2268 B-R サーティワン アイスクリーム(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-12-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-12-21 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2001-12-20 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 2001-12-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-12-18 | 790 | 795 | 790 | 795 | 3,000 | 795 |
| 2001-12-14 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2001-12-13 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 2001-12-12 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2001-12-11 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2001-12-10 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2001-12-07 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-12-06 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-12-05 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2001-11-29 | 763 | 765 | 750 | 765 | 3,000 | 765 |
| 2001-11-28 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2001-11-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-11-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-11-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-11-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-11-06 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-11-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-11-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-10-30 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2001-10-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-10-25 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-10-23 | 735 | 735 | 728 | 728 | 2,000 | 728 |
| 2001-10-18 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-10-11 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-09-28 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2001-09-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-09-17 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-09-12 | 744 | 744 | 744 | 744 | 2,000 | 744 |
| 2001-09-11 | 744 | 744 | 744 | 744 | 2,000 | 744 |
| 2001-09-10 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-09-03 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 2001-08-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-08-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-08-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-08-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-08-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-08-16 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2001-08-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-08-09 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2001-08-03 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2001-07-27 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2001-07-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-07-23 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-07-18 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2001-07-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-07-12 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2001-07-10 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2001-07-09 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2001-07-06 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2001-06-29 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2001-06-26 | 758 | 779 | 758 | 779 | 2,000 | 779 |
| 2001-06-25 | 776 | 780 | 775 | 779 | 5,000 | 779 |
| 2001-06-22 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2001-06-21 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2001-06-20 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 2001-06-19 | 770 | 774 | 770 | 774 | 3,000 | 774 |
| 2001-06-15 | 770 | 775 | 770 | 772 | 3,000 | 772 |
| 2001-06-13 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 2001-06-11 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2001-06-08 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2001-06-07 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2001-06-05 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2001-05-30 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2001-05-28 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2001-05-24 | 757 | 757 | 750 | 750 | 2,000 | 750 |
| 2001-05-16 | 740 | 740 | 730 | 730 | 4,000 | 730 |
| 2001-05-15 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-05-14 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2001-05-11 | 750 | 754 | 740 | 740 | 4,000 | 740 |
| 2001-05-07 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2001-05-02 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2001-05-01 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2001-04-25 | 725 | 725 | 720 | 720 | 2,000 | 720 |
| 2001-04-24 | 720 | 725 | 720 | 725 | 2,000 | 725 |
| 2001-04-20 | 720 | 725 | 720 | 725 | 2,000 | 725 |
| 2001-04-17 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2001-04-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-04-13 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-04-10 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2001-04-06 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-04-03 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2001-04-02 | 706 | 710 | 706 | 710 | 5,000 | 710 |
| 2001-03-30 | 704 | 704 | 704 | 704 | 2,000 | 704 |
| 2001-03-29 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2001-03-08 | 670 | 670 | 652 | 662 | 4,000 | 662 |
| 2001-03-07 | 690 | 691 | 690 | 690 | 3,000 | 690 |
| 2001-03-06 | 706 | 710 | 705 | 710 | 4,000 | 710 |
| 2001-02-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-02-22 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2001-02-15 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-02-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-02-09 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2001-02-08 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2001-02-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-01-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-01-26 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2001-01-24 | 715 | 715 | 712 | 712 | 2,000 | 712 |
| 2001-01-23 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-01-22 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2001-01-12 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2001-01-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-01-10 | 700 | 700 | 690 | 690 | 2,000 | 690 |
分割・併合履歴 ： [1989-12-26]1株→1.1株
