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 |
|---|---|---|---|---|---|
| 1996/12/20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/12/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/12/11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/12/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/12/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/12/06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1996/12/03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/11/27 | 1,100 | 1,100 | 1,060 | 1,060 | 12,000 |
| 1996/11/26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/11/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/11/20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/11/13 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/11/08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/11/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/11/01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/10/31 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1996/10/24 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/10/18 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1996/10/16 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/10/14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/10/11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/09/25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/09/24 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 |
| 1996/09/20 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1996/09/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/09/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/09/10 | 1,010 | 1,020 | 1,010 | 1,010 | 10,000 |
| 1996/09/09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/09/06 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1996/09/05 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 |
| 1996/09/04 | 1,020 | 1,030 | 1,010 | 1,010 | 7,000 |
| 1996/09/03 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1996/09/02 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1996/08/29 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1996/08/28 | 1,040 | 1,040 | 1,020 | 1,040 | 9,000 |
| 1996/08/27 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 1996/08/26 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1996/08/23 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 |
| 1996/08/22 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 |
| 1996/08/21 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1996/08/16 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/08/15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/08/12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/08/06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/08/05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/07/31 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 |
| 1996/07/26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1996/07/25 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 |
| 1996/07/23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1996/07/19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1996/07/17 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1996/07/08 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1996/07/03 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1996/07/02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1996/07/01 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 |
| 1996/06/24 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1996/06/21 | 1,290 | 1,290 | 1,260 | 1,260 | 5,000 |
| 1996/06/18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1996/06/17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1996/06/10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1996/06/07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1996/06/03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1996/05/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1996/05/28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1996/05/27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1996/05/23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1996/05/22 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1996/05/20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1996/05/09 | 1,250 | 1,270 | 1,240 | 1,240 | 4,000 |
| 1996/05/08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1996/05/07 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1996/05/02 | 1,250 | 1,250 | 1,220 | 1,220 | 5,000 |
| 1996/04/26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/04/19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/04/18 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1996/04/17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/04/16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/04/15 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 |
| 1996/04/12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/04/10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/04/09 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 |
| 1996/04/08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/04/04 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/04/03 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/04/01 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/03/25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/03/22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/03/19 | 1,070 | 1,070 | 1,070 | 1,070 | 55,000 |
| 1996/03/18 | 1,070 | 1,070 | 1,070 | 1,070 | 55,000 |
| 1996/03/13 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/03/12 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1996/03/08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/03/07 | 1,050 | 1,090 | 1,050 | 1,090 | 3,000 |
| 1996/03/01 | 1,050 | 1,050 | 1,040 | 1,040 | 2,000 |
| 1996/02/28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1996/02/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/02/21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/02/19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/02/14 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1996/02/13 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1996/02/09 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 |
| 1996/02/02 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1996/02/01 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1996/01/31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/01/26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/01/25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1996/01/19 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1996/01/17 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 1996/01/08 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 |
| 1996/01/05 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |