2268 B-R サーティワン アイスクリーム(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283,2003,2203,2003,2001,6003,200
2012-12-273,1903,2203,1903,2102,5003,210
2012-12-263,1903,2003,1753,1809,2003,180
2012-12-253,2603,3003,2603,3009,5003,300
2012-12-213,2703,2803,2653,2803,8003,280
2012-12-203,2503,2653,2503,2651,8003,265
2012-12-193,2403,2503,2403,2502,8003,250
2012-12-183,2353,2403,2303,2302,6003,230
2012-12-173,2203,2403,2203,2352,9003,235
2012-12-143,2203,2403,2203,2252,2003,225
2012-12-133,2303,2303,2103,2156,0003,215
2012-12-123,2303,2453,2303,2401,3003,240
2012-12-113,2453,2453,2203,2352,1003,235
2012-12-103,2453,2453,2453,2459003,245
2012-12-073,2453,2453,2403,2401,4003,240
2012-12-063,2503,2503,2453,2451,5003,245
2012-12-053,2503,2503,2453,2501,3003,250
2012-12-043,2503,2503,2453,2505003,250
2012-12-033,2453,2503,2453,2451,2003,245
2012-11-303,2403,2503,2403,2451,7003,245
2012-11-293,2353,2403,2353,2404003,240
2012-11-283,2403,2453,2353,2351,5003,235
2012-11-273,2253,2303,2203,2301,0003,230
2012-11-263,2153,2303,2153,2151,2003,215
2012-11-223,2153,2203,2053,2151,4003,215
2012-11-213,2303,2303,2153,2156003,215
2012-11-203,2203,2303,2103,2207003,220
2012-11-193,2003,2203,2003,2202,2003,220
2012-11-163,1903,2003,1903,2001,0003,200
2012-11-153,1903,1903,1853,1903003,190
2012-11-143,2003,2003,1903,1955003,195
2012-11-133,2003,2003,2003,2002003,200
2012-11-123,2003,2003,1903,1954003,195
2012-11-093,1953,2003,1803,2008003,200
2012-11-083,2003,2003,1903,1953003,195
2012-11-073,2003,2003,1953,2004003,200
2012-11-063,2053,2103,1953,2009003,200
2012-11-053,2003,2003,1903,2001,0003,200
2012-11-023,1903,1903,1853,1854003,185
2012-11-013,2003,2003,2003,2006003,200
2012-10-313,2003,2003,1853,2005003,200
2012-10-303,1903,2003,1853,2006003,200
2012-10-293,1853,1903,1853,1905003,190
2012-10-263,1803,1903,1703,1704003,170
2012-10-253,1853,1853,1803,1805003,180
2012-10-243,1853,1853,1853,1853003,185
2012-10-233,2003,2003,1853,1858003,185
2012-10-223,1953,2003,1953,2004003,200
2012-10-193,2003,2003,1903,1902003,190
2012-10-183,2003,2103,1853,1852,7003,185
2012-10-173,1853,1853,1803,1806003,180
2012-10-163,1803,1803,1703,1804003,180
2012-10-153,1903,1903,1603,1652,1003,165
2012-10-123,1653,1653,1603,1651,1003,165
2012-10-113,1603,1653,1603,1605003,160
2012-10-103,1653,1653,1603,1606003,160
2012-10-093,1553,1603,1553,1601,4003,160
2012-10-053,1403,1453,1403,1455003,145
2012-10-043,1253,1453,1253,1257003,125
2012-10-033,1203,1253,1203,1252003,125
2012-10-023,1453,1453,1203,1208003,120
2012-10-013,1403,1403,1403,1407003,140
2012-09-283,1453,1453,1253,1259003,125
2012-09-273,1353,1403,1303,1401,4003,140
2012-09-263,1103,1453,1103,1201,2003,120
2012-09-253,1003,1053,0953,0951,1003,095
2012-09-243,1003,1003,0953,0955003,095
2012-09-213,0953,0953,0953,0952003,095
2012-09-203,0803,0803,0803,0801003,080
2012-09-193,1003,1003,0903,0902003,090
2012-09-183,0753,1003,0703,1001,2003,100
2012-09-143,0803,0803,0703,0703003,070
2012-09-133,0653,0753,0653,0653003,065
2012-09-123,0453,0503,0453,0503003,050
2012-09-113,0653,0653,0603,0604003,060
2012-09-103,0103,0653,0103,0651,3003,065
2012-09-073,0903,0903,0703,0706003,070
2012-09-063,0703,0803,0703,0802003,080
2012-09-053,0803,1003,0303,0451,5003,045
2012-09-043,1103,1153,0803,0807003,080
2012-09-033,0903,0903,0903,0902003,090
2012-08-313,1003,1103,0903,1101,4003,110
2012-08-303,1453,1453,1153,1154003,115
2012-08-293,1203,1453,1203,1451,0003,145
2012-08-283,1053,1203,1003,1201,5003,120
2012-08-273,1103,1103,1003,1056003,105
2012-08-243,1053,1053,1003,1057003,105
2012-08-233,0903,1053,0803,1056003,105
2012-08-223,1103,1103,0903,0909003,090
2012-08-213,1103,1103,1103,1102003,110
2012-08-203,1003,1103,0903,1104003,110
2012-08-173,1003,1003,1003,1001003,100
2012-08-163,1003,1153,0953,0951,7003,095
2012-08-153,1153,1153,1003,1155003,115
2012-08-143,1153,1153,1003,1004003,100
2012-08-133,1103,1153,1003,1005003,100
2012-08-103,1103,1153,1053,1159003,115
2012-08-093,1003,1003,1003,1004003,100
2012-08-083,1003,1053,0753,0755003,075
2012-08-073,0753,1003,0653,1006003,100
2012-08-063,0803,0803,0753,0752003,075
2012-08-033,1103,1103,0903,0902003,090
2012-08-023,1153,1153,1153,1152003,115
2012-08-013,1153,1153,1153,1151003,115
2012-07-313,1153,1153,1003,1004003,100
2012-07-303,0603,1203,0603,1151,4003,115
2012-07-273,1203,1203,0703,0706003,070
2012-07-263,0353,1253,0103,0503,4003,050
2012-07-253,0103,0303,0003,0002,1003,000
2012-07-243,0203,0203,0003,0002,5003,000
2012-07-233,0953,0953,0503,0501,3003,050
2012-07-203,1003,1003,0903,0953003,095
2012-07-193,1203,1203,0953,0951,4003,095
2012-07-183,1003,1203,1003,1107003,110
2012-07-173,1003,1053,1003,1007003,100
2012-07-133,1153,1203,1053,1055003,105
2012-07-123,1203,1203,1003,1157003,115
2012-07-113,1103,1203,1103,1207003,120
2012-07-103,1053,1303,1053,1051,1003,105
2012-07-093,1003,1053,0803,1055003,105
2012-07-063,1003,1003,0803,1001,0003,100
2012-07-053,1203,1253,1203,1204003,120
2012-07-043,1203,1353,1153,1209003,120
2012-07-033,1103,1303,0903,1201,2003,120
2012-07-023,0503,0903,0503,0901,2003,090
2012-06-293,1403,1403,0303,0504,7003,050
2012-06-283,1003,1503,0753,0802,0003,080
2012-06-273,0303,1303,0053,0808,3003,080
2012-06-263,1903,2203,1903,2105,4003,210
2012-06-253,1753,2003,1753,1904,6003,190
2012-06-223,1653,1803,1653,1751,6003,175
2012-06-213,1653,1753,1553,1754,8003,175
2012-06-203,1903,1903,1503,1654,1003,165
2012-06-193,1503,1803,1503,1552,8003,155
2012-06-183,1753,1753,1353,1505,0003,150
2012-06-153,2053,2253,1803,1804,3003,180
2012-06-143,2403,2503,2203,2302,2003,230
2012-06-133,2603,2603,2403,2503,0003,250
2012-06-123,2803,2803,2703,2701,7003,270
2012-06-113,2853,2903,2803,2801,4003,280
2012-06-083,2803,2853,2753,2851,5003,285
2012-06-073,2703,2753,2703,2751,0003,275
2012-06-063,2803,2803,2653,2651,0003,265
2012-06-053,2753,2803,2703,2807003,280
2012-06-043,2853,2903,2603,2753,7003,275
2012-06-013,2603,2803,2503,2602,7003,260
2012-05-313,2403,2753,2403,2456003,245
2012-05-303,2653,2803,2603,2602,4003,260
2012-05-293,2953,2953,2653,2902,4003,290
2012-05-283,2153,3053,2153,3054,1003,305
2012-05-253,1903,1953,1903,1956003,195
2012-05-243,1853,1853,1703,1703003,170
2012-05-233,1753,1753,1753,1751003,175
2012-05-223,1803,1953,1803,1906003,190
2012-05-213,1453,1603,1253,1601,0003,160
2012-05-183,1303,1453,1203,1209003,120
2012-05-173,1253,1603,1253,1407003,140
2012-05-163,1003,2003,1003,1252,3003,125
2012-05-153,2003,2003,1103,1555,0003,155
2012-05-143,2303,2403,2203,2202,1003,220
2012-05-113,1753,2353,1753,2301,9003,230
2012-05-103,1603,2003,1603,1701,9003,170
2012-05-093,2103,2103,1703,1903,8003,190
2012-05-083,2553,2803,2153,2303,9003,230
2012-05-073,3003,3003,2603,2651,6003,265
2012-05-023,2953,3053,2803,2952,1003,295
2012-05-013,2903,3003,2703,2951,9003,295
2012-04-273,2803,3003,2703,2701,7003,270
2012-04-263,2953,2953,2603,2751,3003,275
2012-04-253,2153,2803,2053,2604,9003,260
2012-04-243,1503,2153,1353,1755,2003,175
2012-04-233,1353,1503,1253,1501,7003,150
2012-04-203,1503,1503,1053,1351,4003,135
2012-04-193,1453,1503,1003,1502,8003,150
2012-04-183,1403,1403,0853,1302,7003,130
2012-04-173,1153,1453,1153,1352,1003,135
2012-04-163,0803,1453,0803,1152,8003,115
2012-04-133,0453,0703,0453,0701,5003,070
2012-04-123,0403,0403,0203,0355003,035
2012-04-113,0003,0303,0003,0301,4003,030
2012-04-103,0603,0603,0003,0002,1003,000
2012-04-093,0703,0703,0603,0601,2003,060
2012-04-063,0803,0803,0603,0701,4003,070
2012-04-053,0853,0853,0353,0552,8003,055
2012-04-043,0603,0753,0503,0701,9003,070
2012-04-033,0403,0453,0353,0451,1003,045
2012-04-023,0303,0453,0303,0402,3003,040
2012-03-303,0003,0302,9983,0305,5003,030
2012-03-292,9802,9992,9802,9982,7002,998
2012-03-282,9732,9802,9732,9801,3002,980
2012-03-272,9722,9742,9682,9681,7002,968
2012-03-262,9782,9802,9672,9682,1002,968
2012-03-232,9642,9782,9642,9787002,978
2012-03-222,9792,9792,9642,9649002,964
2012-03-212,9582,9782,9582,9781,3002,978
2012-03-192,9522,9782,9522,9571,0002,957
2012-03-162,9712,9742,9562,9569002,956
2012-03-152,9802,9802,9552,9749002,974
2012-03-142,9782,9802,9752,9801,7002,980
2012-03-132,9502,9802,9502,9801,7002,980
2012-03-122,9312,9752,9312,9451,6002,945
2012-03-092,9302,9302,9162,9308002,930
2012-03-082,9122,9302,9122,9171,0002,917
2012-03-072,8902,9102,8902,9102,9002,910
2012-03-062,8982,8982,8892,8908002,890
2012-03-052,8952,8952,8892,8953,6002,895
2012-03-022,8902,8902,8522,8881,2002,888
2012-03-012,8702,8702,8502,8506002,850
2012-02-292,8872,8882,8462,8701,9002,870
2012-02-282,8852,8862,8812,8811,5002,881
2012-02-272,8882,8882,8842,8841,3002,884
2012-02-242,8502,8522,8502,8505002,850
2012-02-232,8492,8502,8452,8501,0002,850
2012-02-222,8402,8402,8362,8362002,836
2012-02-212,8382,8402,8352,8401,1002,840
2012-02-202,8402,8402,8382,8387002,838
2012-02-172,8402,8402,8362,8401,0002,840
2012-02-162,8352,8402,8342,8401,5002,840
2012-02-152,8392,8402,8392,8401,4002,840
2012-02-142,8382,8392,8372,8396002,839
2012-02-132,8382,8392,8242,8396002,839
2012-02-102,8202,8322,8202,8321,6002,832
2012-02-092,8182,8202,8152,8207002,820
2012-02-082,8112,8202,8112,8136002,813
2012-02-072,8102,8112,8082,8117002,811
2012-02-062,8102,8102,8022,8021,3002,802
2012-02-032,7952,8102,7952,8106002,810
2012-02-022,8002,8002,7942,7944002,794
2012-02-012,7952,8002,7952,8001,4002,800
2012-01-312,7992,8002,7992,8006002,800
2012-01-302,7952,7952,7952,7951002,795
2012-01-272,7992,7992,7932,7936002,793
2012-01-262,7982,7982,7902,7902002,790
2012-01-252,7902,7912,7902,7904002,790
2012-01-242,7972,7972,7892,7904002,790
2012-01-232,7752,7902,7752,7904002,790
2012-01-202,7902,7902,7802,7801,1002,780
2012-01-192,7802,7852,7802,7857002,785
2012-01-182,7852,7852,7602,7791,6002,779
2012-01-172,7782,7822,7782,7826002,782
2012-01-162,7842,7842,7602,7621,4002,762
2012-01-132,7782,7802,7782,7795002,779
2012-01-122,7802,7802,7372,7373002,737
2012-01-112,7342,7822,7292,7829002,782
2012-01-102,7772,7802,7772,7801,0002,780
2012-01-062,7252,7452,7252,7273,7002,727
2012-01-052,7652,7752,7652,7752002,775
2012-01-042,7692,7802,7602,7662,6002,766

分割・併合履歴 : [1989-12-26]1株→1.1株