2268 B-R サーティワン アイスクリーム(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-12-22 | 850 | 850 | 840 | 840 | 3,000 | 840 |
| 1997-12-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-12-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-12-12 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1997-12-08 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-12-04 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-12-03 | 851 | 851 | 850 | 850 | 2,000 | 850 |
| 1997-12-01 | 851 | 851 | 850 | 850 | 4,000 | 850 |
| 1997-11-18 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1997-11-05 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1997-10-31 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1997-10-28 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1997-10-09 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1997-10-08 | 850 | 851 | 850 | 851 | 2,000 | 851 |
| 1997-10-07 | 850 | 860 | 850 | 860 | 2,000 | 860 |
| 1997-09-29 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1997-09-26 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1997-09-17 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-09-11 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-09-03 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 1997-08-29 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-08-22 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 1997-08-12 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1997-08-08 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1997-08-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-07-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-07-28 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-07-22 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1997-07-18 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1997-07-17 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 1997-07-10 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1997-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-06-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-06-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-06-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-06-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-06-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-06-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-06-12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-06-11 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1997-06-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-05-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-05-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-05-27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-05-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-04-24 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 1997-04-18 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1997-04-17 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1997-04-16 | 868 | 868 | 851 | 851 | 4,000 | 851 |
| 1997-04-15 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 1997-04-14 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 1997-04-11 | 871 | 871 | 870 | 870 | 2,000 | 870 |
| 1997-04-09 | 901 | 901 | 900 | 900 | 5,000 | 900 |
| 1997-04-03 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1997-04-02 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-03-26 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1997-03-25 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-03-19 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1997-03-18 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-03-17 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1997-03-13 | 984 | 984 | 980 | 980 | 2,000 | 980 |
| 1997-03-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-03-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-03-05 | 995 | 995 | 980 | 980 | 6,000 | 980 |
| 1997-02-24 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1997-02-20 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1997-02-19 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1997-02-18 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1997-02-14 | 987 | 987 | 980 | 980 | 3,000 | 980 |
| 1997-02-12 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-02-10 | 1,000 | 1,000 | 981 | 981 | 3,000 | 981 |
| 1997-02-07 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1997-02-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-02-04 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-01-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-01-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-01-23 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1997-01-17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-01-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-01-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
分割・併合履歴 ： [1989-12-26]1株→1.1株
