2268 B-R サーティワン アイスクリーム(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-12-24 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2002-12-20 | 810 | 810 | 800 | 810 | 7,000 | 810 |
| 2002-12-19 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-12-18 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2002-12-17 | 801 | 805 | 801 | 805 | 2,000 | 805 |
| 2002-12-16 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-12-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-12-10 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2002-12-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-12-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-12-03 | 805 | 805 | 800 | 800 | 2,000 | 800 |
| 2002-11-28 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2002-11-25 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2002-11-19 | 789 | 789 | 761 | 761 | 3,000 | 761 |
| 2002-11-15 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-11-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-11-12 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2002-11-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-11-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-11-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-10-31 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-10-29 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-10-28 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2002-10-22 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2002-10-18 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2002-10-16 | 802 | 805 | 802 | 805 | 2,000 | 805 |
| 2002-10-11 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-10-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-10-08 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-09-26 | 805 | 805 | 800 | 800 | 4,000 | 800 |
| 2002-09-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-09-18 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2002-09-10 | 811 | 811 | 800 | 800 | 4,000 | 800 |
| 2002-09-04 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2002-09-03 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2002-09-02 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 2002-08-28 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-08-27 | 801 | 801 | 801 | 801 | 3,000 | 801 |
| 2002-08-26 | 806 | 810 | 806 | 810 | 2,000 | 810 |
| 2002-08-14 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2002-08-12 | 805 | 815 | 805 | 815 | 7,000 | 815 |
| 2002-08-07 | 806 | 806 | 806 | 806 | 2,000 | 806 |
| 2002-08-06 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2002-07-29 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 2002-07-22 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-07-16 | 820 | 820 | 806 | 806 | 2,000 | 806 |
| 2002-07-11 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2002-07-08 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-06-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-06-25 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2002-06-24 | 845 | 848 | 845 | 848 | 2,000 | 848 |
| 2002-06-21 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 2002-06-20 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2002-06-18 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2002-06-17 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2002-06-14 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2002-06-13 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2002-06-12 | 845 | 845 | 845 | 845 | 2,000 | 845 |
| 2002-06-11 | 850 | 850 | 845 | 845 | 2,000 | 845 |
| 2002-06-06 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2002-06-05 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2002-06-04 | 850 | 855 | 845 | 845 | 8,000 | 845 |
| 2002-05-27 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-05-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-05-22 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2002-05-20 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-05-17 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2002-05-07 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-05-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-04-23 | 790 | 790 | 785 | 785 | 2,000 | 785 |
| 2002-04-22 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-04-18 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2002-04-15 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2002-04-12 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2002-04-11 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2002-04-05 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2002-04-03 | 770 | 770 | 765 | 765 | 2,000 | 765 |
| 2002-04-02 | 770 | 785 | 770 | 785 | 2,000 | 785 |
| 2002-03-28 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2002-03-27 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2002-03-25 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2002-03-22 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2002-03-20 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2002-03-18 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2002-03-15 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-03-08 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2002-03-06 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2002-03-05 | 770 | 770 | 750 | 750 | 2,000 | 750 |
| 2002-03-04 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2002-02-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2002-02-18 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-02-15 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2002-02-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-02-12 | 750 | 754 | 750 | 754 | 2,000 | 754 |
| 2002-02-07 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2002-02-06 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2002-02-05 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2002-01-31 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2002-01-15 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-01-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
分割・併合履歴 ： [1989-12-26]1株→1.1株