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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,120 | 4,130 | 4,100 | 4,120 | 5,300 |
| 2013/12/27 | 4,125 | 4,130 | 4,105 | 4,120 | 4,400 |
| 2013/12/26 | 4,045 | 4,155 | 4,045 | 4,135 | 9,200 |
| 2013/12/25 | 4,220 | 4,235 | 4,215 | 4,225 | 14,200 |
| 2013/12/24 | 4,215 | 4,245 | 4,210 | 4,215 | 14,200 |
| 2013/12/20 | 4,210 | 4,215 | 4,210 | 4,210 | 5,200 |
| 2013/12/19 | 4,215 | 4,220 | 4,205 | 4,210 | 5,600 |
| 2013/12/18 | 4,225 | 4,225 | 4,210 | 4,215 | 3,000 |
| 2013/12/17 | 4,215 | 4,225 | 4,210 | 4,225 | 2,500 |
| 2013/12/16 | 4,230 | 4,230 | 4,210 | 4,215 | 7,400 |
| 2013/12/13 | 4,235 | 4,240 | 4,230 | 4,235 | 2,100 |
| 2013/12/12 | 4,240 | 4,245 | 4,230 | 4,235 | 3,000 |
| 2013/12/11 | 4,230 | 4,245 | 4,230 | 4,240 | 3,800 |
| 2013/12/10 | 4,235 | 4,240 | 4,230 | 4,240 | 2,000 |
| 2013/12/09 | 4,230 | 4,240 | 4,220 | 4,235 | 4,500 |
| 2013/12/06 | 4,220 | 4,245 | 4,220 | 4,225 | 4,300 |
| 2013/12/05 | 4,220 | 4,250 | 4,220 | 4,250 | 3,800 |
| 2013/12/04 | 4,225 | 4,225 | 4,220 | 4,220 | 3,400 |
| 2013/12/03 | 4,215 | 4,225 | 4,215 | 4,225 | 2,600 |
| 2013/12/02 | 4,235 | 4,240 | 4,220 | 4,220 | 3,600 |
| 2013/11/29 | 4,240 | 4,240 | 4,215 | 4,215 | 3,500 |
| 2013/11/28 | 4,235 | 4,235 | 4,225 | 4,230 | 1,100 |
| 2013/11/27 | 4,230 | 4,245 | 4,220 | 4,220 | 1,400 |
| 2013/11/26 | 4,230 | 4,250 | 4,220 | 4,230 | 2,300 |
| 2013/11/25 | 4,240 | 4,245 | 4,215 | 4,230 | 1,900 |
| 2013/11/22 | 4,230 | 4,245 | 4,200 | 4,220 | 3,700 |
| 2013/11/21 | 4,250 | 4,250 | 4,210 | 4,225 | 1,500 |
| 2013/11/20 | 4,220 | 4,250 | 4,220 | 4,250 | 1,000 |
| 2013/11/19 | 4,245 | 4,250 | 4,185 | 4,245 | 1,600 |
| 2013/11/18 | 4,200 | 4,250 | 4,180 | 4,210 | 3,500 |
| 2013/11/15 | 4,225 | 4,225 | 4,200 | 4,200 | 5,700 |
| 2013/11/14 | 4,245 | 4,245 | 4,230 | 4,230 | 2,400 |
| 2013/11/13 | 4,250 | 4,250 | 4,245 | 4,250 | 700 |
| 2013/11/12 | 4,260 | 4,260 | 4,245 | 4,255 | 600 |
| 2013/11/11 | 4,250 | 4,260 | 4,240 | 4,260 | 800 |
| 2013/11/08 | 4,245 | 4,245 | 4,240 | 4,240 | 500 |
| 2013/11/07 | 4,260 | 4,265 | 4,220 | 4,240 | 1,500 |
| 2013/11/06 | 4,235 | 4,250 | 4,205 | 4,250 | 3,100 |
| 2013/11/05 | 4,260 | 4,270 | 4,230 | 4,235 | 900 |
| 2013/11/01 | 4,280 | 4,290 | 4,220 | 4,230 | 2,800 |
| 2013/10/31 | 4,280 | 4,290 | 4,280 | 4,290 | 700 |
| 2013/10/30 | 4,280 | 4,300 | 4,280 | 4,285 | 1,200 |
| 2013/10/29 | 4,290 | 4,300 | 4,290 | 4,290 | 900 |
| 2013/10/28 | 4,280 | 4,290 | 4,280 | 4,290 | 1,400 |
| 2013/10/25 | 4,335 | 4,340 | 4,290 | 4,290 | 1,700 |
| 2013/10/24 | 4,300 | 4,340 | 4,290 | 4,340 | 1,300 |
| 2013/10/23 | 4,335 | 4,335 | 4,300 | 4,300 | 1,400 |
| 2013/10/22 | 4,325 | 4,325 | 4,310 | 4,310 | 800 |
| 2013/10/21 | 4,325 | 4,325 | 4,315 | 4,325 | 1,900 |
| 2013/10/18 | 4,310 | 4,310 | 4,300 | 4,300 | 500 |
| 2013/10/17 | 4,300 | 4,325 | 4,285 | 4,315 | 3,500 |
| 2013/10/16 | 4,270 | 4,275 | 4,250 | 4,255 | 800 |
| 2013/10/15 | 4,285 | 4,295 | 4,280 | 4,285 | 2,200 |
| 2013/10/11 | 4,300 | 4,300 | 4,285 | 4,285 | 1,100 |
| 2013/10/10 | 4,245 | 4,285 | 4,235 | 4,285 | 1,300 |
| 2013/10/09 | 4,180 | 4,220 | 4,180 | 4,220 | 500 |
| 2013/10/08 | 4,200 | 4,210 | 4,200 | 4,210 | 1,500 |
| 2013/10/07 | 4,200 | 4,210 | 4,200 | 4,200 | 1,500 |
| 2013/10/04 | 4,225 | 4,230 | 4,215 | 4,215 | 1,900 |
| 2013/10/03 | 4,265 | 4,305 | 4,225 | 4,230 | 4,000 |
| 2013/10/02 | 4,370 | 4,370 | 4,320 | 4,320 | 2,200 |
| 2013/10/01 | 4,375 | 4,375 | 4,350 | 4,370 | 1,700 |
| 2013/09/30 | 4,415 | 4,430 | 4,370 | 4,375 | 2,900 |
| 2013/09/27 | 4,395 | 4,430 | 4,320 | 4,380 | 4,200 |
| 2013/09/26 | 4,265 | 4,310 | 4,265 | 4,290 | 4,100 |
| 2013/09/25 | 4,260 | 4,260 | 4,240 | 4,240 | 1,800 |
| 2013/09/24 | 4,220 | 4,230 | 4,220 | 4,230 | 2,100 |
| 2013/09/20 | 4,220 | 4,220 | 4,195 | 4,210 | 1,600 |
| 2013/09/19 | 4,210 | 4,215 | 4,210 | 4,215 | 1,600 |
| 2013/09/18 | 4,150 | 4,200 | 4,150 | 4,180 | 3,100 |
| 2013/09/17 | 4,100 | 4,160 | 4,070 | 4,135 | 5,000 |
| 2013/09/13 | 4,050 | 4,100 | 4,050 | 4,060 | 3,100 |
| 2013/09/12 | 4,015 | 4,050 | 4,005 | 4,050 | 1,200 |
| 2013/09/11 | 4,000 | 4,015 | 4,000 | 4,015 | 1,600 |
| 2013/09/10 | 4,015 | 4,015 | 3,990 | 4,000 | 1,400 |
| 2013/09/09 | 4,035 | 4,060 | 3,980 | 4,000 | 3,000 |
| 2013/09/06 | 4,025 | 4,045 | 4,020 | 4,020 | 1,200 |
| 2013/09/05 | 4,055 | 4,055 | 4,020 | 4,020 | 1,400 |
| 2013/09/04 | 4,030 | 4,055 | 4,030 | 4,055 | 300 |
| 2013/09/03 | 3,990 | 4,000 | 3,990 | 4,000 | 1,300 |
| 2013/09/02 | 3,940 | 3,980 | 3,940 | 3,980 | 600 |
| 2013/08/30 | 3,905 | 3,940 | 3,905 | 3,930 | 900 |
| 2013/08/29 | 3,885 | 3,890 | 3,855 | 3,885 | 1,200 |
| 2013/08/28 | 3,900 | 3,950 | 3,880 | 3,885 | 5,200 |
| 2013/08/27 | 3,980 | 3,980 | 3,950 | 3,950 | 3,300 |
| 2013/08/26 | 4,020 | 4,020 | 3,970 | 4,000 | 3,000 |
| 2013/08/23 | 4,000 | 4,020 | 3,995 | 4,020 | 1,700 |
| 2013/08/22 | 4,095 | 4,095 | 4,000 | 4,020 | 3,800 |
| 2013/08/21 | 4,100 | 4,100 | 4,065 | 4,095 | 1,100 |
| 2013/08/20 | 4,135 | 4,135 | 4,120 | 4,125 | 600 |
| 2013/08/19 | 4,150 | 4,150 | 4,145 | 4,150 | 600 |
| 2013/08/16 | 4,180 | 4,180 | 4,100 | 4,145 | 1,900 |
| 2013/08/15 | 4,110 | 4,185 | 4,070 | 4,180 | 5,600 |
| 2013/08/14 | 4,200 | 4,200 | 4,160 | 4,180 | 3,200 |
| 2013/08/13 | 4,360 | 4,360 | 4,195 | 4,200 | 5,000 |
| 2013/08/12 | 4,370 | 4,370 | 4,260 | 4,320 | 2,800 |
| 2013/08/09 | 4,230 | 4,315 | 4,230 | 4,300 | 2,100 |
| 2013/08/08 | 4,390 | 4,395 | 4,300 | 4,300 | 1,400 |
| 2013/08/07 | 4,300 | 4,355 | 4,285 | 4,355 | 2,000 |
| 2013/08/06 | 4,395 | 4,395 | 4,280 | 4,280 | 800 |
| 2013/08/05 | 4,235 | 4,420 | 4,235 | 4,280 | 2,000 |
| 2013/08/02 | 4,200 | 4,225 | 4,200 | 4,220 | 1,000 |
| 2013/08/01 | 4,240 | 4,290 | 4,200 | 4,200 | 2,000 |
| 2013/07/31 | 4,235 | 4,290 | 4,220 | 4,220 | 1,600 |
| 2013/07/30 | 4,220 | 4,280 | 4,200 | 4,280 | 1,600 |
| 2013/07/29 | 4,330 | 4,385 | 4,210 | 4,220 | 7,200 |
| 2013/07/26 | 4,420 | 4,470 | 4,350 | 4,470 | 2,900 |
| 2013/07/25 | 4,480 | 4,510 | 4,430 | 4,440 | 1,500 |
| 2013/07/24 | 4,420 | 4,470 | 4,420 | 4,430 | 1,600 |
| 2013/07/23 | 4,470 | 4,540 | 4,415 | 4,415 | 1,500 |
| 2013/07/22 | 4,500 | 4,500 | 4,360 | 4,400 | 4,700 |
| 2013/07/19 | 4,580 | 4,605 | 4,475 | 4,500 | 4,000 |
| 2013/07/18 | 4,600 | 4,615 | 4,585 | 4,600 | 2,400 |
| 2013/07/17 | 4,690 | 4,690 | 4,580 | 4,600 | 5,200 |
| 2013/07/16 | 4,745 | 4,750 | 4,650 | 4,700 | 2,500 |
| 2013/07/12 | 4,760 | 4,765 | 4,705 | 4,730 | 4,800 |
| 2013/07/11 | 4,710 | 4,755 | 4,630 | 4,745 | 6,000 |
| 2013/07/10 | 4,750 | 4,790 | 4,600 | 4,745 | 13,500 |
| 2013/07/09 | 4,480 | 4,715 | 4,480 | 4,710 | 15,900 |
| 2013/07/08 | 4,300 | 4,465 | 4,290 | 4,415 | 12,400 |
| 2013/07/05 | 4,290 | 4,300 | 4,290 | 4,295 | 2,000 |
| 2013/07/04 | 4,300 | 4,300 | 4,280 | 4,300 | 2,100 |
| 2013/07/03 | 4,295 | 4,300 | 4,280 | 4,300 | 2,700 |
| 2013/07/02 | 4,300 | 4,320 | 4,300 | 4,320 | 4,300 |
| 2013/07/01 | 4,300 | 4,315 | 4,290 | 4,300 | 5,300 |
| 2013/06/28 | 4,290 | 4,350 | 4,265 | 4,350 | 2,300 |
| 2013/06/27 | 4,330 | 4,350 | 4,250 | 4,300 | 4,500 |
| 2013/06/26 | 4,365 | 4,485 | 4,325 | 4,330 | 12,700 |
| 2013/06/25 | 4,685 | 4,700 | 4,675 | 4,685 | 9,800 |
| 2013/06/24 | 4,680 | 4,695 | 4,675 | 4,685 | 6,100 |
| 2013/06/21 | 4,575 | 4,675 | 4,505 | 4,675 | 5,500 |
| 2013/06/20 | 4,600 | 4,655 | 4,580 | 4,625 | 3,100 |
| 2013/06/19 | 4,660 | 4,680 | 4,640 | 4,680 | 3,600 |
| 2013/06/18 | 4,595 | 4,700 | 4,550 | 4,660 | 4,000 |
| 2013/06/17 | 4,585 | 4,615 | 4,560 | 4,575 | 1,700 |
| 2013/06/14 | 4,635 | 4,650 | 4,595 | 4,625 | 1,600 |
| 2013/06/13 | 4,600 | 4,600 | 4,555 | 4,595 | 2,400 |
| 2013/06/12 | 4,660 | 4,660 | 4,600 | 4,615 | 2,900 |
| 2013/06/11 | 4,650 | 4,700 | 4,615 | 4,700 | 4,600 |
| 2013/06/10 | 4,500 | 4,635 | 4,500 | 4,610 | 5,300 |
| 2013/06/07 | 4,650 | 4,650 | 4,100 | 4,300 | 17,600 |
| 2013/06/06 | 4,790 | 4,800 | 4,700 | 4,740 | 4,400 |
| 2013/06/05 | 4,720 | 4,835 | 4,720 | 4,800 | 3,200 |
| 2013/06/04 | 4,760 | 4,770 | 4,605 | 4,730 | 6,000 |
| 2013/06/03 | 4,835 | 4,835 | 4,800 | 4,800 | 2,300 |
| 2013/05/31 | 4,845 | 4,880 | 4,835 | 4,835 | 4,700 |
| 2013/05/30 | 4,910 | 4,950 | 4,785 | 4,845 | 5,400 |
| 2013/05/29 | 4,670 | 4,955 | 4,670 | 4,890 | 10,600 |
| 2013/05/28 | 4,750 | 4,780 | 4,620 | 4,670 | 7,200 |
| 2013/05/27 | 4,915 | 4,915 | 4,760 | 4,800 | 7,700 |
| 2013/05/24 | 4,900 | 5,010 | 4,880 | 4,930 | 7,900 |
| 2013/05/23 | 5,150 | 5,150 | 4,900 | 4,900 | 11,700 |
| 2013/05/22 | 5,150 | 5,180 | 5,100 | 5,100 | 3,800 |
| 2013/05/21 | 5,150 | 5,200 | 5,150 | 5,190 | 4,800 |
| 2013/05/20 | 5,230 | 5,230 | 5,180 | 5,210 | 5,100 |
| 2013/05/17 | 5,030 | 5,200 | 5,030 | 5,180 | 5,700 |
| 2013/05/16 | 5,250 | 5,260 | 5,000 | 5,030 | 17,300 |
| 2013/05/15 | 5,380 | 5,390 | 5,210 | 5,310 | 7,600 |
| 2013/05/14 | 5,200 | 5,380 | 5,200 | 5,380 | 9,400 |
| 2013/05/13 | 5,250 | 5,400 | 5,200 | 5,310 | 9,400 |
| 2013/05/10 | 5,400 | 5,400 | 4,910 | 5,260 | 21,300 |
| 2013/05/09 | 5,150 | 5,450 | 5,150 | 5,400 | 22,900 |
| 2013/05/08 | 4,710 | 5,100 | 4,710 | 5,100 | 13,100 |
| 2013/05/07 | 4,700 | 4,725 | 4,605 | 4,695 | 8,100 |
| 2013/05/02 | 4,460 | 4,550 | 4,430 | 4,520 | 6,800 |
| 2013/05/01 | 4,400 | 4,570 | 4,390 | 4,460 | 19,600 |
| 2013/04/30 | 4,340 | 4,380 | 4,310 | 4,380 | 11,900 |
| 2013/04/26 | 4,260 | 4,300 | 4,240 | 4,300 | 12,200 |
| 2013/04/25 | 4,260 | 4,260 | 4,240 | 4,240 | 4,700 |
| 2013/04/24 | 4,270 | 4,270 | 4,230 | 4,230 | 5,100 |
| 2013/04/23 | 4,265 | 4,270 | 4,250 | 4,270 | 1,900 |
| 2013/04/22 | 4,290 | 4,290 | 4,250 | 4,260 | 4,000 |
| 2013/04/19 | 4,270 | 4,280 | 4,250 | 4,260 | 2,800 |
| 2013/04/18 | 4,285 | 4,285 | 4,260 | 4,270 | 3,200 |
| 2013/04/17 | 4,270 | 4,285 | 4,270 | 4,285 | 3,200 |
| 2013/04/16 | 4,280 | 4,280 | 4,255 | 4,280 | 2,200 |
| 2013/04/15 | 4,300 | 4,300 | 4,220 | 4,285 | 4,000 |
| 2013/04/12 | 4,270 | 4,290 | 4,255 | 4,255 | 3,400 |
| 2013/04/11 | 4,250 | 4,255 | 4,235 | 4,250 | 2,200 |
| 2013/04/10 | 4,200 | 4,250 | 4,190 | 4,235 | 4,700 |
| 2013/04/09 | 4,175 | 4,200 | 4,165 | 4,200 | 4,800 |
| 2013/04/08 | 4,240 | 4,240 | 4,160 | 4,165 | 5,600 |
| 2013/04/05 | 4,105 | 4,180 | 4,105 | 4,130 | 6,300 |
| 2013/04/04 | 4,020 | 4,095 | 4,020 | 4,095 | 2,300 |
| 2013/04/03 | 4,005 | 4,080 | 4,005 | 4,050 | 2,900 |
| 2013/04/02 | 3,900 | 4,095 | 3,900 | 4,095 | 6,500 |
| 2013/04/01 | 4,335 | 4,335 | 4,050 | 4,100 | 9,400 |
| 2013/03/29 | 4,380 | 4,380 | 4,250 | 4,340 | 7,900 |
| 2013/03/28 | 4,290 | 4,380 | 4,290 | 4,380 | 7,300 |
| 2013/03/27 | 4,050 | 4,260 | 4,050 | 4,260 | 5,100 |
| 2013/03/26 | 4,005 | 4,050 | 3,955 | 4,020 | 4,600 |
| 2013/03/25 | 3,940 | 4,095 | 3,940 | 4,005 | 4,600 |
| 2013/03/22 | 3,920 | 3,960 | 3,920 | 3,940 | 2,600 |
| 2013/03/21 | 3,800 | 3,925 | 3,800 | 3,925 | 5,300 |
| 2013/03/19 | 3,685 | 3,700 | 3,685 | 3,700 | 3,700 |
| 2013/03/18 | 3,650 | 3,695 | 3,630 | 3,650 | 3,200 |
| 2013/03/15 | 3,590 | 3,650 | 3,590 | 3,610 | 1,700 |
| 2013/03/14 | 3,550 | 3,590 | 3,550 | 3,580 | 1,900 |
| 2013/03/13 | 3,545 | 3,545 | 3,535 | 3,545 | 900 |
| 2013/03/12 | 3,505 | 3,530 | 3,505 | 3,530 | 2,300 |
| 2013/03/11 | 3,510 | 3,520 | 3,465 | 3,495 | 3,400 |
| 2013/03/08 | 3,500 | 3,500 | 3,490 | 3,500 | 2,800 |
| 2013/03/07 | 3,490 | 3,500 | 3,480 | 3,500 | 1,600 |
| 2013/03/06 | 3,500 | 3,500 | 3,490 | 3,490 | 1,600 |
| 2013/03/05 | 3,490 | 3,500 | 3,490 | 3,500 | 900 |
| 2013/03/04 | 3,500 | 3,500 | 3,485 | 3,490 | 1,700 |
| 2013/03/01 | 3,490 | 3,500 | 3,485 | 3,485 | 2,600 |
| 2013/02/28 | 3,490 | 3,500 | 3,470 | 3,490 | 2,200 |
| 2013/02/27 | 3,455 | 3,470 | 3,450 | 3,470 | 1,600 |
| 2013/02/26 | 3,445 | 3,450 | 3,445 | 3,450 | 1,000 |
| 2013/02/25 | 3,430 | 3,440 | 3,430 | 3,440 | 2,100 |
| 2013/02/22 | 3,430 | 3,430 | 3,400 | 3,400 | 1,400 |
| 2013/02/21 | 3,380 | 3,400 | 3,380 | 3,400 | 2,900 |
| 2013/02/20 | 3,380 | 3,380 | 3,355 | 3,380 | 1,100 |
| 2013/02/19 | 3,345 | 3,380 | 3,345 | 3,365 | 900 |
| 2013/02/18 | 3,330 | 3,345 | 3,330 | 3,345 | 600 |
| 2013/02/15 | 3,355 | 3,355 | 3,325 | 3,325 | 1,100 |
| 2013/02/14 | 3,390 | 3,395 | 3,335 | 3,380 | 1,700 |
| 2013/02/13 | 3,350 | 3,385 | 3,330 | 3,330 | 2,500 |
| 2013/02/12 | 3,300 | 3,350 | 3,290 | 3,350 | 3,900 |
| 2013/02/08 | 3,290 | 3,300 | 3,285 | 3,285 | 1,500 |
| 2013/02/07 | 3,280 | 3,290 | 3,280 | 3,290 | 800 |
| 2013/02/06 | 3,280 | 3,295 | 3,270 | 3,275 | 2,300 |
| 2013/02/05 | 3,300 | 3,300 | 3,270 | 3,280 | 1,900 |
| 2013/02/04 | 3,270 | 3,300 | 3,270 | 3,280 | 4,700 |
| 2013/02/01 | 3,270 | 3,275 | 3,270 | 3,270 | 900 |
| 2013/01/31 | 3,270 | 3,270 | 3,265 | 3,270 | 1,300 |
| 2013/01/30 | 3,245 | 3,270 | 3,235 | 3,270 | 3,300 |
| 2013/01/29 | 3,245 | 3,245 | 3,235 | 3,240 | 1,500 |
| 2013/01/28 | 3,265 | 3,265 | 3,245 | 3,245 | 2,100 |
| 2013/01/25 | 3,250 | 3,270 | 3,245 | 3,265 | 5,500 |
| 2013/01/24 | 3,240 | 3,240 | 3,225 | 3,240 | 1,300 |
| 2013/01/23 | 3,240 | 3,245 | 3,240 | 3,245 | 1,000 |
| 2013/01/22 | 3,225 | 3,240 | 3,225 | 3,240 | 2,700 |
| 2013/01/21 | 3,220 | 3,225 | 3,215 | 3,225 | 1,900 |
| 2013/01/18 | 3,210 | 3,210 | 3,200 | 3,210 | 1,200 |
| 2013/01/17 | 3,200 | 3,205 | 3,200 | 3,205 | 1,600 |
| 2013/01/16 | 3,210 | 3,210 | 3,200 | 3,200 | 1,000 |
| 2013/01/15 | 3,205 | 3,210 | 3,200 | 3,205 | 2,400 |
| 2013/01/11 | 3,210 | 3,215 | 3,200 | 3,205 | 2,000 |
| 2013/01/10 | 3,205 | 3,215 | 3,205 | 3,215 | 700 |
| 2013/01/09 | 3,210 | 3,215 | 3,205 | 3,205 | 1,700 |
| 2013/01/08 | 3,210 | 3,215 | 3,200 | 3,210 | 5,400 |
| 2013/01/07 | 3,210 | 3,215 | 3,205 | 3,210 | 2,300 |
| 2013/01/04 | 3,210 | 3,210 | 3,200 | 3,205 | 2,900 |