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 |
|---|---|---|---|---|---|
| 2003/12/24 | 1,050 | 1,050 | 1,000 | 1,050 | 4,000 |
| 2003/12/22 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
| 2003/12/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2003/12/17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2003/12/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2003/12/15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2003/12/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/12/11 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2003/12/08 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 2003/12/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/12/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/12/01 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/11/28 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/11/27 | 970 | 970 | 970 | 970 | 1,000 |
| 2003/11/25 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/11/18 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/11/17 | 948 | 948 | 935 | 935 | 2,000 |
| 2003/11/13 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/11/11 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/11/06 | 960 | 960 | 950 | 950 | 3,000 |
| 2003/11/05 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/11/04 | 960 | 960 | 960 | 960 | 1,000 |
| 2003/10/31 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/10/29 | 950 | 950 | 945 | 945 | 2,000 |
| 2003/10/23 | 945 | 945 | 945 | 945 | 1,000 |
| 2003/10/22 | 950 | 950 | 950 | 950 | 1,000 |
| 2003/10/20 | 980 | 980 | 940 | 955 | 4,000 |
| 2003/10/16 | 930 | 930 | 930 | 930 | 3,000 |
| 2003/10/15 | 930 | 930 | 930 | 930 | 3,000 |
| 2003/10/08 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/09/30 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/09/25 | 915 | 915 | 915 | 915 | 1,000 |
| 2003/09/22 | 925 | 925 | 915 | 915 | 3,000 |
| 2003/09/19 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/09/17 | 915 | 915 | 915 | 915 | 1,000 |
| 2003/09/04 | 927 | 927 | 927 | 927 | 1,000 |
| 2003/09/03 | 920 | 925 | 920 | 925 | 2,000 |
| 2003/09/01 | 920 | 920 | 920 | 920 | 2,000 |
| 2003/08/28 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/08/18 | 975 | 975 | 975 | 975 | 5,000 |
| 2003/08/13 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/08/11 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/08/07 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/08/05 | 881 | 881 | 870 | 870 | 3,000 |
| 2003/08/04 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/07/25 | 840 | 840 | 832 | 832 | 3,000 |
| 2003/07/15 | 880 | 880 | 880 | 880 | 5,000 |
| 2003/07/14 | 885 | 885 | 880 | 880 | 2,000 |
| 2003/07/11 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/07/08 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/07/02 | 887 | 887 | 887 | 887 | 1,000 |
| 2003/07/01 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/06/30 | 885 | 885 | 885 | 885 | 1,000 |
| 2003/06/25 | 930 | 930 | 927 | 927 | 2,000 |
| 2003/06/24 | 930 | 930 | 930 | 930 | 1,000 |
| 2003/06/23 | 920 | 920 | 920 | 920 | 1,000 |
| 2003/06/19 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/06/16 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/06/09 | 910 | 910 | 910 | 910 | 1,000 |
| 2003/06/05 | 910 | 910 | 910 | 910 | 2,000 |
| 2003/05/28 | 910 | 910 | 910 | 910 | 2,000 |
| 2003/05/27 | 900 | 900 | 900 | 900 | 1,000 |
| 2003/05/20 | 871 | 871 | 871 | 871 | 1,000 |
| 2003/05/19 | 895 | 895 | 895 | 895 | 1,000 |
| 2003/05/16 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/05/14 | 890 | 890 | 890 | 890 | 1,000 |
| 2003/05/12 | 871 | 872 | 871 | 872 | 2,000 |
| 2003/05/08 | 870 | 870 | 870 | 870 | 1,000 |
| 2003/05/07 | 850 | 850 | 850 | 850 | 2,000 |
| 2003/05/02 | 850 | 850 | 850 | 850 | 1,000 |
| 2003/04/24 | 870 | 870 | 870 | 870 | 2,000 |
| 2003/04/15 | 850 | 850 | 850 | 850 | 2,000 |
| 2003/04/04 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/03/28 | 820 | 820 | 820 | 820 | 1,000 |
| 2003/03/25 | 840 | 840 | 820 | 820 | 2,000 |
| 2003/03/19 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/03/17 | 805 | 805 | 805 | 805 | 1,000 |
| 2003/03/10 | 800 | 800 | 791 | 791 | 2,000 |
| 2003/03/07 | 820 | 820 | 820 | 820 | 1,000 |
| 2003/03/05 | 790 | 790 | 790 | 790 | 5,000 |
| 2003/02/25 | 792 | 792 | 792 | 792 | 1,000 |
| 2003/02/21 | 795 | 795 | 795 | 795 | 1,000 |
| 2003/02/20 | 811 | 811 | 805 | 805 | 3,000 |
| 2003/02/17 | 816 | 816 | 816 | 816 | 3,000 |
| 2003/02/14 | 816 | 816 | 816 | 816 | 1,000 |
| 2003/02/12 | 812 | 812 | 812 | 812 | 1,000 |
| 2003/01/31 | 820 | 820 | 820 | 820 | 3,000 |
| 2003/01/29 | 811 | 811 | 811 | 811 | 1,000 |
| 2003/01/27 | 816 | 816 | 816 | 816 | 1,000 |
| 2003/01/24 | 810 | 810 | 810 | 810 | 1,000 |
| 2003/01/10 | 825 | 825 | 825 | 825 | 1,000 |