2268 B-R サーティワンアイスクリーム(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,500	2,520	2,485	2,485	1,400	2,485
2010-12-29	2,495	2,510	2,481	2,500	1,400	2,500
2010-12-28	2,450	2,510	2,450	2,500	8,900	2,500
2010-12-27	2,574	2,577	2,570	2,577	7,700	2,577
2010-12-24	2,575	2,575	2,572	2,575	2,800	2,575
2010-12-22	2,578	2,579	2,568	2,571	6,600	2,571
2010-12-21	2,559	2,570	2,559	2,570	4,100	2,570
2010-12-20	2,550	2,554	2,549	2,553	1,200	2,553
2010-12-17	2,550	2,550	2,546	2,547	1,700	2,547
2010-12-16	2,544	2,550	2,542	2,550	3,300	2,550
2010-12-15	2,544	2,547	2,541	2,544	1,700	2,544
2010-12-14	2,545	2,545	2,539	2,543	2,600	2,543
2010-12-13	2,535	2,543	2,532	2,543	2,500	2,543
2010-12-10	2,536	2,538	2,535	2,535	1,400	2,535
2010-12-09	2,535	2,536	2,520	2,536	900	2,536
2010-12-08	2,535	2,535	2,520	2,532	1,500	2,532
2010-12-07	2,537	2,538	2,517	2,535	3,000	2,535
2010-12-06	2,536	2,536	2,502	2,536	2,200	2,536
2010-12-03	2,537	2,537	2,537	2,537	1,300	2,537
2010-12-02	2,526	2,538	2,526	2,538	500	2,538
2010-12-01	2,529	2,529	2,520	2,520	1,200	2,520
2010-11-30	2,534	2,535	2,529	2,529	900	2,529
2010-11-29	2,537	2,539	2,535	2,535	800	2,535
2010-11-26	2,519	2,537	2,519	2,537	1,200	2,537
2010-11-25	2,510	2,519	2,510	2,519	1,200	2,519
2010-11-24	2,503	2,509	2,500	2,508	1,500	2,508
2010-11-22	2,490	2,500	2,490	2,500	2,700	2,500
2010-11-19	2,489	2,489	2,475	2,485	1,800	2,485
2010-11-18	2,470	2,471	2,469	2,471	400	2,471
2010-11-17	2,472	2,472	2,470	2,470	300	2,470
2010-11-16	2,470	2,470	2,460	2,460	1,300	2,460
2010-11-15	2,470	2,470	2,470	2,470	400	2,470
2010-11-12	2,470	2,474	2,470	2,470	800	2,470
2010-11-11	2,470	2,470	2,460	2,470	900	2,470
2010-11-10	2,466	2,470	2,461	2,470	700	2,470
2010-11-09	2,463	2,465	2,463	2,465	200	2,465
2010-11-08	2,461	2,464	2,461	2,464	500	2,464
2010-11-05	2,458	2,465	2,435	2,435	1,700	2,435
2010-11-04	2,456	2,469	2,456	2,461	500	2,461
2010-11-02	2,460	2,469	2,455	2,455	600	2,455
2010-11-01	2,460	2,460	2,460	2,460	100	2,460
2010-10-29	2,450	2,482	2,430	2,430	4,100	2,430
2010-10-28	2,494	2,494	2,450	2,485	1,800	2,485
2010-10-27	2,490	2,490	2,489	2,490	1,400	2,490
2010-10-26	2,490	2,490	2,485	2,485	600	2,485
2010-10-25	2,485	2,490	2,471	2,490	1,600	2,490
2010-10-22	2,489	2,489	2,485	2,485	500	2,485
2010-10-21	2,486	2,489	2,481	2,489	1,100	2,489
2010-10-20	2,489	2,489	2,470	2,489	2,600	2,489
2010-10-19	2,490	2,490	2,483	2,490	300	2,490
2010-10-18	2,493	2,494	2,490	2,490	700	2,490
2010-10-15	2,480	2,487	2,476	2,480	700	2,480
2010-10-14	2,490	2,490	2,480	2,480	600	2,480
2010-10-13	2,500	2,500	2,483	2,490	700	2,490
2010-10-12	2,498	2,498	2,495	2,498	500	2,498
2010-10-08	2,475	2,494	2,462	2,494	2,000	2,494
2010-10-07	2,486	2,491	2,485	2,485	1,100	2,485
2010-10-06	2,460	2,490	2,460	2,490	800	2,490
2010-10-05	2,479	2,479	2,440	2,440	1,300	2,440
2010-10-04	2,484	2,484	2,484	2,484	200	2,484
2010-10-01	2,481	2,490	2,452	2,452	800	2,452
2010-09-30	2,460	2,481	2,456	2,481	1,300	2,481
2010-09-29	2,454	2,457	2,454	2,457	600	2,457
2010-09-28	2,443	2,454	2,443	2,454	300	2,454
2010-09-27	2,452	2,453	2,449	2,453	1,400	2,453
2010-09-24	2,449	2,453	2,449	2,449	800	2,449
2010-09-22	2,441	2,449	2,441	2,449	400	2,449
2010-09-21	2,439	2,441	2,439	2,441	400	2,441
2010-09-17	2,448	2,450	2,440	2,450	900	2,450
2010-09-16	2,450	2,450	2,436	2,437	400	2,437
2010-09-15	2,449	2,449	2,433	2,433	400	2,433
2010-09-14	2,430	2,430	2,430	2,430	100	2,430
2010-09-13	2,401	2,430	2,400	2,425	900	2,425
2010-09-10	2,411	2,415	2,411	2,415	500	2,415
2010-09-09	2,458	2,458	2,400	2,400	2,100	2,400
2010-09-08	2,450	2,450	2,445	2,450	600	2,450
2010-09-07	2,429	2,442	2,429	2,442	400	2,442
2010-09-06	2,436	2,437	2,423	2,428	600	2,428
2010-09-03	2,436	2,436	2,436	2,436	100	2,436
2010-09-02	2,436	2,437	2,436	2,437	200	2,437
2010-09-01	2,425	2,425	2,425	2,425	300	2,425
2010-08-31	2,435	2,435	2,425	2,425	200	2,425
2010-08-30	2,430	2,433	2,430	2,433	300	2,433
2010-08-27	2,423	2,425	2,423	2,425	600	2,425
2010-08-26	2,415	2,420	2,415	2,420	700	2,420
2010-08-25	2,415	2,415	2,410	2,415	600	2,415
2010-08-24	2,415	2,415	2,415	2,415	600	2,415
2010-08-23	2,411	2,415	2,411	2,415	400	2,415
2010-08-20	2,431	2,431	2,420	2,429	300	2,429
2010-08-19	2,433	2,433	2,412	2,412	300	2,412
2010-08-18	2,425	2,434	2,410	2,410	1,300	2,410
2010-08-17	2,419	2,434	2,411	2,413	900	2,413
2010-08-16	2,411	2,415	2,410	2,415	400	2,415
2010-08-13	2,415	2,429	2,411	2,429	600	2,429
2010-08-12	2,417	2,417	2,411	2,411	600	2,411
2010-08-11	2,425	2,425	2,420	2,420	300	2,420
2010-08-10	2,428	2,428	2,420	2,425	500	2,425
2010-08-09	2,426	2,430	2,420	2,428	700	2,428
2010-08-06	2,430	2,438	2,425	2,438	500	2,438
2010-08-05	2,431	2,444	2,431	2,431	400	2,431
2010-08-04	2,430	2,430	2,422	2,430	400	2,430
2010-08-03	2,440	2,440	2,430	2,430	1,100	2,430
2010-08-02	2,435	2,435	2,430	2,435	700	2,435
2010-07-30	2,463	2,463	2,435	2,435	600	2,435
2010-07-29	2,485	2,485	2,415	2,435	2,000	2,435
2010-07-28	2,480	2,485	2,475	2,485	1,600	2,485
2010-07-27	2,480	2,480	2,480	2,480	200	2,480
2010-07-26	2,480	2,480	2,458	2,480	2,900	2,480
2010-07-23	2,450	2,470	2,450	2,455	1,600	2,455
2010-07-22	2,446	2,447	2,446	2,447	300	2,447
2010-07-21	2,435	2,435	2,422	2,422	700	2,422
2010-07-20	2,401	2,435	2,401	2,435	900	2,435
2010-07-16	2,422	2,435	2,420	2,422	1,000	2,422
2010-07-15	2,429	2,430	2,422	2,422	800	2,422
2010-07-14	2,424	2,425	2,422	2,425	300	2,425
2010-07-13	2,450	2,460	2,422	2,422	800	2,422
2010-07-12	2,455	2,455	2,414	2,449	600	2,449
2010-07-09	2,419	2,457	2,419	2,450	500	2,450
2010-07-08	2,452	2,469	2,406	2,468	1,800	2,468
2010-07-07	2,480	2,480	2,451	2,451	400	2,451
2010-07-06	2,480	2,480	2,398	2,480	2,100	2,480
2010-07-05	2,386	2,480	2,385	2,480	1,700	2,480
2010-07-02	2,400	2,424	2,368	2,400	1,800	2,400
2010-07-01	2,371	2,450	2,366	2,450	2,600	2,450
2010-06-30	2,378	2,400	2,350	2,400	2,700	2,400
2010-06-29	2,465	2,465	2,390	2,400	2,400	2,400
2010-06-28	2,350	2,485	2,316	2,470	5,600	2,470
2010-06-25	2,570	2,575	2,567	2,575	5,900	2,575
2010-06-24	2,575	2,577	2,574	2,576	3,100	2,576
2010-06-23	2,576	2,577	2,562	2,577	4,700	2,577
2010-06-22	2,569	2,577	2,568	2,576	3,600	2,576
2010-06-21	2,569	2,580	2,565	2,570	2,700	2,570
2010-06-18	2,568	2,568	2,550	2,565	2,800	2,565
2010-06-17	2,560	2,567	2,557	2,557	1,600	2,557
2010-06-16	2,560	2,560	2,550	2,559	2,000	2,559
2010-06-15	2,530	2,535	2,525	2,535	1,900	2,535
2010-06-14	2,529	2,529	2,510	2,514	1,500	2,514
2010-06-11	2,499	2,509	2,492	2,509	2,500	2,509
2010-06-10	2,499	2,499	2,490	2,495	1,600	2,495
2010-06-09	2,498	2,499	2,485	2,499	2,600	2,499
2010-06-08	2,490	2,490	2,489	2,489	1,500	2,489
2010-06-07	2,498	2,498	2,481	2,490	2,200	2,490
2010-06-04	2,499	2,499	2,496	2,499	900	2,499
2010-06-03	2,494	2,496	2,494	2,496	500	2,496
2010-06-02	2,494	2,494	2,493	2,493	900	2,493
2010-06-01	2,471	2,494	2,471	2,494	300	2,494
2010-05-31	2,470	2,470	2,470	2,470	1,400	2,470
2010-05-28	2,470	2,470	2,469	2,470	2,000	2,470
2010-05-27	2,470	2,470	2,465	2,470	1,000	2,470
2010-05-26	2,456	2,470	2,456	2,470	1,100	2,470
2010-05-25	2,457	2,460	2,456	2,457	1,400	2,457
2010-05-24	2,479	2,499	2,452	2,456	1,500	2,456
2010-05-21	2,484	2,484	2,440	2,479	3,300	2,479
2010-05-20	2,497	2,510	2,496	2,510	900	2,510
2010-05-19	2,510	2,510	2,495	2,510	1,300	2,510
2010-05-18	2,496	2,510	2,496	2,510	1,600	2,510
2010-05-17	2,478	2,497	2,478	2,497	2,300	2,497
2010-05-14	2,475	2,493	2,470	2,493	1,900	2,493
2010-05-13	2,497	2,497	2,465	2,474	2,000	2,474
2010-05-12	2,475	2,517	2,450	2,471	3,600	2,471
2010-05-11	2,510	2,538	2,500	2,510	4,100	2,510
2010-05-10	2,498	2,498	2,481	2,495	2,200	2,495
2010-05-07	2,490	2,499	2,470	2,499	4,100	2,499
2010-05-06	2,483	2,494	2,475	2,494	5,100	2,494
2010-04-30	2,488	2,500	2,476	2,483	2,700	2,483
2010-04-28	2,464	2,469	2,445	2,469	1,900	2,469
2010-04-27	2,463	2,480	2,456	2,465	3,000	2,465
2010-04-26	2,455	2,455	2,447	2,450	3,200	2,450
2010-04-23	2,440	2,445	2,440	2,445	600	2,445
2010-04-22	2,440	2,440	2,435	2,440	600	2,440
2010-04-21	2,441	2,447	2,425	2,445	1,400	2,445
2010-04-20	2,427	2,440	2,427	2,440	1,000	2,440
2010-04-19	2,425	2,427	2,422	2,427	600	2,427
2010-04-16	2,440	2,448	2,412	2,442	1,500	2,442
2010-04-15	2,440	2,443	2,415	2,440	800	2,440
2010-04-14	2,420	2,439	2,420	2,439	900	2,439
2010-04-13	2,436	2,449	2,388	2,437	5,600	2,437
2010-04-12	2,420	2,435	2,415	2,435	2,200	2,435
2010-04-09	2,410	2,415	2,406	2,415	1,000	2,415
2010-04-08	2,410	2,415	2,400	2,414	800	2,414
2010-04-07	2,410	2,420	2,400	2,420	400	2,420
2010-04-06	2,435	2,435	2,395	2,395	1,500	2,395
2010-04-05	2,440	2,440	2,395	2,410	2,700	2,410
2010-04-02	2,420	2,440	2,405	2,425	2,800	2,425
2010-04-01	2,360	2,390	2,360	2,390	2,800	2,390
2010-03-31	2,340	2,360	2,340	2,357	2,700	2,357
2010-03-30	2,335	2,350	2,300	2,345	4,400	2,345
2010-03-29	2,300	2,340	2,295	2,320	3,900	2,320
2010-03-26	2,300	2,305	2,295	2,296	900	2,296
2010-03-25	2,305	2,315	2,300	2,300	1,700	2,300
2010-03-24	2,317	2,320	2,304	2,304	800	2,304
2010-03-23	2,320	2,320	2,300	2,317	2,600	2,317
2010-03-19	2,315	2,319	2,315	2,319	600	2,319
2010-03-18	2,310	2,313	2,310	2,313	1,400	2,313
2010-03-17	2,300	2,314	2,300	2,314	1,100	2,314
2010-03-16	2,300	2,310	2,300	2,310	2,200	2,310
2010-03-15	2,300	2,308	2,300	2,303	1,700	2,303
2010-03-12	2,280	2,300	2,275	2,300	1,200	2,300
2010-03-11	2,295	2,302	2,277	2,280	3,000	2,280
2010-03-10	2,295	2,295	2,295	2,295	500	2,295
2010-03-09	2,286	2,300	2,286	2,295	3,200	2,295
2010-03-08	2,256	2,295	2,256	2,276	2,000	2,276
2010-03-04	2,260	2,260	2,250	2,250	1,900	2,250
2010-03-02	2,255	2,255	2,253	2,253	200	2,253
2010-03-01	2,255	2,275	2,255	2,255	500	2,255
2010-02-26	2,250	2,271	2,250	2,271	300	2,271
2010-02-25	2,245	2,245	2,245	2,245	300	2,245
2010-02-24	2,250	2,250	2,245	2,245	200	2,245
2010-02-23	2,250	2,290	2,236	2,236	1,900	2,236
2010-02-22	2,275	2,300	2,240	2,250	2,800	2,250
2010-02-19	2,245	2,265	2,245	2,264	1,500	2,264
2010-02-18	2,232	2,245	2,232	2,245	1,200	2,245
2010-02-17	2,250	2,259	2,239	2,239	1,000	2,239
2010-02-16	2,250	2,255	2,239	2,250	900	2,250
2010-02-15	2,258	2,259	2,231	2,240	500	2,240
2010-02-12	2,225	2,260	2,225	2,260	600	2,260
2010-02-10	2,222	2,250	2,222	2,250	300	2,250
2010-02-08	2,215	2,260	2,215	2,260	700	2,260
2010-02-05	2,232	2,233	2,219	2,219	1,500	2,219
2010-02-04	2,225	2,230	2,225	2,230	700	2,230
2010-02-03	2,216	2,225	2,216	2,225	400	2,225
2010-02-02	2,224	2,225	2,220	2,220	800	2,220
2010-02-01	2,213	2,224	2,213	2,220	500	2,220
2010-01-29	2,211	2,212	2,211	2,212	300	2,212
2010-01-28	2,211	2,212	2,211	2,212	300	2,212
2010-01-27	2,213	2,213	2,210	2,210	800	2,210
2010-01-26	2,230	2,230	2,222	2,222	400	2,222
2010-01-25	2,225	2,235	2,225	2,225	700	2,225
2010-01-22	2,240	2,260	2,221	2,221	2,100	2,221
2010-01-21	2,240	2,240	2,222	2,230	600	2,230
2010-01-20	2,238	2,240	2,238	2,240	300	2,240
2010-01-19	2,220	2,220	2,220	2,220	800	2,220
2010-01-18	2,250	2,250	2,220	2,220	1,700	2,220
2010-01-15	2,246	2,248	2,244	2,244	1,000	2,244
2010-01-14	2,247	2,247	2,246	2,246	300	2,246
2010-01-13	2,240	2,240	2,239	2,240	400	2,240
2010-01-12	2,220	2,240	2,216	2,239	1,400	2,239
2010-01-08	2,219	2,220	2,210	2,210	600	2,210
2010-01-07	2,209	2,219	2,208	2,219	700	2,219
2010-01-06	2,202	2,220	2,202	2,218	700	2,218
2010-01-05	2,206	2,210	2,202	2,202	1,300	2,202
2010-01-04	2,240	2,240	2,200	2,200	2,300	2,200

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 [2010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 [2010年度]