1. HOME >
  2. 株価時系列 >
  3. 2268 >
  4. 2005年

2268 B-R サーティワン アイスクリーム(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302,5402,6002,5352,6004,0002,600
2005-12-292,6402,6402,5602,5603,0002,560
2005-12-282,5752,6002,5602,5603,0002,560
2005-12-272,6452,6452,6052,6056,0002,605
2005-12-262,7502,7502,6852,72010,0002,720
2005-12-222,7402,7502,6602,75010,0002,750
2005-12-212,6502,6502,6202,6505,0002,650
2005-12-202,6002,6202,6002,6203,0002,620
2005-12-192,6002,6002,5802,5802,0002,580
2005-12-162,6502,6502,6002,6002,0002,600
2005-12-152,6502,6502,6502,6501,0002,650
2005-12-142,5902,6502,5902,6504,0002,650
2005-12-132,5202,5702,5202,5705,0002,570
2005-12-122,5002,5002,5002,5003,0002,500
2005-12-092,5002,5002,5002,5002,0002,500
2005-12-082,5002,5002,4902,4902,0002,490
2005-12-072,4902,5002,4902,4904,0002,490
2005-12-062,5002,5002,4902,4905,0002,490
2005-12-052,4852,4852,4752,4854,0002,485
2005-11-302,4852,4852,4852,4853,0002,485
2005-11-292,5002,5002,4452,4453,0002,445
2005-11-282,4502,5002,4502,5003,0002,500
2005-11-242,4452,4502,4302,4504,0002,450
2005-11-212,4402,4402,4002,4006,0002,400
2005-11-172,4102,4502,4102,4502,0002,450
2005-11-162,4502,4502,4502,4503,0002,450
2005-11-112,4202,4202,4202,4201,0002,420
2005-11-102,4502,4502,4202,4202,0002,420
2005-11-082,4002,4402,4002,4405,0002,440
2005-11-072,4002,4002,4002,4002,0002,400
2005-11-042,4002,4002,4002,4001,0002,400
2005-11-022,3902,3902,3102,3102,0002,310
2005-11-012,4002,4002,3902,3902,0002,390
2005-10-272,3902,4002,3902,4002,0002,400
2005-10-252,3002,3002,3002,3004,0002,300
2005-10-242,3802,4002,3802,4002,0002,400
2005-10-212,3902,4002,3552,3806,0002,380
2005-10-202,3052,3502,3052,3504,0002,350
2005-10-192,2702,2902,2352,2755,0002,275
2005-10-182,2702,2702,2702,2701,0002,270
2005-10-172,2402,2802,2402,2807,0002,280
2005-10-142,2502,2502,2402,2403,0002,240
2005-10-132,2402,2402,2402,2406,0002,240
2005-10-122,2452,2452,2202,2202,0002,220
2005-10-112,1802,2102,1802,2103,0002,210
2005-10-072,1902,1902,1902,1901,0002,190
2005-10-042,2002,2002,2002,2001,0002,200
2005-09-302,1902,1902,1902,1901,0002,190
2005-09-272,1902,1902,1902,1901,0002,190
2005-09-262,1902,1902,1902,1903,0002,190
2005-09-222,1502,1902,1502,1902,0002,190
2005-09-212,1502,1502,1502,1501,0002,150
2005-09-162,2202,2302,1702,2303,0002,230
2005-09-142,2002,2002,2002,2002,0002,200
2005-09-132,1752,1752,1752,1751,0002,175
2005-09-122,1602,1652,1602,1652,0002,165
2005-09-072,1502,1502,1502,1501,0002,150
2005-09-022,1052,1202,1052,1202,0002,120
2005-09-012,1902,1902,1602,1602,0002,160
2005-08-302,2202,2202,2202,2203,0002,220
2005-08-242,2002,2002,2002,2001,0002,200
2005-08-232,2102,2302,1902,2204,0002,220
2005-08-222,1902,1902,1902,1902,0002,190
2005-08-192,1502,1902,1502,1805,0002,180
2005-08-182,1002,1102,1002,1102,0002,110
2005-08-172,1002,1102,1002,1103,0002,110
2005-08-122,0702,0702,0702,0701,0002,070
2005-08-102,1002,1002,1002,1002,0002,100
2005-08-082,0102,0802,0002,0504,0002,050
2005-08-052,0802,0802,0502,0502,0002,050
2005-08-032,0752,0752,0752,0751,0002,075
2005-08-022,1452,1452,1052,1052,0002,105
2005-08-012,1152,1252,1152,1252,0002,125
2005-07-292,0652,0652,0652,0651,0002,065
2005-07-282,1352,1402,1002,1004,0002,100
2005-07-262,1402,1402,1402,1401,0002,140
2005-07-212,1252,1302,1002,1303,0002,130
2005-07-202,1302,1302,1302,1301,0002,130
2005-07-152,1252,1252,1002,1002,0002,100
2005-07-132,1502,1502,1252,1254,0002,125
2005-07-122,1102,1102,1102,1102,0002,110
2005-07-072,1252,1252,1102,1103,0002,110
2005-07-062,1352,1352,1352,1351,0002,135
2005-07-042,1952,1952,1952,1951,0002,195
2005-07-012,1202,1202,1202,1201,0002,120
2005-06-302,2002,2002,1952,1952,0002,195
2005-06-292,2302,2302,2202,2202,0002,220
2005-06-282,2802,2802,2802,2802,0002,280
2005-06-272,1502,2002,1502,2004,0002,200
2005-06-242,2402,2452,2402,2453,0002,245
2005-06-232,2402,2402,2402,2404,0002,240
2005-06-222,2202,2202,2202,2201,0002,220
2005-06-212,2302,2402,2102,2103,0002,210
2005-06-202,2202,2202,2202,2202,0002,220
2005-06-172,1952,2402,1802,1805,0002,180
2005-06-162,1802,1802,1802,1801,0002,180
2005-06-152,2002,2002,1502,1503,0002,150
2005-06-132,2202,2202,1802,1802,0002,180
2005-06-092,1802,1802,1802,1801,0002,180
2005-06-082,2002,2002,2002,2001,0002,200
2005-06-072,1802,1802,1802,1802,0002,180
2005-06-022,1802,1902,1802,1855,0002,185
2005-06-012,1002,1502,1002,1505,0002,150
2005-05-312,0602,0652,0602,0652,0002,065
2005-05-302,0202,0602,0202,0604,0002,060
2005-05-262,0002,0002,0002,0007,0002,000
2005-05-252,0602,0601,9652,00015,0002,000
2005-05-242,2502,2502,0502,05010,0002,050
2005-05-182,3352,3352,3352,3351,0002,335
2005-05-172,3702,3702,3502,3504,0002,350
2005-05-162,3502,4002,3502,3504,0002,350
2005-05-132,3002,3502,3002,30010,0002,300
2005-05-122,2952,2952,2402,2505,0002,250
2005-05-112,1002,4002,1002,30011,0002,300
2005-05-102,0352,1802,0352,1808,0002,180
2005-05-091,9412,0101,9412,0108,0002,010
2005-05-061,9401,9401,9001,9403,0001,940
2005-05-021,9001,9401,9001,9403,0001,940
2005-04-281,9001,9001,8801,8803,0001,880
2005-04-271,8601,8801,8601,8802,0001,880
2005-04-261,8711,8711,8601,8602,0001,860
2005-04-221,8651,8651,8651,8651,0001,865
2005-04-211,8651,8651,8651,8651,0001,865
2005-04-201,8981,8981,8981,8981,0001,898
2005-04-191,8601,8601,8601,8601,0001,860
2005-04-181,8151,8601,8151,8604,0001,860
2005-04-151,8021,8591,8021,8594,0001,859
2005-04-141,8111,8111,8111,8111,0001,811
2005-04-131,8011,8011,8011,8011,0001,801
2005-04-121,8711,8801,8501,85010,0001,850
2005-04-081,8711,8711,8701,8702,0001,870
2005-04-071,8701,8701,8701,8701,0001,870
2005-04-061,8711,8711,8701,8702,0001,870
2005-04-041,8501,9001,8501,9003,0001,900
2005-04-011,9001,9011,9001,9003,0001,900
2005-03-311,9601,9601,9301,9302,0001,930
2005-03-301,9001,9201,9001,9202,0001,920
2005-03-291,9001,9001,9001,9001,0001,900
2005-03-231,9101,9501,9101,9503,0001,950
2005-03-221,8901,9101,8901,9004,0001,900
2005-03-171,8891,8891,8021,8894,0001,889
2005-03-151,8321,8321,7901,7903,0001,790
2005-03-141,7921,8001,7921,8002,0001,800
2005-03-111,7811,7811,7811,7811,0001,781
2005-03-101,8001,8001,8001,8001,0001,800
2005-03-081,8001,8001,7801,7802,0001,780
2005-03-071,8001,8001,8001,8003,0001,800
2005-03-041,8001,8001,8001,8001,0001,800
2005-03-031,8001,8001,8001,8001,0001,800
2005-03-021,7991,8301,7901,7907,0001,790
2005-03-011,7501,8001,7501,8005,0001,800
2005-02-281,7001,7301,7001,7008,0001,700
2005-02-251,6601,6601,6601,6602,0001,660
2005-02-241,6451,6601,6451,6603,0001,660
2005-02-231,6441,6501,6441,6504,0001,650
2005-02-221,6501,6501,6501,6501,0001,650
2005-02-211,6481,6501,6481,6504,0001,650
2005-02-181,6491,6491,6311,6403,0001,640
2005-02-171,6491,6491,6491,6491,0001,649
2005-02-161,6501,6501,6501,6501,0001,650
2005-02-151,6101,6101,6101,6102,0001,610
2005-02-141,6001,6001,6001,6003,0001,600
2005-02-081,6001,6001,6001,6001,0001,600
2005-02-071,6001,6001,6001,6002,0001,600
2005-02-041,5901,5901,5901,5901,0001,590
2005-02-031,5601,5661,5601,5662,0001,566
2005-02-021,5651,5651,5651,5651,0001,565
2005-02-011,5801,5801,5501,5502,0001,550
2005-01-311,5951,5951,5951,5952,0001,595
2005-01-281,5651,5651,5651,5651,0001,565
2005-01-271,5551,5551,5411,5413,0001,541
2005-01-261,5601,5601,5601,5601,0001,560
2005-01-241,5971,5971,5971,5971,0001,597
2005-01-211,6001,6001,5671,5675,0001,567
2005-01-201,6191,6191,6001,6008,0001,600
2005-01-191,5911,6501,5901,59010,0001,590
2005-01-171,5611,5611,5611,5612,0001,561
2005-01-141,5601,5601,5601,5601,0001,560
2005-01-131,5651,5651,5651,5651,0001,565
2005-01-121,5501,5651,5401,5656,0001,565
2005-01-111,5501,5501,5501,5503,0001,550
2005-01-071,5491,5501,5201,5407,0001,540
2005-01-051,5191,5501,5191,5503,0001,550
2005-01-041,5201,5201,5201,5201,0001,520

分割・併合履歴 ： [1989-12-26]1株→1.1株