Ｂ－Ｒ サーティワン アイスクリーム(2268)の株価時系列情報
Ｂ－Ｒ サーティワン アイスクリーム(2268)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1988/12/26 | 0 | 2,310 | 2,310 | 2,310 | 1,000 |
| 1988/12/21 | 0 | 2,380 | 2,300 | 2,380 | 3,000 |
| 1988/12/20 | 0 | 2,400 | 2,300 | 2,300 | 21,000 |
| 1988/12/19 | 0 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1988/12/13 | 0 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1988/12/12 | 0 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1988/12/05 | 0 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1988/12/03 | 0 | 2,350 | 2,350 | 2,350 | 2,000 |
| 1988/12/01 | 0 | 2,350 | 2,350 | 2,350 | 5,000 |
| 1988/11/30 | 0 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1988/11/28 | 0 | 2,350 | 2,350 | 2,350 | 1,000 |
| 1988/11/15 | 0 | 2,570 | 2,570 | 2,570 | 1,000 |
| 1988/11/01 | 0 | 2,510 | 2,500 | 2,500 | 4,000 |
| 1988/10/22 | 0 | 2,610 | 2,610 | 2,610 | 1,000 |
| 1988/10/14 | 0 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1988/10/05 | 0 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1988/09/21 | 0 | 3,450 | 3,300 | 3,450 | 6,000 |
| 1988/09/19 | 0 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1988/09/13 | 0 | 3,450 | 3,400 | 3,450 | 8,000 |
| 1988/09/08 | 0 | 3,110 | 3,110 | 3,110 | 1,000 |
| 1988/09/07 | 0 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1988/09/03 | 0 | 3,490 | 3,400 | 3,490 | 2,000 |
| 1988/08/29 | 0 | 3,450 | 3,450 | 3,450 | 5,000 |
| 1988/08/26 | 0 | 3,530 | 3,500 | 3,500 | 7,000 |
| 1988/08/25 | 0 | 3,700 | 3,690 | 3,700 | 6,000 |
| 1988/08/24 | 0 | 3,700 | 3,450 | 3,700 | 16,000 |
| 1988/08/23 | 0 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1988/08/19 | 0 | 3,600 | 3,550 | 3,550 | 2,000 |
| 1988/08/17 | 0 | 3,700 | 3,700 | 3,700 | 5,000 |
| 1988/08/16 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1988/08/12 | 0 | 3,710 | 3,710 | 3,710 | 1,000 |
| 1988/08/06 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1988/08/05 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1988/08/04 | 0 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1988/08/03 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1988/08/02 | 0 | 3,710 | 3,710 | 3,710 | 3,000 |
| 1988/07/30 | 0 | 3,850 | 3,800 | 3,850 | 5,000 |
| 1988/07/29 | 0 | 3,700 | 3,700 | 3,700 | 6,000 |
| 1988/07/28 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1988/07/27 | 0 | 3,710 | 3,710 | 3,710 | 1,000 |
| 1988/07/26 | 0 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1988/07/22 | 0 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1988/07/21 | 0 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1988/07/20 | 0 | 3,800 | 3,800 | 3,800 | 3,000 |
| 1988/07/18 | 0 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1988/07/15 | 0 | 3,950 | 3,850 | 3,850 | 3,000 |
| 1988/07/14 | 0 | 3,940 | 3,800 | 3,800 | 5,000 |
| 1988/07/13 | 0 | 3,900 | 3,900 | 3,900 | 8,000 |
| 1988/07/08 | 0 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1988/07/07 | 0 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1988/07/06 | 0 | 3,700 | 3,700 | 3,700 | 3,000 |
| 1988/07/05 | 0 | 3,900 | 3,800 | 3,800 | 12,000 |
| 1988/07/04 | 0 | 3,750 | 3,750 | 3,750 | 2,000 |
| 1988/07/01 | 0 | 3,800 | 3,760 | 3,760 | 2,000 |
| 1988/06/30 | 0 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1988/06/29 | 0 | 3,900 | 3,900 | 3,900 | 7,000 |
| 1988/06/28 | 0 | 3,900 | 3,880 | 3,900 | 9,000 |
| 1988/06/27 | 0 | 3,900 | 3,760 | 3,900 | 12,000 |
| 1988/06/25 | 0 | 3,950 | 3,850 | 3,850 | 8,000 |
| 1988/06/24 | 0 | 3,850 | 3,800 | 3,850 | 3,000 |
| 1988/06/23 | 0 | 3,850 | 3,800 | 3,850 | 7,000 |
| 1988/06/22 | 0 | 3,800 | 3,780 | 3,780 | 14,000 |
| 1988/06/21 | 0 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1988/06/20 | 0 | 3,780 | 3,600 | 3,780 | 5,000 |
| 1988/06/17 | 0 | 3,750 | 3,650 | 3,750 | 3,000 |
| 1988/06/16 | 0 | 3,780 | 3,760 | 3,780 | 7,000 |
| 1988/06/15 | 0 | 3,760 | 3,710 | 3,710 | 2,000 |
| 1988/06/14 | 0 | 3,750 | 3,700 | 3,750 | 4,000 |
| 1988/06/13 | 0 | 3,710 | 3,710 | 3,710 | 1,000 |
| 1988/06/10 | 0 | 3,790 | 3,740 | 3,780 | 5,000 |
| 1988/06/09 | 0 | 3,700 | 3,700 | 3,700 | 10,000 |
| 1988/06/08 | 0 | 3,700 | 3,700 | 3,700 | 5,000 |
| 1988/06/07 | 0 | 3,750 | 3,750 | 3,750 | 4,000 |
| 1988/06/06 | 0 | 3,750 | 3,750 | 3,750 | 5,000 |
| 1988/06/04 | 0 | 3,750 | 3,750 | 3,750 | 13,000 |
| 1988/06/03 | 0 | 3,800 | 3,700 | 3,800 | 8,000 |
| 1988/06/02 | 0 | 3,790 | 3,750 | 3,750 | 5,000 |
| 1988/05/31 | 0 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1988/05/30 | 0 | 3,810 | 3,750 | 3,750 | 4,000 |
| 1988/05/28 | 0 | 3,890 | 3,800 | 3,800 | 3,000 |
| 1988/05/27 | 0 | 3,900 | 3,900 | 3,900 | 5,000 |
| 1988/05/26 | 0 | 3,900 | 3,900 | 3,900 | 3,000 |
| 1988/05/20 | 0 | 3,800 | 3,700 | 3,800 | 2,000 |
| 1988/05/19 | 0 | 3,900 | 3,700 | 3,900 | 4,000 |
| 1988/05/18 | 0 | 3,880 | 3,700 | 3,700 | 3,000 |
| 1988/05/17 | 0 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1988/05/13 | 0 | 3,800 | 3,800 | 3,800 | 5,000 |
| 1988/05/10 | 0 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1988/05/09 | 0 | 3,750 | 3,700 | 3,750 | 2,000 |
| 1988/05/06 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1988/04/30 | 0 | 3,800 | 3,750 | 3,800 | 2,000 |
| 1988/04/27 | 0 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1988/04/26 | 0 | 3,720 | 3,720 | 3,720 | 1,000 |
| 1988/04/25 | 0 | 3,710 | 3,710 | 3,710 | 2,000 |
| 1988/04/22 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1988/04/20 | 0 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1988/04/19 | 0 | 3,700 | 3,650 | 3,700 | 3,000 |
| 1988/04/15 | 0 | 3,750 | 3,750 | 3,750 | 5,000 |
| 1988/04/13 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1988/04/12 | 0 | 3,670 | 3,580 | 3,580 | 3,000 |
| 1988/04/08 | 0 | 3,570 | 3,570 | 3,570 | 1,000 |
| 1988/04/07 | 0 | 3,550 | 3,550 | 3,550 | 3,000 |
| 1988/04/06 | 0 | 3,610 | 3,550 | 3,550 | 6,000 |
| 1988/04/05 | 0 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1988/04/04 | 0 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1988/04/01 | 0 | 3,980 | 3,800 | 3,800 | 5,000 |
| 1988/03/31 | 0 | 3,990 | 3,850 | 3,900 | 10,000 |
| 1988/03/30 | 0 | 4,000 | 3,900 | 3,980 | 7,000 |
| 1988/03/29 | 0 | 4,010 | 3,850 | 4,010 | 18,000 |
| 1988/03/28 | 0 | 3,770 | 3,500 | 3,770 | 7,000 |
| 1988/03/26 | 0 | 3,790 | 3,600 | 3,780 | 11,000 |
| 1988/03/25 | 0 | 3,860 | 3,650 | 3,650 | 15,000 |
| 1988/03/24 | 0 | 3,850 | 3,850 | 3,850 | 2,000 |
| 1988/03/23 | 0 | 3,910 | 3,800 | 3,900 | 8,000 |
| 1988/03/22 | 0 | 3,850 | 3,800 | 3,800 | 12,000 |
| 1988/03/18 | 0 | 3,900 | 3,830 | 3,900 | 10,000 |
| 1988/03/17 | 0 | 3,800 | 3,800 | 3,800 | 10,000 |
| 1988/03/15 | 0 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1988/03/14 | 0 | 3,950 | 3,850 | 3,940 | 6,000 |
| 1988/03/11 | 0 | 3,850 | 3,800 | 3,850 | 6,000 |
| 1988/03/10 | 0 | 3,940 | 3,940 | 3,940 | 2,000 |
| 1988/03/09 | 0 | 3,840 | 3,800 | 3,840 | 5,000 |
| 1988/03/08 | 0 | 3,880 | 3,850 | 3,880 | 2,000 |
| 1988/03/07 | 0 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1988/03/05 | 0 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1988/03/04 | 0 | 3,900 | 3,840 | 3,900 | 6,000 |
| 1988/03/03 | 0 | 3,900 | 3,840 | 3,840 | 9,000 |
| 1988/03/02 | 0 | 3,860 | 3,840 | 3,840 | 2,000 |
| 1988/03/01 | 0 | 3,950 | 3,840 | 3,900 | 6,000 |
| 1988/02/29 | 0 | 4,000 | 3,900 | 3,910 | 7,000 |
| 1988/02/27 | 0 | 4,080 | 3,900 | 4,080 | 2,000 |
| 1988/02/26 | 0 | 3,900 | 3,800 | 3,800 | 3,000 |
| 1988/02/25 | 0 | 4,000 | 3,750 | 3,900 | 7,000 |
| 1988/02/24 | 0 | 4,190 | 4,110 | 4,190 | 29,000 |
| 1988/02/23 | 0 | 4,200 | 4,100 | 4,200 | 27,000 |
| 1988/02/22 | 0 | 4,230 | 4,050 | 4,100 | 28,000 |
| 1988/02/19 | 0 | 4,200 | 4,060 | 4,200 | 95,000 |
| 1988/02/18 | 0 | 4,120 | 4,050 | 4,050 | 158,000 |
| 1988/02/17 | 0 | 4,010 | 3,750 | 4,000 | 62,000 |
| 1988/02/16 | 0 | 3,750 | 3,700 | 3,700 | 7,000 |
| 1988/02/15 | 0 | 3,820 | 3,750 | 3,750 | 20,000 |
| 1988/02/12 | 0 | 3,880 | 3,790 | 3,800 | 19,000 |
| 1988/02/10 | 0 | 3,850 | 3,700 | 3,800 | 29,000 |
| 1988/02/09 | 0 | 3,900 | 3,600 | 3,900 | 13,000 |
| 1988/02/08 | 0 | 3,600 | 3,510 | 3,600 | 10,000 |
| 1988/02/06 | 0 | 3,590 | 3,510 | 3,590 | 4,000 |
| 1988/02/05 | 0 | 3,590 | 3,500 | 3,500 | 10,000 |
| 1988/02/04 | 0 | 3,500 | 3,500 | 3,500 | 4,000 |
| 1988/02/03 | 0 | 3,550 | 3,500 | 3,500 | 2,000 |
| 1988/02/02 | 0 | 3,450 | 3,400 | 3,450 | 3,000 |
| 1988/02/01 | 0 | 3,500 | 3,500 | 3,500 | 1,000 |
| 1988/01/30 | 0 | 3,600 | 3,450 | 3,600 | 6,000 |
| 1988/01/29 | 0 | 3,500 | 3,350 | 3,350 | 7,000 |
| 1988/01/28 | 0 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1988/01/27 | 0 | 3,400 | 3,300 | 3,400 | 11,000 |
| 1988/01/26 | 0 | 3,410 | 3,380 | 3,380 | 10,000 |
| 1988/01/25 | 0 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1988/01/23 | 0 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1988/01/22 | 0 | 3,410 | 3,400 | 3,400 | 7,000 |
| 1988/01/21 | 0 | 3,600 | 3,470 | 3,500 | 5,000 |
| 1988/01/20 | 0 | 3,700 | 3,500 | 3,600 | 8,000 |
| 1988/01/19 | 0 | 3,500 | 3,300 | 3,500 | 5,000 |
| 1988/01/18 | 0 | 3,400 | 3,400 | 3,400 | 2,000 |
| 1988/01/14 | 0 | 3,500 | 3,400 | 3,490 | 5,000 |
| 1988/01/13 | 0 | 3,500 | 3,450 | 3,500 | 7,000 |
| 1988/01/12 | 0 | 3,490 | 3,400 | 3,400 | 5,000 |
| 1988/01/11 | 0 | 3,410 | 3,410 | 3,410 | 5,000 |
| 1988/01/08 | 0 | 3,500 | 3,500 | 3,500 | 2,000 |
| 1988/01/07 | 0 | 3,680 | 3,600 | 3,680 | 4,000 |
| 1988/01/06 | 0 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1988/01/05 | 0 | 3,350 | 3,350 | 3,350 | 4,000 |