1989-12-26]1株→1.1株
