1. HOME >
  2. 株価時系列 >
  3. 2268 >
  4. 2007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 [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,3052,3052,2702,2757002,275
2007-12-272,3102,3402,2802,2802,8002,280
2007-12-262,3602,3602,2902,3351,7002,335
2007-12-252,3852,3852,3552,3704,2002,370
2007-12-212,4402,4402,4152,4404,9002,440
2007-12-202,4152,4252,4152,4153,8002,415
2007-12-192,4152,4152,4052,4101,6002,410
2007-12-182,3952,4002,3902,4004,6002,400
2007-12-172,3952,4002,3952,4003,8002,400
2007-12-142,4002,4002,3952,3953,2002,395
2007-12-132,4002,4002,3952,3954,1002,395
2007-12-122,4002,4002,3952,4002,1002,400
2007-12-112,4002,4002,3902,4004,0002,400
2007-12-102,4002,4002,3902,4003,9002,400
2007-12-072,4002,4002,3952,3951,9002,395
2007-12-062,4002,4002,3802,3952,2002,395
2007-12-052,4002,4002,3902,4007002,400
2007-12-042,4002,4002,3902,3959002,395
2007-12-032,3702,4002,3702,4001,4002,400
2007-11-302,3652,3702,3552,3652,1002,365
2007-11-292,3702,3702,3402,3653,2002,365
2007-11-282,3752,3752,3702,3709002,370
2007-11-272,3702,3802,3652,3801,8002,380
2007-11-262,3602,3652,3602,3652,6002,365
2007-11-222,3552,3602,3552,3601,7002,360
2007-11-212,3402,3552,3402,3553002,355
2007-11-202,3502,3552,3402,3551,4002,355
2007-11-192,3652,3652,3652,3655002,365
2007-11-162,3702,3702,3602,3709002,370
2007-11-152,3602,3652,3202,3658002,365
2007-11-142,4002,4002,3202,3701,0002,370
2007-11-132,3002,3302,2802,2802,1002,280
2007-11-122,3152,3202,2952,3201,9002,320
2007-11-092,3602,3602,3102,3151,5002,315
2007-11-082,3602,3602,3502,3505002,350
2007-11-072,3702,3702,3602,3603,0002,360
2007-11-062,3602,3652,3602,3651,7002,365
2007-11-052,3652,3652,3602,3602,2002,360
2007-11-022,2852,3402,2852,3404,1002,340
2007-11-012,3002,3002,2802,3005,6002,300
2007-10-302,2452,2452,2452,2451,0002,245
2007-10-292,2602,2752,2352,2754,0002,275
2007-10-262,2952,2952,2202,2254,0002,225
2007-10-252,2302,2702,1602,23010,0002,230
2007-10-242,3402,3402,3002,3007,0002,300
2007-10-222,3652,3652,3502,3554,0002,355
2007-10-192,4152,4152,3702,3704,0002,370
2007-10-182,4002,4202,4002,4203,0002,420
2007-10-172,3902,3902,3902,3902,0002,390
2007-10-162,4002,4002,4002,4001,0002,400
2007-10-152,4002,4002,4002,4003,0002,400
2007-10-122,4002,4002,4002,4001,0002,400
2007-10-112,3902,3902,3902,3901,0002,390
2007-10-102,3802,4002,3802,4002,0002,400
2007-10-052,4052,4052,4002,4003,0002,400
2007-10-042,4102,4102,4102,4101,0002,410
2007-09-282,4502,4502,4502,4501,0002,450
2007-09-272,3502,4452,3502,4452,0002,445
2007-09-262,3902,3902,3902,3902,0002,390
2007-09-212,4102,4102,4102,4102,0002,410
2007-09-192,4302,4302,4302,4301,0002,430
2007-09-182,4302,4302,4202,4202,0002,420
2007-09-132,4502,4502,4502,4501,0002,450
2007-09-122,5002,5002,5002,5002,0002,500
2007-09-102,4602,4652,4602,4652,0002,465
2007-09-062,4752,4752,4752,4753,0002,475
2007-09-042,5002,5002,5002,5001,0002,500
2007-09-032,4802,4802,4802,4801,0002,480
2007-08-292,5202,5202,5202,5202,0002,520
2007-08-272,5002,5002,5002,5001,0002,500
2007-08-242,5002,5002,5002,5003,0002,500
2007-08-222,4702,5002,4002,5008,0002,500
2007-08-172,3702,3802,3002,3804,0002,380
2007-08-162,3602,3752,3502,3757,0002,375
2007-08-152,3752,3752,3752,3751,0002,375
2007-08-102,4002,4852,3602,4855,0002,485
2007-08-092,4152,4152,4152,4152,0002,415
2007-08-082,4102,4102,4102,4101,0002,410
2007-08-022,4502,4502,4502,4501,0002,450
2007-07-312,4502,4902,4502,4902,0002,490
2007-07-302,4102,4102,4102,4101,0002,410
2007-07-192,4902,4902,4852,4853,0002,485
2007-07-172,4902,4902,4902,4902,0002,490
2007-07-132,5002,5002,4902,4902,0002,490
2007-07-122,5002,5002,5002,5002,0002,500
2007-07-112,5052,5052,5052,5051,0002,505
2007-07-102,5052,5052,5052,5051,0002,505
2007-07-062,5052,5452,5052,5452,0002,545
2007-07-052,5052,5052,5052,5051,0002,505
2007-06-292,5202,5202,5152,5152,0002,515
2007-06-282,5152,5152,5152,5151,0002,515
2007-06-272,5402,5402,5402,5402,0002,540
2007-06-262,5452,5452,5052,5057,0002,505
2007-06-252,5802,5902,5802,59010,0002,590
2007-06-222,5802,5802,5702,5804,0002,580
2007-06-212,5802,5902,5752,5904,0002,590
2007-06-202,5802,5802,5802,5801,0002,580
2007-06-192,5902,5902,5902,5901,0002,590
2007-06-182,5802,6002,5802,5907,0002,590
2007-06-152,5652,5652,5652,5652,0002,565
2007-06-142,5602,5652,5552,5605,0002,560
2007-06-132,5502,5652,5502,5653,0002,565
2007-06-122,5752,5752,5402,57011,0002,570
2007-06-112,5602,5602,5552,5603,0002,560
2007-06-082,5652,5652,5552,5552,0002,555
2007-06-072,5252,5602,5252,5608,0002,560
2007-06-062,5102,5402,5102,51516,0002,515
2007-06-052,4902,5002,4902,5008,0002,500
2007-06-042,4802,4852,4802,4853,0002,485
2007-06-012,4802,4802,4802,4803,0002,480
2007-05-312,4802,4802,4702,47011,0002,470
2007-05-302,4802,4802,4802,48010,0002,480
2007-05-292,4802,4802,4802,4803,0002,480
2007-05-282,4802,4802,4802,4803,0002,480
2007-05-252,4802,4802,4702,4702,0002,470
2007-05-242,4802,4802,4802,4802,0002,480
2007-05-232,4802,4802,4802,4801,0002,480
2007-05-222,4752,4802,4752,4802,0002,480
2007-05-212,4752,4752,4752,4751,0002,475
2007-05-182,4652,4652,4552,4554,0002,455
2007-05-172,4602,4602,4602,4601,0002,460
2007-05-162,4802,4902,4552,4554,0002,455
2007-05-152,4802,4802,4802,4805,0002,480
2007-05-142,5052,5052,4802,4809,0002,480
2007-05-082,5152,5152,5152,5151,0002,515
2007-05-072,5002,5002,5002,5007,0002,500
2007-05-022,5002,5002,5002,5002,0002,500
2007-05-012,4802,4902,4802,4902,0002,490
2007-04-272,4802,4802,4802,4801,0002,480
2007-04-252,4802,4802,4802,4801,0002,480
2007-04-232,5002,5002,4902,4905,0002,490
2007-04-202,5002,5002,5002,5001,0002,500
2007-04-192,5002,5352,4952,4954,0002,495
2007-04-182,5102,5152,4952,49511,0002,495
2007-04-162,5302,5302,5152,5155,0002,515
2007-04-132,5352,5352,5352,5351,0002,535
2007-04-122,5402,5402,5402,5401,0002,540
2007-04-102,5352,5402,5352,5402,0002,540
2007-04-062,5402,5402,5402,5403,0002,540
2007-04-052,5402,5402,5402,5402,0002,540
2007-04-042,5402,5402,5402,5402,0002,540
2007-04-032,5402,5402,5402,5401,0002,540
2007-04-022,5202,5402,5202,5402,0002,540
2007-03-302,5152,5152,5152,5151,0002,515
2007-03-292,5152,5152,5152,5151,0002,515
2007-03-282,5402,5402,5302,5305,0002,530
2007-03-272,5402,5402,5402,5402,0002,540
2007-03-232,5402,5402,5402,5401,0002,540
2007-03-222,5552,5552,5402,5409,0002,540
2007-03-202,5402,5402,5402,5401,0002,540
2007-03-162,5952,5952,5952,5951,0002,595
2007-03-152,5602,5602,5602,5601,0002,560
2007-03-142,5352,5502,5302,5503,0002,550
2007-03-132,5402,5402,5402,5401,0002,540
2007-03-122,6002,6002,6002,6001,0002,600
2007-03-082,6102,6152,6102,6152,0002,615
2007-03-072,5602,6152,5602,6152,0002,615
2007-03-062,5302,5602,5202,5607,0002,560
2007-03-052,5502,5502,5502,5501,0002,550
2007-03-012,5802,5802,5802,5801,0002,580
2007-02-282,5802,5802,5402,5409,0002,540
2007-02-272,5852,6152,5852,6004,0002,600
2007-02-262,5852,5852,5802,5805,0002,580
2007-02-232,5602,5902,5602,57011,0002,570
2007-02-222,5902,6852,5902,60016,0002,600
2007-02-212,5702,5902,5702,5905,0002,590
2007-02-202,5752,5752,5752,5753,0002,575
2007-02-192,5552,5552,5502,5507,0002,550
2007-02-162,5602,5602,5502,5604,0002,560
2007-02-152,5502,5502,5502,5501,0002,550
2007-02-142,5552,5552,5502,5502,0002,550
2007-02-082,5302,5302,5302,5302,0002,530
2007-02-072,5402,5602,5402,5602,0002,560
2007-02-062,5202,5602,5202,5602,0002,560
2007-02-052,5402,5402,5302,5304,0002,530
2007-02-022,5452,5452,5452,5451,0002,545
2007-02-012,5402,5802,5302,5306,0002,530
2007-01-262,5902,5902,5902,5901,0002,590
2007-01-242,5052,6002,5052,6005,0002,600
2007-01-232,5002,5052,5002,5054,0002,505
2007-01-222,5202,5202,5002,5159,0002,515
2007-01-192,5302,5302,5252,5253,0002,525
2007-01-182,5502,5502,5202,5503,0002,550
2007-01-172,5402,5502,5402,5504,0002,550
2007-01-162,5102,5502,5102,54013,0002,540
2007-01-152,5052,5102,5002,5108,0002,510
2007-01-122,5002,5602,4502,50511,0002,505
2007-01-112,5902,6102,5902,6102,0002,610
2007-01-102,6002,6002,5802,5802,0002,580
2007-01-092,6302,6302,6102,6104,0002,610
2007-01-052,6202,6202,6202,6201,0002,620
2007-01-042,6202,6202,6202,6201,0002,620

分割・併合履歴 ： [1989-12-26]1株→1.1株