2268 B-R サーティワン アイスクリーム(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 750 | 750 | 737 | 737 | 4,000 | 737 |
| 1999-12-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-12-22 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1999-12-17 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1999-12-16 | 725 | 725 | 721 | 721 | 2,000 | 721 |
| 1999-12-15 | 724 | 724 | 721 | 721 | 2,000 | 721 |
| 1999-12-13 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1999-12-10 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1999-12-06 | 749 | 749 | 730 | 730 | 2,000 | 730 |
| 1999-11-29 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-11-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-11-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-11-19 | 730 | 760 | 730 | 760 | 2,000 | 760 |
| 1999-11-18 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-11-16 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1999-11-15 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 1999-11-12 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-11-10 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-11-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-11-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-11-01 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-10-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-10-18 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1999-10-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-10-05 | 730 | 777 | 730 | 777 | 3,000 | 777 |
| 1999-10-04 | 730 | 730 | 700 | 700 | 5,000 | 700 |
| 1999-10-01 | 750 | 750 | 730 | 730 | 4,000 | 730 |
| 1999-09-20 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 1999-09-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-09-09 | 720 | 720 | 700 | 700 | 4,000 | 700 |
| 1999-08-30 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1999-08-27 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1999-08-25 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1999-08-23 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-08-20 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-08-19 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1999-08-18 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1999-08-05 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1999-08-03 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 1999-07-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-07-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-07-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1999-07-23 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1999-07-19 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 1999-07-14 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1999-07-12 | 860 | 870 | 850 | 850 | 3,000 | 850 |
| 1999-07-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-07-08 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1999-07-07 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-07-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-07-05 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1999-07-02 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1999-06-30 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1999-06-29 | 860 | 861 | 860 | 861 | 3,000 | 861 |
| 1999-06-28 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1999-06-25 | 869 | 869 | 860 | 860 | 2,000 | 860 |
| 1999-06-24 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1999-06-23 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-06-22 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-06-21 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 1999-06-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-06-17 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1999-06-15 | 828 | 829 | 828 | 829 | 2,000 | 829 |
| 1999-06-11 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1999-06-10 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1999-06-08 | 805 | 810 | 805 | 810 | 2,000 | 810 |
| 1999-06-04 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1999-06-02 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1999-05-31 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1999-05-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-05-27 | 814 | 829 | 814 | 829 | 3,000 | 829 |
| 1999-05-24 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-05-21 | 820 | 830 | 820 | 830 | 5,000 | 830 |
| 1999-05-19 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1999-05-18 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1999-05-14 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 1999-05-12 | 794 | 800 | 790 | 790 | 12,000 | 790 |
| 1999-05-11 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-05-10 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1999-05-07 | 790 | 795 | 790 | 795 | 5,000 | 795 |
| 1999-05-06 | 786 | 790 | 785 | 790 | 3,000 | 790 |
| 1999-04-28 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1999-04-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-04-26 | 785 | 785 | 780 | 780 | 2,000 | 780 |
| 1999-04-23 | 789 | 789 | 781 | 781 | 2,000 | 781 |
| 1999-04-21 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1999-04-19 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-04-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-04-15 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-04-14 | 780 | 780 | 770 | 770 | 3,000 | 770 |
| 1999-04-12 | 791 | 791 | 790 | 790 | 2,000 | 790 |
| 1999-04-09 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1999-04-08 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-04-07 | 750 | 770 | 750 | 770 | 6,000 | 770 |
| 1999-04-05 | 715 | 715 | 705 | 705 | 11,000 | 705 |
| 1999-04-02 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1999-04-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1999-03-31 | 720 | 730 | 720 | 730 | 4,000 | 730 |
| 1999-03-30 | 703 | 703 | 700 | 700 | 5,000 | 700 |
| 1999-03-29 | 690 | 700 | 690 | 700 | 4,000 | 700 |
| 1999-03-25 | 670 | 670 | 660 | 670 | 20,000 | 670 |
| 1999-03-24 | 680 | 680 | 670 | 670 | 7,000 | 670 |
| 1999-03-23 | 679 | 680 | 679 | 680 | 3,000 | 680 |
| 1999-03-18 | 675 | 675 | 670 | 670 | 2,000 | 670 |
| 1999-03-17 | 675 | 675 | 674 | 674 | 4,000 | 674 |
| 1999-03-16 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 1999-03-15 | 679 | 680 | 675 | 680 | 3,000 | 680 |
| 1999-03-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-03-10 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1999-03-09 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1999-03-05 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-03-04 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 1999-03-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-03-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-03-01 | 665 | 665 | 650 | 650 | 5,000 | 650 |
| 1999-02-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-02-25 | 660 | 670 | 650 | 670 | 6,000 | 670 |
| 1999-02-24 | 641 | 660 | 641 | 660 | 4,185,000 | 660 |
| 1999-02-23 | 640 | 645 | 635 | 635 | 4,176,000 | 635 |
| 1999-02-22 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1999-02-19 | 651 | 651 | 640 | 640 | 2,000 | 640 |
| 1999-02-17 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-02-16 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1999-02-15 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1999-02-12 | 650 | 650 | 640 | 640 | 3,000 | 640 |
| 1999-02-09 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-02-08 | 661 | 661 | 656 | 656 | 5,000 | 656 |
| 1999-02-04 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-02-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-01-27 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-01-25 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1999-01-22 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1999-01-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-01-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-01-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
分割・併合履歴 ： [1989-12-26]1株→1.1株