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