2268 B-R サーティワン アイスクリーム(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-24 | 1,050 | 1,050 | 1,000 | 1,050 | 4,000 | 1,050 |
| 2003-12-22 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2003-12-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-12-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2003-12-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2003-12-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2003-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2003-12-08 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 2003-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-12-01 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2003-11-28 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2003-11-27 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2003-11-25 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2003-11-18 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-11-17 | 948 | 948 | 935 | 935 | 2,000 | 935 |
| 2003-11-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-11-11 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-11-06 | 960 | 960 | 950 | 950 | 3,000 | 950 |
| 2003-11-05 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2003-11-04 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2003-10-31 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-10-29 | 950 | 950 | 945 | 945 | 2,000 | 945 |
| 2003-10-23 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2003-10-22 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2003-10-20 | 980 | 980 | 940 | 955 | 4,000 | 955 |
| 2003-10-16 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2003-10-15 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2003-10-08 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-09-30 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-09-25 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2003-09-22 | 925 | 925 | 915 | 915 | 3,000 | 915 |
| 2003-09-19 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-09-17 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2003-09-04 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 2003-09-03 | 920 | 925 | 920 | 925 | 2,000 | 925 |
| 2003-09-01 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2003-08-28 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-08-18 | 975 | 975 | 975 | 975 | 5,000 | 975 |
| 2003-08-13 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-08-11 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-08-07 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-08-05 | 881 | 881 | 870 | 870 | 3,000 | 870 |
| 2003-08-04 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-07-25 | 840 | 840 | 832 | 832 | 3,000 | 832 |
| 2003-07-15 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 2003-07-14 | 885 | 885 | 880 | 880 | 2,000 | 880 |
| 2003-07-11 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-07-08 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-07-02 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2003-07-01 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-06-30 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2003-06-25 | 930 | 930 | 927 | 927 | 2,000 | 927 |
| 2003-06-24 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2003-06-23 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2003-06-19 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2003-06-16 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-06-09 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2003-06-05 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2003-05-28 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2003-05-27 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2003-05-20 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2003-05-19 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2003-05-16 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-05-14 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-05-12 | 871 | 872 | 871 | 872 | 2,000 | 872 |
| 2003-05-08 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-05-07 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2003-05-02 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-04-24 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2003-04-15 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2003-04-04 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-03-28 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-03-25 | 840 | 840 | 820 | 820 | 2,000 | 820 |
| 2003-03-19 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-03-17 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2003-03-10 | 800 | 800 | 791 | 791 | 2,000 | 791 |
| 2003-03-07 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-03-05 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 2003-02-25 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2003-02-21 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2003-02-20 | 811 | 811 | 805 | 805 | 3,000 | 805 |
| 2003-02-17 | 816 | 816 | 816 | 816 | 3,000 | 816 |
| 2003-02-14 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2003-02-12 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2003-01-31 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2003-01-29 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2003-01-27 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2003-01-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2003-01-10 | 825 | 825 | 825 | 825 | 1,000 | 825 |
分割・併合履歴 ： [1989-12-26]1株→1.1株
