2268 B-R サーティワン アイスクリーム(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2004-12-28 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 2004-12-27 | 1,518 | 1,551 | 1,518 | 1,550 | 7,000 | 1,550 |
| 2004-12-24 | 1,630 | 1,680 | 1,630 | 1,650 | 13,000 | 1,650 |
| 2004-12-22 | 1,590 | 1,610 | 1,580 | 1,600 | 13,000 | 1,600 |
| 2004-12-21 | 1,579 | 1,580 | 1,570 | 1,580 | 4,000 | 1,580 |
| 2004-12-20 | 1,550 | 1,580 | 1,550 | 1,580 | 3,000 | 1,580 |
| 2004-12-17 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 2004-12-16 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 2004-12-15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2004-12-14 | 1,600 | 1,600 | 1,580 | 1,580 | 5,000 | 1,580 |
| 2004-12-13 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2004-12-10 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 2004-12-09 | 1,560 | 1,580 | 1,560 | 1,560 | 12,000 | 1,560 |
| 2004-12-08 | 1,550 | 1,560 | 1,550 | 1,560 | 2,000 | 1,560 |
| 2004-12-07 | 1,520 | 1,540 | 1,520 | 1,540 | 8,000 | 1,540 |
| 2004-12-06 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 1,510 |
| 2004-12-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-12-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-11-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-11-29 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-11-26 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 | 1,500 |
| 2004-11-24 | 1,500 | 1,510 | 1,500 | 1,510 | 2,000 | 1,510 |
| 2004-11-22 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-11-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-11-17 | 1,480 | 1,490 | 1,480 | 1,490 | 2,000 | 1,490 |
| 2004-11-16 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2004-11-12 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2004-11-04 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2004-11-01 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2004-10-29 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2004-10-28 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2004-10-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2004-10-21 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2004-10-20 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2004-10-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2004-10-15 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2004-10-14 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2004-10-08 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2004-10-07 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,440 |
| 2004-10-06 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2004-10-04 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2004-09-28 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2004-09-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2004-09-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2004-09-22 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2004-09-16 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 1,490 |
| 2004-09-15 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-09-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2004-09-10 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2004-09-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2004-09-08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-09-06 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-09-03 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2004-09-02 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 | 1,520 |
| 2004-09-01 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-08-31 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2004-08-27 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2004-08-26 | 1,500 | 1,510 | 1,490 | 1,510 | 9,000 | 1,510 |
| 2004-08-25 | 1,460 | 1,480 | 1,460 | 1,480 | 6,000 | 1,480 |
| 2004-08-23 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 1,450 |
| 2004-08-20 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2004-08-18 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2004-08-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2004-08-16 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 2004-08-12 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2004-08-11 | 1,440 | 1,440 | 1,410 | 1,410 | 4,000 | 1,410 |
| 2004-08-10 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 | 1,420 |
| 2004-08-09 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2004-08-03 | 1,430 | 1,430 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2004-07-30 | 1,390 | 1,420 | 1,390 | 1,420 | 3,000 | 1,420 |
| 2004-07-28 | 1,450 | 1,470 | 1,450 | 1,470 | 4,000 | 1,470 |
| 2004-07-27 | 1,430 | 1,450 | 1,430 | 1,440 | 5,000 | 1,440 |
| 2004-07-26 | 1,380 | 1,430 | 1,380 | 1,430 | 2,000 | 1,430 |
| 2004-07-23 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 | 1,370 |
| 2004-07-22 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2004-07-21 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2004-07-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2004-07-15 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2004-07-14 | 1,460 | 1,460 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2004-07-12 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 1,460 |
| 2004-07-09 | 1,390 | 1,430 | 1,390 | 1,430 | 4,000 | 1,430 |
| 2004-07-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2004-07-01 | 1,370 | 1,370 | 1,350 | 1,350 | 3,000 | 1,350 |
| 2004-06-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2004-06-29 | 1,380 | 1,380 | 1,370 | 1,370 | 5,000 | 1,370 |
| 2004-06-28 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2004-06-25 | 1,460 | 1,460 | 1,420 | 1,440 | 3,000 | 1,440 |
| 2004-06-24 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 2004-06-23 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 1,500 |
| 2004-06-22 | 1,450 | 1,470 | 1,450 | 1,470 | 6,000 | 1,470 |
| 2004-06-21 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 1,470 |
| 2004-06-18 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2004-06-17 | 1,470 | 1,470 | 1,450 | 1,450 | 5,000 | 1,450 |
| 2004-06-16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 2004-06-15 | 1,470 | 1,480 | 1,470 | 1,480 | 6,000 | 1,480 |
| 2004-06-14 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2004-06-11 | 1,460 | 1,470 | 1,430 | 1,440 | 5,000 | 1,440 |
| 2004-06-10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2004-06-09 | 1,460 | 1,470 | 1,460 | 1,460 | 4,000 | 1,460 |
| 2004-06-08 | 1,460 | 1,460 | 1,430 | 1,430 | 3,000 | 1,430 |
| 2004-06-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 2004-06-04 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2004-06-03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2004-06-02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2004-06-01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2004-05-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2004-05-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2004-05-26 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 2004-05-24 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2004-05-21 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2004-05-20 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2004-05-19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2004-05-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2004-05-17 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2004-05-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2004-05-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2004-05-10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2004-05-07 | 1,430 | 1,430 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2004-05-06 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2004-04-30 | 1,430 | 1,450 | 1,430 | 1,450 | 2,000 | 1,450 |
| 2004-04-28 | 1,420 | 1,430 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2004-04-27 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2004-04-26 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2004-04-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2004-04-16 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2004-04-15 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 1,340 |
| 2004-04-14 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 | 1,330 |
| 2004-04-13 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2004-04-12 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,380 |
| 2004-04-09 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 1,430 |
| 2004-04-08 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 | 1,460 |
| 2004-04-07 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2004-04-06 | 1,470 | 1,490 | 1,380 | 1,380 | 8,000 | 1,380 |
| 2004-04-05 | 1,380 | 1,450 | 1,380 | 1,450 | 4,000 | 1,450 |
| 2004-04-02 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 1,310 |
| 2004-04-01 | 1,260 | 1,310 | 1,260 | 1,280 | 4,000 | 1,280 |
| 2004-03-31 | 1,240 | 1,250 | 1,240 | 1,240 | 4,000 | 1,240 |
| 2004-03-30 | 1,230 | 1,240 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2004-03-29 | 1,210 | 1,230 | 1,210 | 1,220 | 3,000 | 1,220 |
| 2004-03-26 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2004-03-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2004-03-24 | 1,170 | 1,190 | 1,150 | 1,190 | 3,000 | 1,190 |
| 2004-03-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2004-03-17 | 1,140 | 1,170 | 1,140 | 1,170 | 3,000 | 1,170 |
| 2004-03-16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2004-03-15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2004-03-12 | 1,110 | 1,140 | 1,110 | 1,140 | 3,000 | 1,140 |
| 2004-03-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2004-03-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2004-03-08 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2004-03-05 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2004-03-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2004-03-03 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 2004-03-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2004-03-01 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2004-02-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2004-02-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2004-02-23 | 1,040 | 1,050 | 1,030 | 1,050 | 5,000 | 1,050 |
| 2004-02-19 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2004-02-18 | 1,040 | 1,040 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2004-02-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-02-16 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,010 |
| 2004-02-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2004-02-12 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2004-02-09 | 992 | 992 | 992 | 992 | 1,000 | 992 |
| 2004-02-05 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-02-04 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-02-03 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2004-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-01-29 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-01-28 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2004-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-01-23 | 1,000 | 1,040 | 999 | 1,000 | 4,000 | 1,000 |
| 2004-01-22 | 961 | 980 | 961 | 980 | 4,000 | 980 |
| 2004-01-21 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2004-01-19 | 975 | 975 | 970 | 975 | 3,000 | 975 |
| 2004-01-15 | 961 | 1,010 | 961 | 1,010 | 2,000 | 1,010 |
| 2004-01-14 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-01-13 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-01-09 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
分割・併合履歴 ： [1989-12-26]1株→1.1株