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
2005-12-30	2,540	2,600	2,535	2,600	4,000	2,600
2005-12-29	2,640	2,640	2,560	2,560	3,000	2,560
2005-12-28	2,575	2,600	2,560	2,560	3,000	2,560
2005-12-27	2,645	2,645	2,605	2,605	6,000	2,605
2005-12-26	2,750	2,750	2,685	2,720	10,000	2,720
2005-12-22	2,740	2,750	2,660	2,750	10,000	2,750
2005-12-21	2,650	2,650	2,620	2,650	5,000	2,650
2005-12-20	2,600	2,620	2,600	2,620	3,000	2,620
2005-12-19	2,600	2,600	2,580	2,580	2,000	2,580
2005-12-16	2,650	2,650	2,600	2,600	2,000	2,600
2005-12-15	2,650	2,650	2,650	2,650	1,000	2,650
2005-12-14	2,590	2,650	2,590	2,650	4,000	2,650
2005-12-13	2,520	2,570	2,520	2,570	5,000	2,570
2005-12-12	2,500	2,500	2,500	2,500	3,000	2,500
2005-12-09	2,500	2,500	2,500	2,500	2,000	2,500
2005-12-08	2,500	2,500	2,490	2,490	2,000	2,490
2005-12-07	2,490	2,500	2,490	2,490	4,000	2,490
2005-12-06	2,500	2,500	2,490	2,490	5,000	2,490
2005-12-05	2,485	2,485	2,475	2,485	4,000	2,485
2005-11-30	2,485	2,485	2,485	2,485	3,000	2,485
2005-11-29	2,500	2,500	2,445	2,445	3,000	2,445
2005-11-28	2,450	2,500	2,450	2,500	3,000	2,500
2005-11-24	2,445	2,450	2,430	2,450	4,000	2,450
2005-11-21	2,440	2,440	2,400	2,400	6,000	2,400
2005-11-17	2,410	2,450	2,410	2,450	2,000	2,450
2005-11-16	2,450	2,450	2,450	2,450	3,000	2,450
2005-11-11	2,420	2,420	2,420	2,420	1,000	2,420
2005-11-10	2,450	2,450	2,420	2,420	2,000	2,420
2005-11-08	2,400	2,440	2,400	2,440	5,000	2,440
2005-11-07	2,400	2,400	2,400	2,400	2,000	2,400
2005-11-04	2,400	2,400	2,400	2,400	1,000	2,400
2005-11-02	2,390	2,390	2,310	2,310	2,000	2,310
2005-11-01	2,400	2,400	2,390	2,390	2,000	2,390
2005-10-27	2,390	2,400	2,390	2,400	2,000	2,400
2005-10-25	2,300	2,300	2,300	2,300	4,000	2,300
2005-10-24	2,380	2,400	2,380	2,400	2,000	2,400
2005-10-21	2,390	2,400	2,355	2,380	6,000	2,380
2005-10-20	2,305	2,350	2,305	2,350	4,000	2,350
2005-10-19	2,270	2,290	2,235	2,275	5,000	2,275
2005-10-18	2,270	2,270	2,270	2,270	1,000	2,270
2005-10-17	2,240	2,280	2,240	2,280	7,000	2,280
2005-10-14	2,250	2,250	2,240	2,240	3,000	2,240
2005-10-13	2,240	2,240	2,240	2,240	6,000	2,240
2005-10-12	2,245	2,245	2,220	2,220	2,000	2,220
2005-10-11	2,180	2,210	2,180	2,210	3,000	2,210
2005-10-07	2,190	2,190	2,190	2,190	1,000	2,190
2005-10-04	2,200	2,200	2,200	2,200	1,000	2,200
2005-09-30	2,190	2,190	2,190	2,190	1,000	2,190
2005-09-27	2,190	2,190	2,190	2,190	1,000	2,190
2005-09-26	2,190	2,190	2,190	2,190	3,000	2,190
2005-09-22	2,150	2,190	2,150	2,190	2,000	2,190
2005-09-21	2,150	2,150	2,150	2,150	1,000	2,150
2005-09-16	2,220	2,230	2,170	2,230	3,000	2,230
2005-09-14	2,200	2,200	2,200	2,200	2,000	2,200
2005-09-13	2,175	2,175	2,175	2,175	1,000	2,175
2005-09-12	2,160	2,165	2,160	2,165	2,000	2,165
2005-09-07	2,150	2,150	2,150	2,150	1,000	2,150
2005-09-02	2,105	2,120	2,105	2,120	2,000	2,120
2005-09-01	2,190	2,190	2,160	2,160	2,000	2,160
2005-08-30	2,220	2,220	2,220	2,220	3,000	2,220
2005-08-24	2,200	2,200	2,200	2,200	1,000	2,200
2005-08-23	2,210	2,230	2,190	2,220	4,000	2,220
2005-08-22	2,190	2,190	2,190	2,190	2,000	2,190
2005-08-19	2,150	2,190	2,150	2,180	5,000	2,180
2005-08-18	2,100	2,110	2,100	2,110	2,000	2,110
2005-08-17	2,100	2,110	2,100	2,110	3,000	2,110
2005-08-12	2,070	2,070	2,070	2,070	1,000	2,070
2005-08-10	2,100	2,100	2,100	2,100	2,000	2,100
2005-08-08	2,010	2,080	2,000	2,050	4,000	2,050
2005-08-05	2,080	2,080	2,050	2,050	2,000	2,050
2005-08-03	2,075	2,075	2,075	2,075	1,000	2,075
2005-08-02	2,145	2,145	2,105	2,105	2,000	2,105
2005-08-01	2,115	2,125	2,115	2,125	2,000	2,125
2005-07-29	2,065	2,065	2,065	2,065	1,000	2,065
2005-07-28	2,135	2,140	2,100	2,100	4,000	2,100
2005-07-26	2,140	2,140	2,140	2,140	1,000	2,140
2005-07-21	2,125	2,130	2,100	2,130	3,000	2,130
2005-07-20	2,130	2,130	2,130	2,130	1,000	2,130
2005-07-15	2,125	2,125	2,100	2,100	2,000	2,100
2005-07-13	2,150	2,150	2,125	2,125	4,000	2,125
2005-07-12	2,110	2,110	2,110	2,110	2,000	2,110
2005-07-07	2,125	2,125	2,110	2,110	3,000	2,110
2005-07-06	2,135	2,135	2,135	2,135	1,000	2,135
2005-07-04	2,195	2,195	2,195	2,195	1,000	2,195
2005-07-01	2,120	2,120	2,120	2,120	1,000	2,120
2005-06-30	2,200	2,200	2,195	2,195	2,000	2,195
2005-06-29	2,230	2,230	2,220	2,220	2,000	2,220
2005-06-28	2,280	2,280	2,280	2,280	2,000	2,280
2005-06-27	2,150	2,200	2,150	2,200	4,000	2,200
2005-06-24	2,240	2,245	2,240	2,245	3,000	2,245
2005-06-23	2,240	2,240	2,240	2,240	4,000	2,240
2005-06-22	2,220	2,220	2,220	2,220	1,000	2,220
2005-06-21	2,230	2,240	2,210	2,210	3,000	2,210
2005-06-20	2,220	2,220	2,220	2,220	2,000	2,220
2005-06-17	2,195	2,240	2,180	2,180	5,000	2,180
2005-06-16	2,180	2,180	2,180	2,180	1,000	2,180
2005-06-15	2,200	2,200	2,150	2,150	3,000	2,150
2005-06-13	2,220	2,220	2,180	2,180	2,000	2,180
2005-06-09	2,180	2,180	2,180	2,180	1,000	2,180
2005-06-08	2,200	2,200	2,200	2,200	1,000	2,200
2005-06-07	2,180	2,180	2,180	2,180	2,000	2,180
2005-06-02	2,180	2,190	2,180	2,185	5,000	2,185
2005-06-01	2,100	2,150	2,100	2,150	5,000	2,150
2005-05-31	2,060	2,065	2,060	2,065	2,000	2,065
2005-05-30	2,020	2,060	2,020	2,060	4,000	2,060
2005-05-26	2,000	2,000	2,000	2,000	7,000	2,000
2005-05-25	2,060	2,060	1,965	2,000	15,000	2,000
2005-05-24	2,250	2,250	2,050	2,050	10,000	2,050
2005-05-18	2,335	2,335	2,335	2,335	1,000	2,335
2005-05-17	2,370	2,370	2,350	2,350	4,000	2,350
2005-05-16	2,350	2,400	2,350	2,350	4,000	2,350
2005-05-13	2,300	2,350	2,300	2,300	10,000	2,300
2005-05-12	2,295	2,295	2,240	2,250	5,000	2,250
2005-05-11	2,100	2,400	2,100	2,300	11,000	2,300
2005-05-10	2,035	2,180	2,035	2,180	8,000	2,180
2005-05-09	1,941	2,010	1,941	2,010	8,000	2,010
2005-05-06	1,940	1,940	1,900	1,940	3,000	1,940
2005-05-02	1,900	1,940	1,900	1,940	3,000	1,940
2005-04-28	1,900	1,900	1,880	1,880	3,000	1,880
2005-04-27	1,860	1,880	1,860	1,880	2,000	1,880
2005-04-26	1,871	1,871	1,860	1,860	2,000	1,860
2005-04-22	1,865	1,865	1,865	1,865	1,000	1,865
2005-04-21	1,865	1,865	1,865	1,865	1,000	1,865
2005-04-20	1,898	1,898	1,898	1,898	1,000	1,898
2005-04-19	1,860	1,860	1,860	1,860	1,000	1,860
2005-04-18	1,815	1,860	1,815	1,860	4,000	1,860
2005-04-15	1,802	1,859	1,802	1,859	4,000	1,859
2005-04-14	1,811	1,811	1,811	1,811	1,000	1,811
2005-04-13	1,801	1,801	1,801	1,801	1,000	1,801
2005-04-12	1,871	1,880	1,850	1,850	10,000	1,850
2005-04-08	1,871	1,871	1,870	1,870	2,000	1,870
2005-04-07	1,870	1,870	1,870	1,870	1,000	1,870
2005-04-06	1,871	1,871	1,870	1,870	2,000	1,870
2005-04-04	1,850	1,900	1,850	1,900	3,000	1,900
2005-04-01	1,900	1,901	1,900	1,900	3,000	1,900
2005-03-31	1,960	1,960	1,930	1,930	2,000	1,930
2005-03-30	1,900	1,920	1,900	1,920	2,000	1,920
2005-03-29	1,900	1,900	1,900	1,900	1,000	1,900
2005-03-23	1,910	1,950	1,910	1,950	3,000	1,950
2005-03-22	1,890	1,910	1,890	1,900	4,000	1,900
2005-03-17	1,889	1,889	1,802	1,889	4,000	1,889
2005-03-15	1,832	1,832	1,790	1,790	3,000	1,790
2005-03-14	1,792	1,800	1,792	1,800	2,000	1,800
2005-03-11	1,781	1,781	1,781	1,781	1,000	1,781
2005-03-10	1,800	1,800	1,800	1,800	1,000	1,800
2005-03-08	1,800	1,800	1,780	1,780	2,000	1,780
2005-03-07	1,800	1,800	1,800	1,800	3,000	1,800
2005-03-04	1,800	1,800	1,800	1,800	1,000	1,800
2005-03-03	1,800	1,800	1,800	1,800	1,000	1,800
2005-03-02	1,799	1,830	1,790	1,790	7,000	1,790
2005-03-01	1,750	1,800	1,750	1,800	5,000	1,800
2005-02-28	1,700	1,730	1,700	1,700	8,000	1,700
2005-02-25	1,660	1,660	1,660	1,660	2,000	1,660
2005-02-24	1,645	1,660	1,645	1,660	3,000	1,660
2005-02-23	1,644	1,650	1,644	1,650	4,000	1,650
2005-02-22	1,650	1,650	1,650	1,650	1,000	1,650
2005-02-21	1,648	1,650	1,648	1,650	4,000	1,650
2005-02-18	1,649	1,649	1,631	1,640	3,000	1,640
2005-02-17	1,649	1,649	1,649	1,649	1,000	1,649
2005-02-16	1,650	1,650	1,650	1,650	1,000	1,650
2005-02-15	1,610	1,610	1,610	1,610	2,000	1,610
2005-02-14	1,600	1,600	1,600	1,600	3,000	1,600
2005-02-08	1,600	1,600	1,600	1,600	1,000	1,600
2005-02-07	1,600	1,600	1,600	1,600	2,000	1,600
2005-02-04	1,590	1,590	1,590	1,590	1,000	1,590
2005-02-03	1,560	1,566	1,560	1,566	2,000	1,566
2005-02-02	1,565	1,565	1,565	1,565	1,000	1,565
2005-02-01	1,580	1,580	1,550	1,550	2,000	1,550
2005-01-31	1,595	1,595	1,595	1,595	2,000	1,595
2005-01-28	1,565	1,565	1,565	1,565	1,000	1,565
2005-01-27	1,555	1,555	1,541	1,541	3,000	1,541
2005-01-26	1,560	1,560	1,560	1,560	1,000	1,560
2005-01-24	1,597	1,597	1,597	1,597	1,000	1,597
2005-01-21	1,600	1,600	1,567	1,567	5,000	1,567
2005-01-20	1,619	1,619	1,600	1,600	8,000	1,600
2005-01-19	1,591	1,650	1,590	1,590	10,000	1,590
2005-01-17	1,561	1,561	1,561	1,561	2,000	1,561
2005-01-14	1,560	1,560	1,560	1,560	1,000	1,560
2005-01-13	1,565	1,565	1,565	1,565	1,000	1,565
2005-01-12	1,550	1,565	1,540	1,565	6,000	1,565
2005-01-11	1,550	1,550	1,550	1,550	3,000	1,550
2005-01-07	1,549	1,550	1,520	1,540	7,000	1,540
2005-01-05	1,519	1,550	1,519	1,550	3,000	1,550
2005-01-04	1,520	1,520	1,520	1,520	1,000	1,520

分割・併合履歴： [1989-12-26]1株→1.1株

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]

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]