2268 B-R サーティワンアイスクリーム(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,045	2,085	2,045	2,085	300	2,085
2008-12-29	2,100	2,100	2,050	2,050	1,200	2,050
2008-12-26	2,130	2,140	2,100	2,100	500	2,100
2008-12-25	2,100	2,130	2,090	2,130	1,400	2,130
2008-12-24	2,235	2,235	2,210	2,210	4,800	2,210
2008-12-22	2,220	2,235	2,220	2,235	2,800	2,235
2008-12-19	2,200	2,200	2,195	2,200	2,500	2,200
2008-12-18	2,195	2,195	2,190	2,195	700	2,195
2008-12-17	2,200	2,200	2,190	2,190	1,200	2,190
2008-12-16	2,180	2,195	2,150	2,195	1,900	2,195
2008-12-15	2,200	2,200	2,155	2,170	1,400	2,170
2008-12-12	2,150	2,150	2,145	2,145	800	2,145
2008-12-11	2,155	2,160	2,150	2,150	900	2,150
2008-12-10	2,130	2,150	2,130	2,150	1,400	2,150
2008-12-09	2,150	2,150	2,150	2,150	600	2,150
2008-12-08	2,150	2,150	2,150	2,150	1,400	2,150
2008-12-05	2,150	2,150	2,150	2,150	200	2,150
2008-12-03	2,140	2,150	2,130	2,150	900	2,150
2008-12-02	2,160	2,160	2,130	2,150	600	2,150
2008-12-01	2,135	2,165	2,135	2,165	400	2,165
2008-11-28	2,140	2,140	2,140	2,140	200	2,140
2008-11-27	2,140	2,140	2,140	2,140	100	2,140
2008-11-25	2,150	2,150	2,100	2,100	300	2,100
2008-11-21	2,145	2,145	2,100	2,100	600	2,100
2008-11-20	2,140	2,140	2,100	2,100	500	2,100
2008-11-19	2,100	2,105	2,100	2,100	1,500	2,100
2008-11-18	2,155	2,155	2,150	2,150	800	2,150
2008-11-17	2,190	2,190	2,160	2,160	700	2,160
2008-11-14	2,135	2,150	2,135	2,150	700	2,150
2008-11-13	2,140	2,140	2,100	2,135	500	2,135
2008-11-12	2,115	2,145	2,115	2,145	200	2,145
2008-11-11	2,100	2,100	2,050	2,050	1,100	2,050
2008-11-10	2,145	2,145	2,050	2,050	1,200	2,050
2008-11-07	2,125	2,125	2,100	2,100	300	2,100
2008-11-06	2,140	2,140	2,140	2,140	200	2,140
2008-11-05	2,130	2,150	2,110	2,110	700	2,110
2008-11-04	2,100	2,120	2,100	2,100	400	2,100
2008-10-31	2,080	2,090	2,020	2,090	2,200	2,090
2008-10-30	2,035	2,075	2,025	2,075	600	2,075
2008-10-29	2,120	2,120	2,000	2,035	1,200	2,035
2008-10-28	2,005	2,005	1,995	2,000	3,500	2,000
2008-10-27	2,010	2,010	2,000	2,000	2,300	2,000
2008-10-24	2,090	2,090	2,030	2,030	1,700	2,030
2008-10-23	2,090	2,090	2,040	2,090	700	2,090
2008-10-22	2,145	2,150	2,100	2,100	700	2,100
2008-10-21	2,095	2,140	2,095	2,140	800	2,140
2008-10-20	2,090	2,090	2,030	2,090	600	2,090
2008-10-17	2,090	2,090	2,020	2,020	1,100	2,020
2008-10-16	2,080	2,080	2,030	2,050	1,100	2,050
2008-10-15	2,090	2,100	2,090	2,090	500	2,090
2008-10-14	2,100	2,100	2,050	2,090	1,500	2,090
2008-10-10	2,000	2,000	1,955	1,955	3,500	1,955
2008-10-09	1,989	2,000	1,989	2,000	1,100	2,000
2008-10-08	2,025	2,025	1,995	1,995	2,500	1,995
2008-10-07	2,000	2,050	1,989	2,050	2,200	2,050
2008-10-06	2,200	2,200	2,150	2,170	2,600	2,170
2008-10-03	2,200	2,215	2,200	2,215	2,800	2,215
2008-10-02	2,200	2,210	2,200	2,210	700	2,210
2008-10-01	2,210	2,210	2,210	2,210	500	2,210
2008-09-30	2,205	2,210	2,185	2,210	2,600	2,210
2008-09-29	2,215	2,215	2,205	2,205	1,400	2,205
2008-09-26	2,200	2,215	2,200	2,215	500	2,215
2008-09-25	2,225	2,225	2,200	2,210	1,400	2,210
2008-09-24	2,230	2,230	2,220	2,225	500	2,225
2008-09-22	2,210	2,230	2,210	2,230	1,300	2,230
2008-09-19	2,215	2,225	2,215	2,225	400	2,225
2008-09-18	2,210	2,210	2,200	2,200	1,300	2,200
2008-09-16	2,200	2,230	2,200	2,230	1,500	2,230
2008-09-12	2,235	2,235	2,235	2,235	100	2,235
2008-09-11	2,215	2,215	2,200	2,200	1,000	2,200
2008-09-10	2,220	2,220	2,205	2,205	500	2,205
2008-09-09	2,250	2,250	2,220	2,220	200	2,220
2008-09-08	2,250	2,280	2,250	2,280	500	2,280
2008-09-05	2,245	2,245	2,220	2,220	200	2,220
2008-09-04	2,240	2,240	2,200	2,200	2,300	2,200
2008-09-03	2,230	2,250	2,230	2,230	400	2,230
2008-09-02	2,220	2,230	2,200	2,230	1,400	2,230
2008-09-01	2,250	2,250	2,250	2,250	200	2,250
2008-08-29	2,215	2,250	2,215	2,250	200	2,250
2008-08-28	2,275	2,275	2,220	2,220	1,200	2,220
2008-08-27	2,275	2,275	2,275	2,275	100	2,275
2008-08-26	2,255	2,265	2,255	2,265	400	2,265
2008-08-25	2,225	2,240	2,200	2,200	2,300	2,200
2008-08-22	2,245	2,245	2,200	2,210	1,500	2,210
2008-08-21	2,270	2,270	2,250	2,250	500	2,250
2008-08-20	2,280	2,285	2,275	2,285	300	2,285
2008-08-19	2,295	2,300	2,260	2,300	300	2,300
2008-08-18	2,290	2,290	2,280	2,290	300	2,290
2008-08-15	2,280	2,280	2,250	2,250	200	2,250
2008-08-14	2,290	2,290	2,250	2,250	1,000	2,250
2008-08-13	2,270	2,270	2,250	2,250	1,500	2,250
2008-08-12	2,260	2,270	2,260	2,270	200	2,270
2008-08-11	2,255	2,295	2,250	2,250	500	2,250
2008-08-08	2,290	2,290	2,250	2,255	700	2,255
2008-08-07	2,310	2,310	2,290	2,290	300	2,290
2008-08-06	2,300	2,300	2,290	2,290	1,300	2,290
2008-08-05	2,300	2,300	2,300	2,300	300	2,300
2008-08-04	2,290	2,290	2,290	2,290	500	2,290
2008-08-01	2,300	2,300	2,290	2,295	500	2,295
2008-07-31	2,290	2,300	2,290	2,300	600	2,300
2008-07-30	2,290	2,290	2,290	2,290	200	2,290
2008-07-29	2,260	2,260	2,250	2,250	300	2,250
2008-07-28	2,255	2,275	2,255	2,275	300	2,275
2008-07-25	2,235	2,240	2,230	2,240	1,300	2,240
2008-07-24	2,270	2,270	2,230	2,230	1,900	2,230
2008-07-23	2,265	2,265	2,250	2,250	200	2,250
2008-07-22	2,270	2,285	2,220	2,230	1,400	2,230
2008-07-18	2,265	2,265	2,265	2,265	200	2,265
2008-07-17	2,250	2,250	2,250	2,250	300	2,250
2008-07-16	2,235	2,240	2,220	2,230	1,400	2,230
2008-07-15	2,220	2,220	2,220	2,220	100	2,220
2008-07-14	2,230	2,230	2,220	2,220	200	2,220
2008-07-11	2,260	2,260	2,230	2,230	400	2,230
2008-07-10	2,275	2,275	2,235	2,260	400	2,260
2008-07-09	2,285	2,285	2,235	2,235	600	2,235
2008-07-08	2,250	2,255	2,205	2,205	600	2,205
2008-07-07	2,235	2,235	2,230	2,235	300	2,235
2008-07-04	2,225	2,230	2,200	2,230	1,200	2,230
2008-07-03	2,220	2,260	2,220	2,220	600	2,220
2008-07-02	2,210	2,260	2,200	2,260	300	2,260
2008-07-01	2,260	2,265	2,260	2,265	200	2,265
2008-06-30	2,200	2,260	2,185	2,260	1,200	2,260
2008-06-27	2,235	2,235	2,180	2,220	2,400	2,220
2008-06-26	2,270	2,270	2,180	2,245	2,900	2,245
2008-06-25	2,160	2,300	2,160	2,275	4,300	2,275
2008-06-24	2,430	2,435	2,420	2,430	2,700	2,430
2008-06-23	2,430	2,440	2,405	2,430	3,900	2,430
2008-06-20	2,440	2,440	2,420	2,420	2,700	2,420
2008-06-19	2,440	2,440	2,420	2,435	2,300	2,435
2008-06-18	2,435	2,440	2,435	2,440	1,200	2,440
2008-06-17	2,435	2,440	2,420	2,435	2,600	2,435
2008-06-16	2,430	2,430	2,425	2,430	900	2,430
2008-06-13	2,430	2,430	2,425	2,425	1,100	2,425
2008-06-12	2,425	2,430	2,420	2,430	900	2,430
2008-06-11	2,430	2,430	2,425	2,425	600	2,425
2008-06-10	2,430	2,430	2,420	2,430	1,800	2,430
2008-06-09	2,415	2,420	2,410	2,420	600	2,420
2008-06-06	2,430	2,430	2,420	2,420	900	2,420
2008-06-05	2,425	2,425	2,425	2,425	400	2,425
2008-06-04	2,420	2,425	2,390	2,415	2,000	2,415
2008-06-03	2,430	2,430	2,390	2,420	1,400	2,420
2008-06-02	2,425	2,425	2,420	2,425	3,000	2,425
2008-05-30	2,420	2,420	2,420	2,420	600	2,420
2008-05-29	2,400	2,420	2,400	2,420	1,500	2,420
2008-05-28	2,400	2,400	2,390	2,400	1,400	2,400
2008-05-26	2,395	2,400	2,380	2,380	700	2,380
2008-05-23	2,370	2,380	2,370	2,380	300	2,380
2008-05-22	2,370	2,370	2,360	2,360	1,000	2,360
2008-05-21	2,400	2,400	2,380	2,380	700	2,380
2008-05-20	2,385	2,395	2,385	2,395	1,000	2,395
2008-05-19	2,390	2,390	2,375	2,380	1,700	2,380
2008-05-16	2,380	2,390	2,380	2,390	1,400	2,390
2008-05-15	2,360	2,385	2,360	2,385	900	2,385
2008-05-14	2,360	2,365	2,360	2,365	400	2,365
2008-05-13	2,355	2,355	2,350	2,355	600	2,355
2008-05-12	2,380	2,385	2,370	2,370	500	2,370
2008-05-09	2,390	2,390	2,375	2,385	700	2,385
2008-05-08	2,335	2,390	2,335	2,390	600	2,390
2008-05-07	2,335	2,335	2,335	2,335	300	2,335
2008-05-02	2,325	2,390	2,325	2,330	1,400	2,330
2008-05-01	2,300	2,400	2,300	2,320	2,200	2,320
2008-04-30	2,285	2,300	2,285	2,300	400	2,300
2008-04-28	2,280	2,280	2,280	2,280	1,000	2,280
2008-04-25	2,280	2,280	2,270	2,275	400	2,275
2008-04-24	2,225	2,230	2,225	2,230	200	2,230
2008-04-23	2,250	2,250	2,225	2,225	300	2,225
2008-04-22	2,240	2,240	2,240	2,240	300	2,240
2008-04-21	2,195	2,220	2,195	2,220	200	2,220
2008-04-18	2,200	2,200	2,185	2,185	300	2,185
2008-04-17	2,220	2,220	2,190	2,200	1,500	2,200
2008-04-16	2,200	2,210	2,200	2,210	300	2,210
2008-04-15	2,200	2,200	2,195	2,200	2,600	2,200
2008-04-14	2,200	2,200	2,200	2,200	1,500	2,200
2008-04-11	2,175	2,175	2,120	2,120	300	2,120
2008-04-10	2,200	2,210	2,100	2,100	1,800	2,100
2008-04-09	2,170	2,200	2,170	2,200	700	2,200
2008-04-08	2,160	2,175	2,130	2,175	500	2,175
2008-04-07	2,100	2,240	2,100	2,145	1,500	2,145
2008-04-04	2,080	2,080	2,070	2,080	700	2,080
2008-04-03	2,090	2,090	2,070	2,075	700	2,075
2008-04-02	2,080	2,080	2,060	2,060	400	2,060
2008-04-01	2,040	2,050	2,040	2,050	400	2,050
2008-03-31	2,015	2,050	2,000	2,000	2,200	2,000
2008-03-28	2,050	2,050	2,050	2,050	500	2,050
2008-03-27	2,075	2,080	2,030	2,050	1,200	2,050
2008-03-26	2,005	2,045	2,005	2,045	200	2,045
2008-03-25	2,075	2,075	2,075	2,075	100	2,075
2008-03-24	2,000	2,095	2,000	2,080	1,100	2,080
2008-03-21	1,990	1,990	1,990	1,990	300	1,990
2008-03-19	2,000	2,000	2,000	2,000	1,100	2,000
2008-03-18	1,990	2,000	1,990	2,000	500	2,000
2008-03-17	2,010	2,010	1,970	1,980	2,000	1,980
2008-03-14	2,080	2,080	2,030	2,030	300	2,030
2008-03-13	2,030	2,050	1,990	2,050	700	2,050
2008-03-12	2,000	2,080	2,000	2,080	1,100	2,080
2008-03-11	1,990	2,000	1,990	2,000	300	2,000
2008-03-10	2,040	2,040	1,990	1,990	1,100	1,990
2008-03-07	2,050	2,050	2,000	2,000	200	2,000
2008-03-06	2,000	2,040	2,000	2,040	300	2,040
2008-03-05	2,040	2,050	2,000	2,000	1,300	2,000
2008-03-04	2,055	2,060	2,050	2,050	700	2,050
2008-03-03	2,140	2,140	2,060	2,100	1,500	2,100
2008-02-28	2,120	2,160	2,110	2,160	600	2,160
2008-02-27	2,120	2,120	2,120	2,120	100	2,120
2008-02-26	2,160	2,160	2,160	2,160	300	2,160
2008-02-25	2,160	2,160	2,100	2,160	1,700	2,160
2008-02-22	2,150	2,160	2,150	2,160	700	2,160
2008-02-21	2,190	2,230	2,170	2,190	1,900	2,190
2008-02-20	2,295	2,295	2,205	2,270	700	2,270
2008-02-19	2,275	2,295	2,275	2,295	600	2,295
2008-02-18	2,200	2,300	2,200	2,300	1,200	2,300
2008-02-14	2,155	2,200	2,155	2,200	900	2,200
2008-02-12	2,200	2,200	2,150	2,155	400	2,155
2008-02-08	2,190	2,190	2,170	2,190	800	2,190
2008-02-07	2,180	2,180	2,165	2,180	1,300	2,180
2008-02-06	2,180	2,180	2,120	2,155	1,300	2,155
2008-02-05	2,170	2,170	2,165	2,165	900	2,165
2008-02-04	2,155	2,200	2,155	2,200	700	2,200
2008-02-01	2,200	2,200	2,150	2,150	2,000	2,150
2008-01-31	2,200	2,220	2,190	2,220	700	2,220
2008-01-30	2,235	2,235	2,150	2,200	900	2,200
2008-01-29	2,150	2,200	2,100	2,200	1,100	2,200
2008-01-28	2,080	2,100	2,050	2,100	1,700	2,100
2008-01-25	1,940	2,000	1,940	2,000	4,100	2,000
2008-01-24	1,920	1,940	1,920	1,940	300	1,940
2008-01-23	1,900	1,900	1,860	1,900	2,300	1,900
2008-01-22	1,920	1,920	1,870	1,880	5,700	1,880
2008-01-21	1,891	1,915	1,890	1,910	2,700	1,910
2008-01-18	1,850	1,920	1,850	1,900	7,500	1,900
2008-01-17	1,860	1,940	1,860	1,940	3,700	1,940
2008-01-16	1,920	1,950	1,880	1,940	9,600	1,940
2008-01-15	2,220	2,220	2,000	2,180	6,500	2,180
2008-01-11	2,190	2,260	2,170	2,190	3,300	2,190
2008-01-10	2,200	2,240	2,200	2,240	1,200	2,240
2008-01-09	2,240	2,250	2,200	2,250	1,300	2,250
2008-01-08	2,200	2,200	2,170	2,200	3,600	2,200
2008-01-07	2,235	2,240	2,225	2,235	1,700	2,235
2008-01-04	2,275	2,275	2,235	2,235	1,300	2,235

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 [2008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 [2008年度]