2268 B-R サーティワンアイスクリーム(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,620	2,620	2,620	2,620	1,000	2,620
2006-12-28	2,640	2,640	2,635	2,635	4,000	2,635
2006-12-27	2,675	2,680	2,675	2,680	2,000	2,680
2006-12-26	2,610	2,610	2,610	2,610	1,000	2,610
2006-12-25	2,685	2,690	2,680	2,690	3,000	2,690
2006-12-20	2,680	2,680	2,680	2,680	2,000	2,680
2006-12-19	2,690	2,690	2,690	2,690	1,000	2,690
2006-12-18	2,690	2,695	2,690	2,695	2,000	2,695
2006-12-15	2,685	2,695	2,685	2,695	2,000	2,695
2006-12-12	2,700	2,700	2,700	2,700	1,000	2,700
2006-12-11	2,690	2,690	2,690	2,690	2,000	2,690
2006-12-07	2,690	2,690	2,690	2,690	1,000	2,690
2006-12-06	2,685	2,685	2,685	2,685	1,000	2,685
2006-12-05	2,700	2,700	2,700	2,700	4,000	2,700
2006-12-04	2,690	2,690	2,690	2,690	1,000	2,690
2006-11-29	2,695	2,695	2,695	2,695	1,000	2,695
2006-11-24	2,650	2,650	2,650	2,650	1,000	2,650
2006-11-22	2,690	2,690	2,690	2,690	1,000	2,690
2006-11-21	2,695	2,695	2,695	2,695	1,000	2,695
2006-11-20	2,700	2,700	2,685	2,685	3,000	2,685
2006-11-15	2,685	2,685	2,685	2,685	1,000	2,685
2006-11-14	2,710	2,710	2,710	2,710	1,000	2,710
2006-11-13	2,710	2,710	2,690	2,690	2,000	2,690
2006-11-10	2,705	2,705	2,705	2,705	1,000	2,705
2006-11-09	2,705	2,705	2,680	2,680	2,000	2,680
2006-11-08	2,675	2,705	2,675	2,705	2,000	2,705
2006-11-06	2,675	2,675	2,675	2,675	1,000	2,675
2006-11-02	2,675	2,675	2,675	2,675	1,000	2,675
2006-10-30	2,715	2,715	2,705	2,705	2,000	2,705
2006-10-26	2,710	2,710	2,705	2,705	2,000	2,705
2006-10-24	2,660	2,700	2,660	2,700	2,000	2,700
2006-10-23	2,650	2,690	2,650	2,690	2,000	2,690
2006-10-20	2,675	2,675	2,640	2,640	2,000	2,640
2006-10-19	2,705	2,715	2,670	2,670	3,000	2,670
2006-10-16	2,675	2,680	2,675	2,680	2,000	2,680
2006-10-13	2,660	2,660	2,660	2,660	1,000	2,660
2006-10-12	2,625	2,625	2,620	2,620	2,000	2,620
2006-10-11	2,630	2,630	2,625	2,625	2,000	2,625
2006-10-10	2,660	2,680	2,660	2,680	2,000	2,680
2006-10-06	2,630	2,630	2,625	2,625	2,000	2,625
2006-10-05	2,635	2,635	2,635	2,635	1,000	2,635
2006-09-22	2,645	2,645	2,645	2,645	1,000	2,645
2006-09-21	2,620	2,620	2,600	2,600	2,000	2,600
2006-09-20	2,625	2,625	2,625	2,625	1,000	2,625
2006-09-19	2,630	2,650	2,630	2,650	2,000	2,650
2006-09-15	2,660	2,660	2,660	2,660	1,000	2,660
2006-09-14	2,640	2,650	2,640	2,650	5,000	2,650
2006-09-13	2,615	2,615	2,615	2,615	2,000	2,615
2006-09-12	2,650	2,650	2,650	2,650	1,000	2,650
2006-09-11	2,650	2,650	2,650	2,650	1,000	2,650
2006-09-07	2,650	2,650	2,650	2,650	1,000	2,650
2006-09-06	2,625	2,625	2,620	2,620	2,000	2,620
2006-09-04	2,665	2,665	2,635	2,635	2,000	2,635
2006-08-31	2,635	2,635	2,635	2,635	1,000	2,635
2006-08-29	2,640	2,640	2,640	2,640	1,000	2,640
2006-08-28	2,650	2,650	2,640	2,640	2,000	2,640
2006-08-24	2,680	2,690	2,670	2,670	4,000	2,670
2006-08-23	2,670	2,670	2,670	2,670	1,000	2,670
2006-08-22	2,655	2,655	2,655	2,655	1,000	2,655
2006-08-21	2,690	2,690	2,635	2,650	3,000	2,650
2006-08-18	2,650	2,680	2,650	2,680	2,000	2,680
2006-08-16	2,650	2,650	2,650	2,650	1,000	2,650
2006-08-11	2,650	2,650	2,650	2,650	1,000	2,650
2006-08-10	2,670	2,670	2,650	2,650	2,000	2,650
2006-08-07	2,620	2,620	2,620	2,620	1,000	2,620
2006-08-04	2,670	2,700	2,650	2,700	3,000	2,700
2006-08-03	2,600	2,700	2,600	2,660	19,000	2,660
2006-08-02	2,550	2,585	2,510	2,585	3,000	2,585
2006-08-01	2,560	2,560	2,510	2,510	4,000	2,510
2006-07-25	2,620	2,620	2,620	2,620	1,000	2,620
2006-07-24	2,580	2,580	2,450	2,450	2,000	2,450
2006-07-21	2,580	2,580	2,580	2,580	2,000	2,580
2006-07-19	2,580	2,580	2,580	2,580	1,000	2,580
2006-07-18	2,600	2,600	2,580	2,580	2,000	2,580
2006-07-14	2,600	2,600	2,600	2,600	1,000	2,600
2006-07-13	2,600	2,600	2,600	2,600	1,000	2,600
2006-07-12	2,635	2,635	2,635	2,635	1,000	2,635
2006-07-06	2,580	2,580	2,580	2,580	1,000	2,580
2006-07-04	2,650	2,650	2,610	2,610	2,000	2,610
2006-06-30	2,610	2,610	2,610	2,610	1,000	2,610
2006-06-29	2,610	2,610	2,610	2,610	2,000	2,610
2006-06-27	2,620	2,620	2,620	2,620	1,000	2,620
2006-06-26	2,670	2,685	2,670	2,685	2,000	2,685
2006-06-23	2,690	2,690	2,650	2,670	5,000	2,670
2006-06-21	2,680	2,695	2,665	2,680	4,000	2,680
2006-06-16	2,695	2,695	2,695	2,695	1,000	2,695
2006-06-15	2,620	2,620	2,620	2,620	1,000	2,620
2006-06-12	2,690	2,700	2,690	2,700	2,000	2,700
2006-06-09	2,680	2,700	2,680	2,700	4,000	2,700
2006-06-08	2,655	2,655	2,600	2,600	4,000	2,600
2006-06-07	2,680	2,680	2,655	2,655	2,000	2,655
2006-06-02	2,650	2,720	2,640	2,720	4,000	2,720
2006-06-01	2,700	2,700	2,700	2,700	1,000	2,700
2006-05-31	2,770	2,770	2,770	2,770	1,000	2,770
2006-05-29	2,795	2,795	2,795	2,795	1,000	2,795
2006-05-26	2,680	2,740	2,680	2,740	3,000	2,740
2006-05-25	2,650	2,650	2,650	2,650	1,000	2,650
2006-05-22	2,665	2,700	2,665	2,700	3,000	2,700
2006-05-19	2,755	2,755	2,700	2,700	3,000	2,700
2006-05-18	2,665	2,780	2,665	2,780	3,000	2,780
2006-05-17	2,665	2,665	2,665	2,665	1,000	2,665
2006-05-15	2,795	2,800	2,735	2,735	4,000	2,735
2006-05-12	2,695	2,735	2,670	2,735	5,000	2,735
2006-05-11	2,775	2,775	2,775	2,775	1,000	2,775
2006-05-10	2,775	2,775	2,775	2,775	1,000	2,775
2006-05-09	2,780	2,800	2,780	2,800	2,000	2,800
2006-05-08	2,705	2,810	2,705	2,780	13,000	2,780
2006-05-02	2,685	2,695	2,680	2,695	5,000	2,695
2006-05-01	2,660	2,680	2,660	2,680	5,000	2,680
2006-04-28	2,665	2,665	2,665	2,665	1,000	2,665
2006-04-27	2,640	2,665	2,640	2,665	3,000	2,665
2006-04-25	2,600	2,600	2,600	2,600	3,000	2,600
2006-04-21	2,600	2,600	2,600	2,600	3,000	2,600
2006-04-20	2,640	2,640	2,640	2,640	1,000	2,640
2006-04-14	2,650	2,650	2,650	2,650	2,000	2,650
2006-04-11	2,650	2,650	2,650	2,650	2,000	2,650
2006-04-10	2,630	2,645	2,630	2,645	3,000	2,645
2006-04-06	2,635	2,635	2,590	2,590	2,000	2,590
2006-04-05	2,630	2,630	2,630	2,630	1,000	2,630
2006-04-04	2,610	2,630	2,600	2,630	3,000	2,630
2006-04-03	2,630	2,630	2,630	2,630	2,000	2,630
2006-03-31	2,555	2,630	2,555	2,630	4,000	2,630
2006-03-30	2,500	2,550	2,500	2,550	5,000	2,550
2006-03-29	2,490	2,490	2,490	2,490	2,000	2,490
2006-03-28	2,490	2,490	2,490	2,490	2,000	2,490
2006-03-27	2,470	2,470	2,470	2,470	1,000	2,470
2006-03-23	2,470	2,470	2,470	2,470	1,000	2,470
2006-03-22	2,470	2,470	2,470	2,470	2,000	2,470
2006-03-20	2,470	2,470	2,470	2,470	1,000	2,470
2006-03-17	2,480	2,480	2,470	2,470	2,000	2,470
2006-03-16	2,430	2,430	2,400	2,400	3,000	2,400
2006-03-15	2,430	2,430	2,430	2,430	1,000	2,430
2006-03-14	2,430	2,440	2,430	2,440	2,000	2,440
2006-03-13	2,420	2,420	2,420	2,420	1,000	2,420
2006-03-07	2,420	2,420	2,420	2,420	1,000	2,420
2006-03-03	2,430	2,430	2,430	2,430	1,000	2,430
2006-03-01	2,400	2,400	2,400	2,400	1,000	2,400
2006-02-28	2,430	2,430	2,400	2,400	2,000	2,400
2006-02-27	2,430	2,430	2,430	2,430	2,000	2,430
2006-02-24	2,400	2,410	2,400	2,410	2,000	2,410
2006-02-23	2,390	2,390	2,390	2,390	2,000	2,390
2006-02-22	2,295	2,340	2,255	2,340	5,000	2,340
2006-02-21	2,190	2,320	2,190	2,320	4,000	2,320
2006-02-20	2,370	2,370	2,350	2,350	3,000	2,350
2006-02-17	2,390	2,390	2,390	2,390	1,000	2,390
2006-02-16	2,380	2,390	2,380	2,390	2,000	2,390
2006-02-15	2,370	2,370	2,370	2,370	1,000	2,370
2006-02-14	2,380	2,380	2,370	2,370	2,000	2,370
2006-02-13	2,405	2,405	2,400	2,400	4,000	2,400
2006-02-10	2,400	2,400	2,400	2,400	1,000	2,400
2006-02-09	2,390	2,400	2,390	2,400	2,000	2,400
2006-02-08	2,390	2,390	2,390	2,390	1,000	2,390
2006-02-07	2,375	2,375	2,375	2,375	1,000	2,375
2006-02-06	2,400	2,400	2,370	2,370	2,000	2,370
2006-02-03	2,390	2,395	2,390	2,395	3,000	2,395
2006-02-02	2,400	2,400	2,400	2,400	1,000	2,400
2006-01-31	2,405	2,405	2,405	2,405	1,000	2,405
2006-01-30	2,380	2,400	2,380	2,380	4,000	2,380
2006-01-27	2,350	2,380	2,350	2,380	2,000	2,380
2006-01-26	2,330	2,330	2,330	2,330	1,000	2,330
2006-01-25	2,335	2,335	2,310	2,330	4,000	2,330
2006-01-24	2,350	2,350	2,310	2,310	2,000	2,310
2006-01-23	2,350	2,350	2,350	2,350	1,000	2,350
2006-01-20	2,355	2,355	2,340	2,350	4,000	2,350
2006-01-19	2,230	2,330	2,220	2,330	7,000	2,330
2006-01-18	2,455	2,455	2,310	2,350	7,000	2,350
2006-01-17	2,490	2,490	2,470	2,470	6,000	2,470
2006-01-16	2,500	2,500	2,500	2,500	4,000	2,500
2006-01-13	2,500	2,500	2,500	2,500	3,000	2,500
2006-01-12	2,495	2,495	2,495	2,495	2,000	2,495
2006-01-11	2,500	2,500	2,495	2,495	2,000	2,495
2006-01-10	2,495	2,495	2,495	2,495	1,000	2,495
2006-01-06	2,510	2,510	2,490	2,490	5,000	2,490
2006-01-05	2,530	2,530	2,490	2,490	5,000	2,490
2006-01-04	2,550	2,565	2,550	2,565	2,000	2,565

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 [2006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 [2006年度]