2268 B-R サーティワンアイスクリーム(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,215	2,240	2,215	2,240	1,300	2,240
2009-12-29	2,230	2,250	2,220	2,220	1,900	2,220
2009-12-28	2,260	2,260	2,210	2,220	3,300	2,220
2009-12-25	2,295	2,315	2,295	2,305	3,600	2,305
2009-12-24	2,305	2,315	2,305	2,305	2,900	2,305
2009-12-22	2,305	2,315	2,300	2,315	1,300	2,315
2009-12-21	2,305	2,310	2,300	2,305	1,700	2,305
2009-12-18	2,300	2,310	2,300	2,310	2,100	2,310
2009-12-17	2,295	2,305	2,285	2,305	2,300	2,305
2009-12-16	2,300	2,300	2,295	2,295	900	2,295
2009-12-15	2,300	2,300	2,290	2,290	1,000	2,290
2009-12-14	2,290	2,300	2,290	2,300	900	2,300
2009-12-11	2,295	2,300	2,280	2,280	1,600	2,280
2009-12-10	2,290	2,295	2,290	2,290	1,000	2,290
2009-12-09	2,285	2,290	2,285	2,290	600	2,290
2009-12-08	2,280	2,290	2,275	2,290	700	2,290
2009-12-07	2,280	2,290	2,270	2,285	700	2,285
2009-12-04	2,260	2,275	2,260	2,275	400	2,275
2009-12-03	2,290	2,290	2,250	2,280	2,000	2,280
2009-12-02	2,285	2,285	2,260	2,275	500	2,275
2009-12-01	2,250	2,300	2,230	2,300	6,400	2,300
2009-11-30	2,290	2,290	2,230	2,250	1,900	2,250
2009-11-27	2,270	2,270	2,270	2,270	400	2,270
2009-11-26	2,280	2,280	2,270	2,270	300	2,270
2009-11-25	2,280	2,280	2,280	2,280	200	2,280
2009-11-24	2,230	2,290	2,230	2,280	600	2,280
2009-11-20	2,200	2,270	2,200	2,270	5,400	2,270
2009-11-19	2,285	2,290	2,275	2,275	1,100	2,275
2009-11-18	2,295	2,300	2,295	2,300	1,300	2,300
2009-11-17	2,290	2,290	2,290	2,290	300	2,290
2009-11-16	2,290	2,290	2,285	2,285	1,200	2,285
2009-11-13	2,290	2,290	2,290	2,290	100	2,290
2009-11-12	2,310	2,310	2,290	2,290	700	2,290
2009-11-11	2,300	2,315	2,300	2,300	1,100	2,300
2009-11-10	2,300	2,300	2,290	2,300	700	2,300
2009-11-09	2,305	2,310	2,300	2,300	600	2,300
2009-11-06	2,310	2,310	2,305	2,305	1,000	2,305
2009-11-05	2,300	2,310	2,300	2,310	600	2,310
2009-11-04	2,300	2,300	2,300	2,300	700	2,300
2009-11-02	2,295	2,300	2,290	2,300	800	2,300
2009-10-30	2,320	2,320	2,295	2,295	1,200	2,295
2009-10-29	2,265	2,300	2,240	2,295	8,300	2,295
2009-10-28	2,265	2,270	2,260	2,260	1,400	2,260
2009-10-27	2,265	2,270	2,245	2,245	2,000	2,245
2009-10-26	2,270	2,270	2,250	2,250	1,400	2,250
2009-10-23	2,250	2,260	2,250	2,260	900	2,260
2009-10-22	2,245	2,250	2,245	2,250	300	2,250
2009-10-21	2,250	2,250	2,240	2,240	700	2,240
2009-10-20	2,230	2,245	2,230	2,245	300	2,245
2009-10-19	2,240	2,245	2,220	2,245	1,600	2,245
2009-10-16	2,245	2,245	2,235	2,235	300	2,235
2009-10-15	2,245	2,245	2,240	2,245	800	2,245
2009-10-14	2,245	2,245	2,245	2,245	200	2,245
2009-10-13	2,240	2,240	2,230	2,230	500	2,230
2009-10-09	2,235	2,235	2,235	2,235	200	2,235
2009-10-08	2,210	2,235	2,210	2,235	1,400	2,235
2009-10-07	2,210	2,245	2,210	2,245	1,100	2,245
2009-10-06	2,205	2,240	2,205	2,205	500	2,205
2009-10-05	2,240	2,240	2,205	2,205	1,300	2,205
2009-10-02	2,230	2,230	2,220	2,220	2,500	2,220
2009-09-30	2,245	2,245	2,235	2,235	200	2,235
2009-09-29	2,245	2,245	2,240	2,240	700	2,240
2009-09-28	2,225	2,240	2,225	2,225	1,000	2,225
2009-09-25	2,225	2,250	2,220	2,220	2,100	2,220
2009-09-24	2,240	2,250	2,225	2,225	1,100	2,225
2009-09-18	2,225	2,240	2,225	2,235	600	2,235
2009-09-17	2,240	2,240	2,230	2,230	300	2,230
2009-09-16	2,210	2,220	2,210	2,220	700	2,220
2009-09-15	2,245	2,245	2,220	2,220	1,100	2,220
2009-09-14	2,235	2,235	2,225	2,225	500	2,225
2009-09-11	2,250	2,250	2,230	2,245	1,000	2,245
2009-09-10	2,240	2,250	2,240	2,245	400	2,245
2009-09-09	2,240	2,240	2,240	2,240	500	2,240
2009-09-08	2,240	2,240	2,240	2,240	200	2,240
2009-09-07	2,225	2,245	2,225	2,245	400	2,245
2009-09-04	2,230	2,230	2,230	2,230	200	2,230
2009-09-03	2,225	2,225	2,225	2,225	300	2,225
2009-09-02	2,245	2,245	2,230	2,230	500	2,230
2009-09-01	2,245	2,245	2,245	2,245	100	2,245
2009-08-31	2,230	2,250	2,230	2,250	300	2,250
2009-08-28	2,230	2,230	2,225	2,230	400	2,230
2009-08-27	2,225	2,230	2,225	2,230	1,200	2,230
2009-08-26	2,230	2,230	2,230	2,230	300	2,230
2009-08-25	2,230	2,230	2,230	2,230	100	2,230
2009-08-24	2,240	2,240	2,225	2,225	600	2,225
2009-08-21	2,240	2,240	2,220	2,220	700	2,220
2009-08-20	2,225	2,245	2,220	2,245	600	2,245
2009-08-19	2,250	2,250	2,220	2,220	1,100	2,220
2009-08-18	2,230	2,230	2,230	2,230	100	2,230
2009-08-17	2,250	2,255	2,230	2,230	1,700	2,230
2009-08-14	2,265	2,265	2,250	2,250	400	2,250
2009-08-13	2,265	2,265	2,250	2,260	600	2,260
2009-08-12	2,260	2,260	2,225	2,240	1,300	2,240
2009-08-11	2,240	2,270	2,240	2,250	800	2,250
2009-08-10	2,285	2,285	2,230	2,240	700	2,240
2009-08-07	2,230	2,250	2,225	2,225	600	2,225
2009-08-06	2,275	2,275	2,225	2,230	300	2,230
2009-08-05	2,250	2,250	2,245	2,245	500	2,245
2009-08-04	2,290	2,290	2,270	2,270	900	2,270
2009-08-03	2,290	2,290	2,260	2,275	1,800	2,275
2009-07-31	2,255	2,260	2,250	2,250	3,000	2,250
2009-07-30	2,250	2,310	2,205	2,205	8,400	2,205
2009-07-29	2,230	2,230	2,230	2,230	300	2,230
2009-07-28	2,250	2,250	2,235	2,235	900	2,235
2009-07-27	2,240	2,255	2,230	2,250	1,200	2,250
2009-07-24	2,230	2,250	2,230	2,250	1,400	2,250
2009-07-23	2,245	2,250	2,215	2,235	1,500	2,235
2009-07-22	2,200	2,200	2,200	2,200	200	2,200
2009-07-21	2,210	2,215	2,200	2,200	400	2,200
2009-07-17	2,200	2,225	2,200	2,200	1,500	2,200
2009-07-16	2,240	2,240	2,200	2,205	1,000	2,205
2009-07-15	2,200	2,240	2,200	2,235	500	2,235
2009-07-14	2,225	2,230	2,205	2,205	1,700	2,205
2009-07-13	2,210	2,210	2,210	2,210	600	2,210
2009-07-10	2,215	2,220	2,215	2,220	200	2,220
2009-07-09	2,220	2,260	2,215	2,215	1,000	2,215
2009-07-08	2,210	2,260	2,210	2,260	1,300	2,260
2009-07-07	2,265	2,265	2,235	2,235	300	2,235
2009-07-06	2,245	2,250	2,245	2,245	1,300	2,245
2009-07-03	2,250	2,250	2,245	2,245	200	2,245
2009-07-02	2,255	2,285	2,250	2,250	400	2,250
2009-07-01	2,225	2,260	2,225	2,250	900	2,250
2009-06-30	2,210	2,245	2,210	2,220	1,100	2,220
2009-06-29	2,250	2,260	2,205	2,210	2,600	2,210
2009-06-26	2,240	2,240	2,200	2,240	3,000	2,240
2009-06-25	2,215	2,280	2,205	2,270	6,400	2,270
2009-06-24	2,335	2,340	2,330	2,340	5,700	2,340
2009-06-23	2,330	2,340	2,330	2,340	2,300	2,340
2009-06-22	2,345	2,345	2,325	2,340	2,300	2,340
2009-06-19	2,305	2,330	2,305	2,320	5,500	2,320
2009-06-18	2,330	2,330	2,315	2,330	1,500	2,330
2009-06-17	2,335	2,335	2,315	2,330	2,800	2,330
2009-06-16	2,330	2,330	2,310	2,325	1,300	2,325
2009-06-15	2,320	2,330	2,310	2,330	2,900	2,330
2009-06-12	2,330	2,330	2,310	2,310	2,200	2,310
2009-06-11	2,330	2,330	2,320	2,325	2,400	2,325
2009-06-10	2,315	2,325	2,315	2,325	2,000	2,325
2009-06-09	2,300	2,330	2,300	2,320	1,000	2,320
2009-06-08	2,320	2,330	2,305	2,305	1,200	2,305
2009-06-05	2,295	2,305	2,295	2,300	1,000	2,300
2009-06-04	2,305	2,305	2,300	2,300	800	2,300
2009-06-03	2,305	2,305	2,300	2,305	400	2,305
2009-06-02	2,290	2,305	2,285	2,305	1,500	2,305
2009-06-01	2,275	2,300	2,275	2,285	1,000	2,285
2009-05-29	2,285	2,300	2,275	2,275	1,500	2,275
2009-05-28	2,285	2,300	2,285	2,295	800	2,295
2009-05-27	2,280	2,300	2,280	2,290	1,900	2,290
2009-05-26	2,300	2,300	2,280	2,295	1,400	2,295
2009-05-25	2,290	2,300	2,280	2,300	1,300	2,300
2009-05-22	2,270	2,290	2,270	2,290	800	2,290
2009-05-21	2,270	2,275	2,270	2,275	300	2,275
2009-05-20	2,280	2,280	2,275	2,275	1,000	2,275
2009-05-19	2,270	2,275	2,270	2,275	800	2,275
2009-05-18	2,270	2,270	2,265	2,265	1,300	2,265
2009-05-15	2,255	2,275	2,255	2,270	600	2,270
2009-05-14	2,265	2,275	2,250	2,275	1,200	2,275
2009-05-13	2,240	2,275	2,240	2,275	1,500	2,275
2009-05-12	2,250	2,290	2,240	2,250	2,700	2,250
2009-05-11	2,230	2,250	2,220	2,250	900	2,250
2009-05-08	2,200	2,240	2,195	2,220	1,200	2,220
2009-05-07	2,165	2,185	2,160	2,185	1,000	2,185
2009-05-01	2,175	2,185	2,145	2,150	1,600	2,150
2009-04-30	2,155	2,185	2,155	2,175	800	2,175
2009-04-28	2,135	2,150	2,135	2,150	600	2,150
2009-04-27	2,135	2,135	2,135	2,135	200	2,135
2009-04-24	2,130	2,130	2,130	2,130	100	2,130
2009-04-22	2,115	2,115	2,115	2,115	100	2,115
2009-04-21	2,150	2,150	2,150	2,150	300	2,150
2009-04-20	2,155	2,170	2,100	2,150	1,900	2,150
2009-04-17	2,160	2,180	2,155	2,175	800	2,175
2009-04-16	2,175	2,175	2,175	2,175	100	2,175
2009-04-15	2,150	2,175	2,150	2,175	200	2,175
2009-04-14	2,140	2,190	2,140	2,180	500	2,180
2009-04-13	2,130	2,130	2,120	2,120	300	2,120
2009-04-10	2,120	2,130	2,115	2,130	500	2,130
2009-04-09	2,110	2,120	2,110	2,120	200	2,120
2009-04-08	2,110	2,110	2,090	2,090	1,300	2,090
2009-04-07	2,110	2,110	2,110	2,110	600	2,110
2009-04-06	2,125	2,125	2,105	2,105	600	2,105
2009-04-03	2,095	2,100	2,095	2,095	600	2,095
2009-04-02	2,100	2,100	2,095	2,095	600	2,095
2009-04-01	2,075	2,090	2,075	2,090	1,600	2,090
2009-03-30	2,040	2,040	2,040	2,040	100	2,040
2009-03-27	2,040	2,075	2,040	2,075	1,300	2,075
2009-03-26	2,025	2,030	2,020	2,030	400	2,030
2009-03-25	2,015	2,015	2,015	2,015	100	2,015
2009-03-24	2,025	2,025	2,015	2,015	400	2,015
2009-03-23	2,030	2,030	2,000	2,000	600	2,000
2009-03-19	2,020	2,030	2,020	2,030	400	2,030
2009-03-18	2,005	2,020	2,005	2,020	700	2,020
2009-03-17	2,005	2,005	2,000	2,000	1,100	2,000
2009-03-16	2,020	2,020	2,010	2,010	300	2,010
2009-03-13	2,005	2,005	2,005	2,005	100	2,005
2009-03-12	2,020	2,020	2,020	2,020	200	2,020
2009-03-11	2,015	2,015	2,010	2,010	200	2,010
2009-03-10	2,020	2,020	2,000	2,020	700	2,020
2009-03-06	2,005	2,020	2,005	2,020	300	2,020
2009-03-05	2,010	2,020	2,010	2,020	300	2,020
2009-03-04	2,010	2,010	2,010	2,010	100	2,010
2009-03-03	2,000	2,000	1,995	2,000	900	2,000
2009-03-02	2,000	2,025	2,000	2,025	300	2,025
2009-02-27	2,025	2,025	2,025	2,025	100	2,025
2009-02-26	2,000	2,020	1,995	2,020	300	2,020
2009-02-25	2,010	2,010	2,010	2,010	100	2,010
2009-02-24	1,981	2,000	1,968	1,968	1,900	1,968
2009-02-23	2,010	2,010	1,980	1,980	3,500	1,980
2009-02-20	2,015	2,015	2,010	2,010	200	2,010
2009-02-19	2,020	2,020	2,010	2,010	1,400	2,010
2009-02-18	2,010	2,040	2,000	2,020	2,700	2,020
2009-02-17	2,065	2,065	2,065	2,065	1,200	2,065
2009-02-13	2,050	2,050	2,000	2,025	1,700	2,025
2009-02-12	2,000	2,020	2,000	2,020	400	2,020
2009-02-10	2,005	2,045	2,005	2,045	400	2,045
2009-02-09	2,050	2,050	2,005	2,005	1,800	2,005
2009-02-06	2,040	2,040	2,040	2,040	900	2,040
2009-02-05	2,035	2,035	2,035	2,035	100	2,035
2009-02-04	2,030	2,030	2,030	2,030	100	2,030
2009-02-02	2,050	2,050	2,020	2,020	300	2,020
2009-01-30	2,040	2,075	2,025	2,075	900	2,075
2009-01-28	2,055	2,055	2,055	2,055	100	2,055
2009-01-27	2,035	2,075	2,035	2,075	200	2,075
2009-01-26	2,025	2,030	2,025	2,030	1,000	2,030
2009-01-23	2,130	2,130	2,080	2,080	400	2,080
2009-01-21	2,030	2,100	2,020	2,100	1,200	2,100
2009-01-20	2,095	2,095	2,095	2,095	200	2,095
2009-01-16	2,060	2,085	2,050	2,050	600	2,050
2009-01-15	2,050	2,060	2,050	2,060	200	2,060
2009-01-13	2,050	2,100	2,050	2,100	300	2,100
2009-01-09	2,060	2,060	2,060	2,060	100	2,060
2009-01-07	2,120	2,130	2,080	2,080	400	2,080
2009-01-06	2,070	2,100	2,040	2,100	300	2,100
2009-01-05	2,085	2,085	2,050	2,050	600	2,050

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 [2009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 [2009年度]