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 |
|---|---|---|---|---|---|
| 1991/12/27 | 1,750 | 1,900 | 1,750 | 1,900 | 3,000 |
| 1991/12/18 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1991/12/13 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1991/12/12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1991/12/10 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1991/12/04 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1991/12/02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1991/11/29 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1991/11/27 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1991/11/21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/11/18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/11/15 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 |
| 1991/11/12 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1991/11/08 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1991/11/07 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1991/10/31 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1991/10/28 | 1,950 | 2,000 | 1,950 | 2,000 | 2,000 |
| 1991/10/25 | 0 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1991/10/23 | 0 | 1,970 | 1,910 | 1,910 | 3,000 |
| 1991/10/18 | 0 | 2,000 | 1,950 | 2,000 | 2,000 |
| 1991/10/11 | 0 | 2,030 | 2,020 | 2,020 | 2,000 |
| 1991/10/08 | 0 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1991/10/02 | 0 | 2,020 | 2,020 | 2,020 | 2,000 |
| 1991/10/01 | 0 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1991/09/27 | 0 | 2,250 | 2,250 | 2,250 | 2,000 |
| 1991/09/26 | 0 | 2,200 | 2,150 | 2,200 | 5,000 |
| 1991/09/25 | 0 | 2,100 | 2,000 | 2,100 | 3,000 |
| 1991/09/20 | 0 | 1,980 | 1,950 | 1,980 | 2,000 |
| 1991/09/18 | 0 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1991/09/17 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/09/04 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/09/02 | 0 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1991/08/30 | 0 | 2,050 | 2,050 | 2,050 | 2,000 |
| 1991/08/29 | 0 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1991/08/27 | 0 | 2,050 | 2,050 | 2,050 | 2,000 |
| 1991/08/26 | 0 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1991/08/22 | 0 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1991/08/19 | 0 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1991/08/16 | 0 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1991/08/14 | 0 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1991/08/07 | 0 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1991/08/05 | 0 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1991/07/29 | 0 | 2,400 | 2,310 | 2,310 | 3,000 |
| 1991/07/25 | 0 | 2,400 | 2,400 | 2,400 | 3,000 |
| 1991/07/24 | 0 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1991/07/23 | 0 | 2,410 | 2,330 | 2,410 | 2,000 |
| 1991/07/22 | 0 | 2,450 | 2,400 | 2,400 | 2,000 |
| 1991/07/19 | 0 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1991/07/18 | 0 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1991/07/12 | 0 | 2,700 | 2,600 | 2,700 | 3,000 |
| 1991/07/11 | 0 | 2,610 | 2,600 | 2,610 | 3,000 |
| 1991/07/10 | 0 | 2,620 | 2,400 | 2,590 | 9,000 |
| 1991/07/09 | 0 | 2,330 | 2,330 | 2,330 | 1,000 |
| 1991/07/02 | 0 | 2,970 | 2,970 | 2,970 | 1,000 |
| 1991/07/01 | 0 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1991/06/28 | 0 | 2,810 | 2,810 | 2,810 | 4,000 |
| 1991/06/27 | 0 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1991/06/26 | 0 | 2,900 | 2,870 | 2,900 | 7,000 |
| 1991/06/25 | 0 | 2,860 | 2,780 | 2,860 | 2,000 |
| 1991/06/24 | 0 | 2,880 | 2,870 | 2,870 | 4,000 |
| 1991/06/21 | 0 | 3,020 | 2,850 | 2,850 | 7,000 |
| 1991/06/20 | 0 | 2,970 | 2,940 | 2,970 | 2,000 |
| 1991/06/18 | 0 | 3,190 | 3,100 | 3,140 | 3,000 |
| 1991/06/17 | 0 | 3,300 | 3,200 | 3,200 | 7,000 |
| 1991/06/14 | 0 | 3,280 | 3,200 | 3,280 | 6,000 |
| 1991/06/13 | 0 | 3,230 | 3,100 | 3,200 | 6,000 |
| 1991/06/11 | 0 | 3,290 | 3,290 | 3,290 | 2,000 |
| 1991/06/10 | 0 | 3,400 | 3,340 | 3,340 | 2,000 |
| 1991/06/07 | 0 | 3,390 | 3,340 | 3,390 | 20,000 |
| 1991/06/06 | 0 | 3,400 | 3,250 | 3,350 | 32,000 |
| 1991/06/05 | 0 | 3,100 | 2,900 | 3,100 | 7,000 |
| 1991/06/04 | 0 | 2,920 | 2,890 | 2,900 | 4,000 |
| 1991/06/03 | 0 | 2,830 | 2,830 | 2,830 | 2,000 |
| 1991/05/31 | 0 | 2,800 | 2,800 | 2,800 | 5,000 |
| 1991/05/30 | 0 | 2,880 | 2,880 | 2,880 | 1,000 |
| 1991/05/29 | 0 | 2,800 | 2,650 | 2,800 | 6,000 |
| 1991/05/27 | 0 | 2,990 | 2,810 | 2,810 | 2,000 |
| 1991/05/24 | 0 | 3,000 | 2,980 | 3,000 | 5,000 |
| 1991/05/23 | 0 | 3,000 | 2,900 | 2,980 | 5,000 |
| 1991/05/22 | 0 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1991/05/21 | 0 | 2,820 | 2,800 | 2,800 | 2,000 |
| 1991/05/20 | 0 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1991/05/17 | 0 | 3,000 | 2,900 | 2,900 | 5,000 |
| 1991/05/16 | 0 | 3,000 | 2,800 | 2,800 | 5,000 |
| 1991/05/15 | 0 | 3,190 | 3,190 | 3,190 | 1,000 |
| 1991/05/14 | 0 | 3,260 | 3,260 | 3,260 | 1,000 |
| 1991/05/13 | 0 | 3,290 | 3,290 | 3,290 | 2,000 |
| 1991/05/10 | 0 | 3,430 | 3,250 | 3,290 | 13,000 |
| 1991/05/09 | 0 | 3,600 | 3,350 | 3,430 | 100,000 |
| 1991/05/08 | 0 | 3,290 | 3,000 | 3,290 | 63,000 |
| 1991/05/07 | 0 | 2,890 | 2,750 | 2,890 | 14,000 |
| 1991/05/02 | 0 | 2,710 | 2,700 | 2,710 | 3,000 |
| 1991/05/01 | 0 | 2,750 | 2,690 | 2,690 | 3,000 |
| 1991/04/30 | 0 | 2,800 | 2,700 | 2,700 | 4,000 |
| 1991/04/26 | 0 | 2,840 | 2,750 | 2,830 | 4,000 |
| 1991/04/25 | 0 | 2,800 | 2,700 | 2,700 | 3,000 |
| 1991/04/24 | 0 | 2,800 | 2,700 | 2,800 | 4,000 |
| 1991/04/23 | 0 | 2,750 | 2,700 | 2,700 | 2,000 |
| 1991/04/22 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1991/04/19 | 0 | 2,870 | 2,800 | 2,800 | 13,000 |
| 1991/04/18 | 0 | 2,830 | 2,750 | 2,830 | 3,000 |
| 1991/04/17 | 0 | 2,780 | 2,700 | 2,780 | 9,000 |
| 1991/04/16 | 0 | 2,890 | 2,780 | 2,780 | 9,000 |
| 1991/04/15 | 0 | 2,890 | 2,800 | 2,800 | 10,000 |
| 1991/04/12 | 0 | 2,760 | 2,700 | 2,760 | 15,000 |
| 1991/04/11 | 0 | 2,730 | 2,650 | 2,700 | 11,000 |
| 1991/04/10 | 0 | 2,730 | 2,650 | 2,650 | 2,000 |
| 1991/04/08 | 0 | 2,740 | 2,740 | 2,740 | 5,000 |
| 1991/04/05 | 0 | 2,740 | 2,700 | 2,740 | 6,000 |
| 1991/04/04 | 0 | 2,770 | 2,610 | 2,650 | 8,000 |
| 1991/04/03 | 0 | 2,550 | 2,410 | 2,550 | 8,000 |
| 1991/04/02 | 0 | 2,820 | 2,600 | 2,610 | 20,000 |
| 1991/04/01 | 0 | 2,780 | 2,610 | 2,780 | 52,000 |
| 1991/03/29 | 0 | 2,400 | 2,290 | 2,380 | 33,000 |
| 1991/03/28 | 0 | 2,210 | 2,050 | 2,210 | 7,000 |
| 1991/03/27 | 0 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1991/03/26 | 0 | 2,010 | 2,010 | 2,010 | 3,000 |
| 1991/03/22 | 0 | 2,100 | 2,080 | 2,100 | 4,000 |
| 1991/03/20 | 0 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1991/03/19 | 0 | 2,010 | 2,010 | 2,010 | 18,000 |
| 1991/03/15 | 0 | 2,260 | 2,260 | 2,260 | 1,000 |
| 1991/03/12 | 0 | 2,150 | 2,150 | 2,150 | 2,000 |
| 1991/03/11 | 0 | 2,100 | 2,060 | 2,100 | 8,000 |
| 1991/03/08 | 0 | 2,350 | 2,100 | 2,100 | 2,000 |
| 1991/03/07 | 0 | 2,400 | 2,350 | 2,400 | 16,000 |
| 1991/03/06 | 0 | 2,340 | 2,190 | 2,340 | 22,000 |
| 1991/03/05 | 0 | 2,200 | 2,150 | 2,200 | 11,000 |
| 1991/03/01 | 0 | 2,200 | 2,150 | 2,150 | 2,000 |
| 1991/02/28 | 0 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1991/02/26 | 0 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1991/02/22 | 0 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1991/02/21 | 0 | 2,250 | 2,250 | 2,250 | 1,000 |
| 1991/02/18 | 0 | 2,490 | 2,490 | 2,490 | 1,000 |
| 1991/02/15 | 0 | 2,490 | 2,450 | 2,490 | 7,000 |
| 1991/02/14 | 0 | 2,500 | 2,450 | 2,500 | 25,000 |
| 1991/02/13 | 0 | 2,200 | 2,050 | 2,200 | 3,000 |
| 1991/02/12 | 0 | 2,050 | 1,980 | 2,050 | 4,000 |
| 1991/02/08 | 0 | 1,890 | 1,860 | 1,890 | 6,000 |
| 1991/02/06 | 0 | 1,900 | 1,850 | 1,850 | 7,000 |
| 1991/02/05 | 0 | 1,850 | 1,840 | 1,850 | 2,000 |
| 1991/01/30 | 0 | 1,900 | 1,860 | 1,900 | 4,000 |
| 1991/01/24 | 0 | 1,710 | 1,700 | 1,700 | 2,000 |
| 1991/01/23 | 0 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1991/01/22 | 0 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/01/21 | 0 | 1,700 | 1,700 | 1,700 | 4,000 |
| 1991/01/16 | 0 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1991/01/14 | 0 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1991/01/10 | 0 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1991/01/08 | 0 | 1,970 | 1,970 | 1,970 | 1,000 |
| 1991/01/04 | 0 | 1,980 | 1,980 | 1,980 | 1,000 |