2268 B-R サーティワンアイスクリーム(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,780	2,781	2,766	2,781	1,100	2,781
2011-12-29	2,820	2,820	2,780	2,780	1,000	2,780
2011-12-28	2,760	2,830	2,760	2,820	6,300	2,820
2011-12-27	2,884	2,899	2,879	2,899	5,100	2,899
2011-12-26	2,878	2,887	2,863	2,887	5,300	2,887
2011-12-22	2,861	2,876	2,861	2,876	2,200	2,876
2011-12-21	2,877	2,878	2,860	2,878	3,200	2,878
2011-12-20	2,878	2,878	2,876	2,878	1,100	2,878
2011-12-19	2,878	2,879	2,875	2,879	900	2,879
2011-12-16	2,875	2,877	2,872	2,872	1,400	2,872
2011-12-15	2,874	2,875	2,870	2,871	1,300	2,871
2011-12-14	2,868	2,872	2,867	2,870	1,200	2,870
2011-12-13	2,868	2,869	2,868	2,868	700	2,868
2011-12-12	2,864	2,864	2,850	2,855	1,100	2,855
2011-12-09	2,852	2,855	2,850	2,855	1,100	2,855
2011-12-08	2,854	2,854	2,846	2,852	600	2,852
2011-12-07	2,860	2,881	2,840	2,843	3,600	2,843
2011-12-06	2,875	2,875	2,860	2,860	2,100	2,860
2011-12-05	2,866	2,876	2,866	2,876	400	2,876
2011-12-02	2,885	2,885	2,865	2,867	1,800	2,867
2011-12-01	2,885	2,897	2,880	2,880	1,600	2,880
2011-11-30	2,884	2,887	2,884	2,885	900	2,885
2011-11-29	2,883	2,884	2,883	2,884	500	2,884
2011-11-28	2,877	2,883	2,877	2,883	400	2,883
2011-11-25	2,875	2,877	2,873	2,877	700	2,877
2011-11-24	2,871	2,875	2,868	2,875	600	2,875
2011-11-22	2,872	2,872	2,871	2,871	300	2,871
2011-11-21	2,872	2,875	2,872	2,872	900	2,872
2011-11-18	2,872	2,872	2,872	2,872	100	2,872
2011-11-17	2,870	2,875	2,861	2,865	1,200	2,865
2011-11-16	2,870	2,873	2,865	2,865	600	2,865
2011-11-15	2,860	2,877	2,860	2,865	1,300	2,865
2011-11-14	2,850	2,855	2,845	2,855	1,100	2,855
2011-11-11	2,840	2,850	2,840	2,850	700	2,850
2011-11-10	2,835	2,840	2,835	2,840	500	2,840
2011-11-09	2,835	2,835	2,835	2,835	300	2,835
2011-11-08	2,844	2,844	2,835	2,835	1,100	2,835
2011-11-07	2,830	2,839	2,830	2,839	600	2,839
2011-11-04	2,828	2,835	2,828	2,835	900	2,835
2011-11-02	2,827	2,828	2,825	2,825	700	2,825
2011-11-01	2,829	2,829	2,825	2,825	500	2,825
2011-10-31	2,816	2,829	2,816	2,829	400	2,829
2011-10-28	2,829	2,829	2,807	2,807	1,300	2,807
2011-10-27	2,805	2,815	2,805	2,815	1,100	2,815
2011-10-26	2,801	2,802	2,801	2,802	200	2,802
2011-10-25	2,819	2,819	2,819	2,819	100	2,819
2011-10-24	2,777	2,819	2,777	2,819	1,100	2,819
2011-10-20	2,828	2,828	2,800	2,800	1,300	2,800
2011-10-19	2,847	2,847	2,818	2,818	2,200	2,818
2011-10-18	2,805	2,825	2,805	2,820	700	2,820
2011-10-17	2,855	2,855	2,805	2,805	1,400	2,805
2011-10-14	2,793	2,805	2,787	2,805	2,900	2,805
2011-10-13	2,795	2,795	2,794	2,795	1,400	2,795
2011-10-12	2,795	2,799	2,795	2,798	500	2,798
2011-10-11	2,795	2,795	2,791	2,793	700	2,793
2011-10-07	2,791	2,793	2,790	2,790	900	2,790
2011-10-06	2,795	2,795	2,790	2,790	500	2,790
2011-10-05	2,794	2,796	2,790	2,790	1,800	2,790
2011-10-04	2,789	2,797	2,786	2,790	1,600	2,790
2011-10-03	2,799	2,799	2,785	2,785	1,100	2,785
2011-09-30	2,780	2,789	2,775	2,789	500	2,789
2011-09-29	2,752	2,780	2,752	2,780	1,500	2,780
2011-09-28	2,740	2,770	2,740	2,765	1,200	2,765
2011-09-27	2,726	2,726	2,715	2,715	800	2,715
2011-09-26	2,720	2,735	2,720	2,725	1,400	2,725
2011-09-22	2,750	2,750	2,719	2,719	1,700	2,719
2011-09-21	2,739	2,750	2,716	2,716	1,000	2,716
2011-09-20	2,680	2,700	2,680	2,700	400	2,700
2011-09-16	2,665	2,683	2,665	2,683	200	2,683
2011-09-15	2,661	2,665	2,660	2,665	600	2,665
2011-09-14	2,675	2,675	2,663	2,663	400	2,663
2011-09-13	2,675	2,685	2,675	2,685	400	2,685
2011-09-12	2,696	2,696	2,677	2,677	400	2,677
2011-09-09	2,696	2,696	2,672	2,696	800	2,696
2011-09-08	2,700	2,700	2,671	2,671	600	2,671
2011-09-07	2,686	2,690	2,670	2,670	700	2,670
2011-09-06	2,698	2,698	2,651	2,652	1,500	2,652
2011-09-05	2,660	2,660	2,660	2,660	100	2,660
2011-09-02	2,652	2,652	2,652	2,652	300	2,652
2011-09-01	2,656	2,660	2,656	2,660	400	2,660
2011-08-30	2,655	2,656	2,655	2,656	500	2,656
2011-08-29	2,678	2,693	2,678	2,678	500	2,678
2011-08-26	2,700	2,700	2,678	2,678	400	2,678
2011-08-25	2,660	2,700	2,659	2,700	600	2,700
2011-08-24	2,657	2,657	2,657	2,657	500	2,657
2011-08-23	2,670	2,719	2,650	2,655	1,800	2,655
2011-08-22	2,677	2,737	2,670	2,670	1,900	2,670
2011-08-19	2,750	2,750	2,700	2,700	600	2,700
2011-08-18	2,770	2,775	2,765	2,775	600	2,775
2011-08-17	2,743	2,750	2,730	2,750	700	2,750
2011-08-16	2,730	2,730	2,677	2,710	700	2,710
2011-08-15	2,684	2,805	2,684	2,720	1,500	2,720
2011-08-12	2,655	2,665	2,650	2,665	800	2,665
2011-08-11	2,605	2,660	2,605	2,610	900	2,610
2011-08-10	2,600	2,680	2,600	2,623	1,400	2,623
2011-08-09	2,580	2,600	2,550	2,600	3,200	2,600
2011-08-08	2,653	2,653	2,630	2,630	1,100	2,630
2011-08-05	2,650	2,660	2,643	2,643	2,200	2,643
2011-08-04	2,666	2,710	2,666	2,670	1,600	2,670
2011-08-03	2,721	2,721	2,680	2,680	2,300	2,680
2011-08-02	2,715	2,723	2,711	2,723	1,100	2,723
2011-08-01	2,705	2,724	2,705	2,715	2,500	2,715
2011-07-29	2,780	2,780	2,750	2,750	2,800	2,750
2011-07-28	2,792	2,800	2,790	2,790	2,700	2,790
2011-07-27	2,801	2,805	2,800	2,805	1,200	2,805
2011-07-26	2,825	2,825	2,801	2,815	2,500	2,815
2011-07-25	2,830	2,831	2,826	2,826	1,000	2,826
2011-07-22	2,826	2,833	2,826	2,830	900	2,830
2011-07-21	2,826	2,838	2,825	2,825	1,500	2,825
2011-07-20	2,828	2,845	2,827	2,827	3,400	2,827
2011-07-19	2,878	2,878	2,855	2,857	2,200	2,857
2011-07-15	2,880	2,883	2,876	2,883	400	2,883
2011-07-14	2,897	2,897	2,884	2,884	1,400	2,884
2011-07-13	2,880	2,900	2,876	2,890	1,000	2,890
2011-07-12	2,909	2,909	2,880	2,880	1,500	2,880
2011-07-11	2,880	2,900	2,880	2,895	3,000	2,895
2011-07-08	2,875	2,880	2,871	2,880	700	2,880
2011-07-07	2,880	2,885	2,863	2,863	2,000	2,863
2011-07-06	2,887	2,899	2,880	2,885	1,100	2,885
2011-07-05	2,900	2,900	2,868	2,870	1,800	2,870
2011-07-04	2,897	2,897	2,868	2,869	2,900	2,869
2011-07-01	2,866	2,900	2,860	2,869	3,900	2,869
2011-06-30	2,851	2,870	2,851	2,870	2,100	2,870
2011-06-29	2,875	2,875	2,850	2,850	3,300	2,850
2011-06-28	2,840	2,880	2,840	2,875	8,900	2,875
2011-06-27	2,940	2,950	2,940	2,950	8,100	2,950
2011-06-24	2,910	2,940	2,907	2,940	4,800	2,940
2011-06-23	2,925	2,925	2,905	2,910	4,800	2,910
2011-06-22	2,919	2,926	2,910	2,915	3,900	2,915
2011-06-21	2,930	2,930	2,921	2,924	1,900	2,924
2011-06-20	2,930	2,939	2,929	2,931	1,700	2,931
2011-06-17	2,938	2,938	2,920	2,930	2,000	2,930
2011-06-16	2,930	2,935	2,917	2,920	1,300	2,920
2011-06-15	2,929	2,932	2,919	2,919	2,200	2,919
2011-06-14	2,930	2,930	2,910	2,929	3,100	2,929
2011-06-13	2,939	2,939	2,931	2,931	1,000	2,931
2011-06-10	2,937	2,939	2,910	2,939	1,700	2,939
2011-06-09	2,933	2,970	2,933	2,935	1,500	2,935
2011-06-08	2,950	2,964	2,930	2,940	2,800	2,940
2011-06-07	2,935	2,980	2,935	2,950	3,400	2,950
2011-06-06	2,900	2,949	2,891	2,928	1,900	2,928
2011-06-03	2,880	2,895	2,880	2,886	2,200	2,886
2011-06-02	2,870	2,879	2,857	2,870	1,200	2,870
2011-06-01	2,879	2,880	2,865	2,870	1,400	2,870
2011-05-31	2,865	2,870	2,850	2,870	1,300	2,870
2011-05-30	2,864	2,881	2,864	2,865	1,000	2,865
2011-05-27	2,851	2,884	2,851	2,884	800	2,884
2011-05-26	2,900	2,900	2,841	2,846	1,800	2,846
2011-05-25	2,890	2,900	2,885	2,895	700	2,895
2011-05-24	2,855	2,895	2,810	2,890	4,400	2,890
2011-05-23	2,950	2,950	2,860	2,865	5,900	2,865
2011-05-20	2,980	2,980	2,940	2,967	3,800	2,967
2011-05-19	2,978	2,980	2,948	2,978	3,500	2,978
2011-05-18	2,997	2,999	2,915	2,955	3,400	2,955
2011-05-17	2,894	2,931	2,890	2,911	3,800	2,911
2011-05-16	2,850	2,884	2,838	2,870	5,200	2,870
2011-05-13	2,837	2,849	2,811	2,845	2,000	2,845
2011-05-12	2,825	2,830	2,801	2,830	1,400	2,830
2011-05-11	2,800	2,825	2,791	2,825	3,100	2,825
2011-05-10	2,800	2,810	2,766	2,791	2,800	2,791
2011-05-09	2,755	2,799	2,755	2,799	5,000	2,799
2011-05-06	2,706	2,739	2,706	2,739	3,400	2,739
2011-05-02	2,705	2,730	2,700	2,706	2,500	2,706
2011-04-28	2,710	2,733	2,702	2,702	1,900	2,702
2011-04-27	2,714	2,731	2,700	2,731	2,100	2,731
2011-04-26	2,702	2,715	2,702	2,704	1,200	2,704
2011-04-25	2,726	2,735	2,701	2,735	6,300	2,735
2011-04-22	2,719	2,725	2,719	2,723	3,800	2,723
2011-04-21	2,701	2,712	2,701	2,710	4,300	2,710
2011-04-20	2,680	2,700	2,661	2,699	3,800	2,699
2011-04-19	2,638	2,675	2,630	2,660	2,000	2,660
2011-04-18	2,583	2,740	2,583	2,620	5,000	2,620
2011-04-15	2,570	2,585	2,570	2,576	1,100	2,576
2011-04-14	2,570	2,572	2,568	2,570	2,800	2,570
2011-04-13	2,570	2,571	2,568	2,571	1,000	2,571
2011-04-12	2,570	2,571	2,568	2,570	1,300	2,570
2011-04-11	2,570	2,572	2,560	2,560	1,300	2,560
2011-04-08	2,570	2,570	2,570	2,570	300	2,570
2011-04-07	2,570	2,570	2,550	2,550	1,700	2,550
2011-04-06	2,556	2,570	2,551	2,570	900	2,570
2011-04-05	2,580	2,580	2,556	2,570	600	2,570
2011-04-04	2,578	2,578	2,551	2,551	600	2,551
2011-04-01	2,570	2,580	2,545	2,548	1,200	2,548
2011-03-31	2,553	2,559	2,531	2,558	3,100	2,558
2011-03-30	2,520	2,537	2,500	2,537	800	2,537
2011-03-29	2,490	2,525	2,485	2,525	1,000	2,525
2011-03-28	2,482	2,554	2,475	2,554	2,300	2,554
2011-03-25	2,451	2,485	2,451	2,480	1,100	2,480
2011-03-24	2,450	2,478	2,441	2,478	800	2,478
2011-03-23	2,500	2,500	2,440	2,490	1,700	2,490
2011-03-22	2,500	2,548	2,424	2,500	3,100	2,500
2011-03-18	2,400	2,430	2,400	2,400	1,400	2,400
2011-03-17	2,294	2,350	2,290	2,330	1,700	2,330
2011-03-16	2,200	2,425	2,200	2,295	6,200	2,295
2011-03-15	2,301	2,330	2,255	2,255	5,100	2,255
2011-03-14	2,070	2,429	2,070	2,395	10,200	2,395
2011-03-11	2,563	2,570	2,563	2,570	300	2,570
2011-03-10	2,569	2,569	2,567	2,567	700	2,567
2011-03-09	2,566	2,570	2,566	2,569	500	2,569
2011-03-08	2,561	2,568	2,561	2,566	700	2,566
2011-03-07	2,560	2,566	2,560	2,565	700	2,565
2011-03-04	2,561	2,569	2,560	2,560	400	2,560
2011-03-03	2,560	2,568	2,560	2,561	800	2,561
2011-03-02	2,567	2,568	2,561	2,565	1,100	2,565
2011-03-01	2,564	2,565	2,564	2,565	400	2,565
2011-02-28	2,560	2,563	2,560	2,563	1,000	2,563
2011-02-25	2,563	2,565	2,555	2,560	500	2,560
2011-02-24	2,560	2,560	2,559	2,559	200	2,559
2011-02-23	2,565	2,565	2,560	2,560	600	2,560
2011-02-22	2,578	2,578	2,565	2,565	800	2,565
2011-02-21	2,559	2,575	2,559	2,575	1,000	2,575
2011-02-18	2,545	2,578	2,545	2,578	1,100	2,578
2011-02-17	2,570	2,570	2,540	2,540	1,800	2,540
2011-02-16	2,558	2,560	2,547	2,560	1,700	2,560
2011-02-15	2,550	2,550	2,547	2,547	600	2,547
2011-02-14	2,545	2,560	2,545	2,549	800	2,549
2011-02-10	2,555	2,555	2,542	2,542	2,000	2,542
2011-02-09	2,535	2,550	2,531	2,550	3,400	2,550
2011-02-08	2,540	2,540	2,536	2,540	1,500	2,540
2011-02-07	2,530	2,540	2,530	2,536	1,900	2,536
2011-02-04	2,520	2,537	2,520	2,520	2,100	2,520
2011-02-03	2,515	2,530	2,515	2,530	1,300	2,530
2011-02-02	2,515	2,520	2,515	2,519	500	2,519
2011-02-01	2,520	2,520	2,519	2,520	600	2,520
2011-01-31	2,519	2,522	2,519	2,522	800	2,522
2011-01-28	2,515	2,517	2,515	2,517	500	2,517
2011-01-27	2,515	2,517	2,515	2,515	700	2,515
2011-01-26	2,524	2,524	2,500	2,519	1,600	2,519
2011-01-25	2,501	2,520	2,492	2,520	1,600	2,520
2011-01-24	2,503	2,503	2,490	2,491	1,600	2,491
2011-01-21	2,499	2,500	2,482	2,485	3,200	2,485
2011-01-20	2,485	2,490	2,485	2,490	1,600	2,490
2011-01-19	2,495	2,498	2,491	2,491	1,300	2,491
2011-01-18	2,487	2,494	2,487	2,490	700	2,490
2011-01-17	2,490	2,494	2,486	2,494	700	2,494
2011-01-14	2,487	2,490	2,487	2,487	600	2,487
2011-01-13	2,498	2,499	2,495	2,495	1,000	2,495
2011-01-12	2,495	2,497	2,485	2,497	3,300	2,497
2011-01-11	2,499	2,500	2,497	2,498	1,800	2,498
2011-01-07	2,495	2,497	2,495	2,495	1,600	2,495
2011-01-06	2,490	2,499	2,490	2,496	1,000	2,496
2011-01-05	2,490	2,505	2,490	2,490	1,000	2,490
2011-01-04	2,490	2,510	2,486	2,490	2,100	2,490

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 [2011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 [2011年度]