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 |
|---|---|---|---|---|---|
| 1990/12/28 | 0 | 1,980 | 1,980 | 1,980 | 3,000 |
| 1990/12/25 | 0 | 1,980 | 1,980 | 1,980 | 1,000 |
| 1990/12/21 | 0 | 1,910 | 1,910 | 1,910 | 2,000 |
| 1990/12/19 | 0 | 2,080 | 2,080 | 2,080 | 2,000 |
| 1990/12/13 | 0 | 2,050 | 1,970 | 1,970 | 2,000 |
| 1990/12/12 | 0 | 2,070 | 2,070 | 2,070 | 2,000 |
| 1990/12/11 | 0 | 2,080 | 2,000 | 2,080 | 6,000 |
| 1990/12/10 | 0 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1990/12/06 | 0 | 2,080 | 2,080 | 2,080 | 1,000 |
| 1990/11/26 | 0 | 2,000 | 1,950 | 2,000 | 4,000 |
| 1990/11/22 | 0 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1990/11/21 | 0 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1990/11/20 | 0 | 2,170 | 2,000 | 2,000 | 3,000 |
| 1990/11/16 | 0 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1990/11/15 | 0 | 2,110 | 2,100 | 2,100 | 3,000 |
| 1990/11/06 | 0 | 2,330 | 2,200 | 2,330 | 4,000 |
| 1990/11/02 | 0 | 2,190 | 2,020 | 2,050 | 13,000 |
| 1990/11/01 | 0 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1990/10/31 | 0 | 2,390 | 2,390 | 2,390 | 1,000 |
| 1990/10/30 | 0 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1990/10/29 | 0 | 2,200 | 2,110 | 2,200 | 2,000 |
| 1990/10/25 | 0 | 2,170 | 2,170 | 2,170 | 2,000 |
| 1990/10/24 | 0 | 2,200 | 2,180 | 2,200 | 3,000 |
| 1990/10/23 | 0 | 2,250 | 2,250 | 2,250 | 1,000 |
| 1990/10/19 | 0 | 2,100 | 2,100 | 2,100 | 4,000 |
| 1990/10/18 | 0 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1990/10/17 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1990/10/16 | 0 | 2,150 | 2,100 | 2,100 | 2,000 |
| 1990/10/15 | 0 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1990/10/12 | 0 | 2,250 | 2,210 | 2,210 | 2,000 |
| 1990/10/11 | 0 | 2,320 | 2,250 | 2,250 | 2,000 |
| 1990/10/09 | 0 | 2,600 | 2,530 | 2,530 | 6,000 |
| 1990/10/08 | 0 | 2,430 | 2,120 | 2,430 | 4,000 |
| 1990/10/05 | 0 | 2,030 | 2,000 | 2,030 | 4,000 |
| 1990/10/04 | 0 | 2,000 | 1,990 | 2,000 | 5,000 |
| 1990/10/03 | 0 | 1,900 | 1,870 | 1,900 | 6,000 |
| 1990/10/02 | 0 | 1,700 | 1,600 | 1,700 | 17,000 |
| 1990/10/01 | 0 | 1,890 | 1,660 | 1,660 | 4,000 |
| 1990/09/28 | 0 | 2,090 | 2,000 | 2,000 | 2,000 |
| 1990/09/27 | 0 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1990/09/21 | 0 | 2,480 | 2,470 | 2,470 | 3,000 |
| 1990/09/18 | 0 | 2,500 | 2,490 | 2,490 | 2,000 |
| 1990/09/17 | 0 | 2,550 | 2,500 | 2,500 | 5,000 |
| 1990/09/14 | 0 | 2,600 | 2,550 | 2,550 | 2,000 |
| 1990/09/13 | 0 | 2,620 | 2,610 | 2,610 | 2,000 |
| 1990/09/12 | 0 | 2,660 | 2,610 | 2,610 | 3,000 |
| 1990/09/11 | 0 | 2,750 | 2,710 | 2,710 | 4,000 |
| 1990/09/10 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1990/09/06 | 0 | 3,000 | 3,000 | 3,000 | 4,000 |
| 1990/09/05 | 0 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1990/09/03 | 0 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1990/08/31 | 0 | 3,390 | 3,290 | 3,390 | 10,000 |
| 1990/08/30 | 0 | 3,310 | 3,300 | 3,300 | 3,000 |
| 1990/08/29 | 0 | 3,250 | 3,200 | 3,200 | 4,000 |
| 1990/08/27 | 0 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1990/08/24 | 0 | 3,000 | 2,990 | 2,990 | 3,000 |
| 1990/08/23 | 0 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1990/08/22 | 0 | 3,700 | 3,600 | 3,600 | 5,000 |
| 1990/08/21 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1990/08/16 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1990/08/15 | 0 | 3,750 | 3,700 | 3,700 | 2,000 |
| 1990/08/14 | 0 | 3,890 | 3,750 | 3,750 | 2,000 |
| 1990/08/13 | 0 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1990/08/09 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1990/08/08 | 0 | 4,020 | 4,000 | 4,000 | 3,000 |
| 1990/08/06 | 0 | 4,370 | 4,370 | 4,370 | 1,000 |
| 1990/08/02 | 0 | 4,490 | 4,390 | 4,390 | 2,000 |
| 1990/08/01 | 0 | 4,600 | 4,550 | 4,570 | 43,000 |
| 1990/07/31 | 0 | 4,550 | 4,400 | 4,500 | 56,000 |
| 1990/07/30 | 0 | 4,450 | 4,000 | 4,300 | 48,000 |
| 1990/07/27 | 0 | 4,100 | 4,000 | 4,000 | 12,000 |
| 1990/07/26 | 0 | 4,200 | 4,100 | 4,100 | 19,000 |
| 1990/07/25 | 0 | 4,100 | 4,050 | 4,050 | 8,000 |
| 1990/07/24 | 0 | 4,200 | 4,100 | 4,100 | 9,000 |
| 1990/07/20 | 0 | 4,200 | 4,100 | 4,200 | 8,000 |
| 1990/07/19 | 0 | 4,230 | 4,230 | 4,230 | 2,000 |
| 1990/07/18 | 0 | 4,250 | 4,100 | 4,250 | 3,000 |
| 1990/07/17 | 0 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1990/07/16 | 0 | 4,400 | 4,300 | 4,400 | 11,000 |
| 1990/07/12 | 0 | 4,500 | 4,370 | 4,370 | 7,000 |
| 1990/07/11 | 0 | 4,500 | 4,400 | 4,430 | 11,000 |
| 1990/07/10 | 0 | 4,480 | 4,370 | 4,480 | 21,000 |
| 1990/07/09 | 0 | 4,360 | 4,360 | 4,360 | 5,000 |
| 1990/07/06 | 0 | 4,430 | 4,350 | 4,350 | 4,000 |
| 1990/07/05 | 0 | 4,420 | 4,400 | 4,420 | 5,000 |
| 1990/07/04 | 0 | 4,350 | 4,340 | 4,340 | 16,000 |
| 1990/07/03 | 0 | 4,300 | 4,250 | 4,300 | 7,000 |
| 1990/07/02 | 0 | 4,250 | 4,210 | 4,250 | 3,000 |
| 1990/06/29 | 0 | 4,110 | 4,100 | 4,110 | 4,000 |
| 1990/06/28 | 0 | 4,210 | 4,150 | 4,200 | 3,000 |
| 1990/06/27 | 0 | 4,100 | 4,000 | 4,100 | 6,000 |
| 1990/06/26 | 0 | 3,900 | 3,840 | 3,900 | 12,000 |
| 1990/06/25 | 0 | 4,100 | 4,050 | 4,050 | 2,000 |
| 1990/06/22 | 0 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1990/06/20 | 0 | 4,200 | 4,110 | 4,110 | 6,000 |
| 1990/06/19 | 0 | 4,150 | 4,100 | 4,100 | 4,000 |
| 1990/06/18 | 0 | 4,150 | 4,100 | 4,100 | 7,000 |
| 1990/06/15 | 0 | 4,200 | 4,180 | 4,200 | 4,000 |
| 1990/06/14 | 0 | 4,290 | 4,290 | 4,290 | 3,000 |
| 1990/06/13 | 0 | 4,400 | 4,400 | 4,400 | 2,000 |
| 1990/06/12 | 0 | 4,490 | 4,350 | 4,350 | 5,000 |
| 1990/06/11 | 0 | 4,550 | 4,450 | 4,500 | 5,000 |
| 1990/06/08 | 0 | 4,500 | 4,450 | 4,450 | 10,000 |
| 1990/06/07 | 0 | 4,400 | 4,330 | 4,400 | 10,000 |
| 1990/06/06 | 0 | 4,350 | 4,250 | 4,280 | 8,000 |
| 1990/06/05 | 0 | 4,400 | 4,250 | 4,250 | 4,000 |
| 1990/06/04 | 0 | 4,350 | 4,350 | 4,350 | 1,000 |
| 1990/05/31 | 0 | 4,150 | 4,150 | 4,150 | 1,000 |
| 1990/05/29 | 0 | 4,290 | 4,070 | 4,290 | 5,000 |
| 1990/05/28 | 0 | 4,350 | 4,330 | 4,330 | 2,000 |
| 1990/05/25 | 0 | 4,300 | 4,280 | 4,300 | 7,000 |
| 1990/05/24 | 0 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1990/05/23 | 0 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1990/05/22 | 0 | 4,400 | 4,390 | 4,400 | 3,000 |
| 1990/05/21 | 0 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1990/05/18 | 0 | 4,550 | 4,550 | 4,550 | 3,000 |
| 1990/05/17 | 0 | 4,560 | 4,560 | 4,560 | 1,000 |
| 1990/05/16 | 0 | 4,650 | 4,560 | 4,560 | 23,000 |
| 1990/05/15 | 0 | 4,690 | 4,550 | 4,600 | 20,000 |
| 1990/05/14 | 0 | 4,650 | 4,600 | 4,600 | 2,000 |
| 1990/05/11 | 0 | 4,750 | 4,600 | 4,750 | 16,000 |
| 1990/05/10 | 0 | 4,600 | 4,450 | 4,450 | 6,000 |
| 1990/05/09 | 0 | 4,690 | 4,600 | 4,600 | 15,000 |
| 1990/05/08 | 0 | 4,590 | 4,250 | 4,590 | 21,000 |
| 1990/05/07 | 0 | 4,250 | 4,250 | 4,250 | 11,000 |
| 1990/05/02 | 0 | 4,250 | 4,200 | 4,250 | 14,000 |
| 1990/05/01 | 0 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1990/04/26 | 0 | 4,300 | 4,250 | 4,250 | 18,000 |
| 1990/04/25 | 0 | 4,700 | 4,390 | 4,390 | 11,000 |
| 1990/04/24 | 0 | 4,400 | 4,400 | 4,400 | 2,000 |
| 1990/04/23 | 0 | 4,500 | 4,250 | 4,450 | 4,000 |
| 1990/04/20 | 0 | 4,500 | 4,500 | 4,500 | 5,000 |
| 1990/04/19 | 0 | 4,900 | 4,750 | 4,800 | 27,000 |
| 1990/04/18 | 0 | 4,900 | 4,500 | 4,900 | 13,000 |
| 1990/04/17 | 0 | 4,580 | 4,500 | 4,550 | 3,000 |
| 1990/04/16 | 0 | 4,580 | 4,000 | 4,580 | 13,000 |
| 1990/04/12 | 0 | 3,680 | 3,580 | 3,580 | 5,000 |
| 1990/04/11 | 0 | 3,900 | 3,880 | 3,880 | 3,000 |
| 1990/04/10 | 0 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1990/04/04 | 0 | 4,300 | 4,270 | 4,270 | 3,000 |
| 1990/03/30 | 0 | 4,600 | 4,390 | 4,600 | 5,000 |
| 1990/03/29 | 0 | 4,400 | 4,390 | 4,400 | 3,000 |
| 1990/03/28 | 0 | 4,400 | 3,900 | 4,400 | 15,000 |
| 1990/03/27 | 0 | 4,050 | 3,850 | 3,900 | 12,000 |
| 1990/03/26 | 0 | 4,150 | 4,000 | 4,060 | 5,000 |
| 1990/03/23 | 0 | 4,240 | 3,900 | 3,900 | 10,000 |
| 1990/03/22 | 0 | 4,240 | 4,240 | 4,240 | 9,000 |
| 1990/03/20 | 0 | 4,740 | 4,500 | 4,740 | 7,000 |
| 1990/03/19 | 0 | 5,000 | 4,250 | 4,250 | 7,000 |
| 1990/03/16 | 0 | 5,050 | 4,650 | 5,050 | 37,000 |
| 1990/03/15 | 0 | 4,600 | 4,300 | 4,550 | 31,000 |
| 1990/03/14 | 0 | 4,450 | 4,450 | 4,450 | 1,000 |
| 1990/03/13 | 0 | 4,650 | 4,590 | 4,590 | 4,000 |
| 1990/03/12 | 0 | 4,850 | 4,600 | 4,650 | 6,000 |
| 1990/03/09 | 0 | 4,990 | 4,850 | 4,850 | 10,000 |
| 1990/03/08 | 0 | 4,800 | 4,800 | 4,800 | 7,000 |
| 1990/03/07 | 0 | 5,350 | 5,300 | 5,300 | 15,000 |
| 1990/03/06 | 0 | 5,500 | 5,400 | 5,400 | 17,000 |
| 1990/03/05 | 0 | 5,530 | 5,300 | 5,500 | 28,000 |
| 1990/03/02 | 0 | 5,500 | 5,100 | 5,480 | 39,000 |
| 1990/03/01 | 0 | 5,900 | 5,500 | 5,550 | 170,000 |
| 1990/02/28 | 0 | 5,250 | 4,910 | 5,250 | 86,000 |
| 1990/02/27 | 0 | 4,850 | 4,400 | 4,750 | 21,000 |
| 1990/02/26 | 0 | 4,500 | 4,300 | 4,400 | 14,000 |
| 1990/02/23 | 0 | 4,500 | 4,400 | 4,500 | 32,000 |
| 1990/02/22 | 0 | 5,200 | 4,690 | 4,700 | 28,000 |
| 1990/02/21 | 0 | 5,800 | 5,500 | 5,500 | 137,000 |
| 1990/02/20 | 0 | 5,050 | 4,570 | 5,050 | 112,000 |
| 1990/02/19 | 0 | 4,550 | 4,550 | 4,550 | 81,000 |
| 1990/02/16 | 0 | 4,050 | 3,610 | 4,050 | 129,000 |
| 1990/02/15 | 0 | 3,600 | 3,110 | 3,550 | 50,000 |
| 1990/02/14 | 0 | 3,100 | 3,000 | 3,100 | 3,000 |
| 1990/02/13 | 0 | 3,000 | 3,000 | 3,000 | 53,000 |
| 1990/02/09 | 0 | 3,000 | 2,970 | 3,000 | 12,000 |
| 1990/02/08 | 0 | 2,990 | 2,950 | 2,950 | 2,000 |
| 1990/02/07 | 0 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1990/02/06 | 0 | 3,000 | 2,950 | 3,000 | 2,000 |
| 1990/02/05 | 0 | 3,000 | 2,900 | 2,900 | 7,000 |
| 1990/02/02 | 0 | 3,140 | 3,100 | 3,100 | 3,000 |
| 1990/02/01 | 0 | 3,140 | 3,140 | 3,140 | 3,000 |
| 1990/01/31 | 0 | 3,110 | 3,110 | 3,110 | 1,000 |
| 1990/01/30 | 0 | 3,270 | 3,270 | 3,270 | 1,000 |
| 1990/01/29 | 0 | 3,300 | 3,300 | 3,300 | 10,000 |
| 1990/01/26 | 0 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1990/01/25 | 0 | 3,340 | 3,120 | 3,120 | 30,000 |
| 1990/01/24 | 0 | 3,300 | 3,100 | 3,300 | 16,000 |
| 1990/01/22 | 0 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1990/01/19 | 0 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1990/01/18 | 0 | 3,050 | 3,040 | 3,050 | 10,000 |
| 1990/01/17 | 0 | 3,050 | 3,040 | 3,040 | 3,000 |
| 1990/01/16 | 0 | 3,150 | 3,050 | 3,050 | 5,000 |
| 1990/01/12 | 0 | 3,150 | 3,150 | 3,150 | 5,000 |
| 1990/01/11 | 0 | 3,130 | 3,110 | 3,130 | 4,000 |
| 1990/01/10 | 0 | 3,290 | 3,250 | 3,250 | 18,000 |
| 1990/01/09 | 0 | 3,300 | 3,300 | 3,300 | 26,000 |
| 1990/01/08 | 0 | 3,340 | 3,340 | 3,340 | 7,000 |
| 1990/01/04 | 0 | 3,400 | 3,400 | 3,400 | 9,000 |