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 |
---|---|---|---|---|---|
2006/12/29 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 |
2006/12/28 | 2,640 | 2,640 | 2,635 | 2,635 | 4,000 |
2006/12/27 | 2,675 | 2,680 | 2,675 | 2,680 | 2,000 |
2006/12/26 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 |
2006/12/25 | 2,685 | 2,690 | 2,680 | 2,690 | 3,000 |
2006/12/20 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 |
2006/12/19 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
2006/12/18 | 2,690 | 2,695 | 2,690 | 2,695 | 2,000 |
2006/12/15 | 2,685 | 2,695 | 2,685 | 2,695 | 2,000 |
2006/12/12 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
2006/12/11 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 |
2006/12/07 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
2006/12/06 | 2,685 | 2,685 | 2,685 | 2,685 | 1,000 |
2006/12/05 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 |
2006/12/04 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
2006/11/29 | 2,695 | 2,695 | 2,695 | 2,695 | 1,000 |
2006/11/24 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
2006/11/22 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
2006/11/21 | 2,695 | 2,695 | 2,695 | 2,695 | 1,000 |
2006/11/20 | 2,700 | 2,700 | 2,685 | 2,685 | 3,000 |
2006/11/15 | 2,685 | 2,685 | 2,685 | 2,685 | 1,000 |
2006/11/14 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 |
2006/11/13 | 2,710 | 2,710 | 2,690 | 2,690 | 2,000 |
2006/11/10 | 2,705 | 2,705 | 2,705 | 2,705 | 1,000 |
2006/11/09 | 2,705 | 2,705 | 2,680 | 2,680 | 2,000 |
2006/11/08 | 2,675 | 2,705 | 2,675 | 2,705 | 2,000 |
2006/11/06 | 2,675 | 2,675 | 2,675 | 2,675 | 1,000 |
2006/11/02 | 2,675 | 2,675 | 2,675 | 2,675 | 1,000 |
2006/10/30 | 2,715 | 2,715 | 2,705 | 2,705 | 2,000 |
2006/10/26 | 2,710 | 2,710 | 2,705 | 2,705 | 2,000 |
2006/10/24 | 2,660 | 2,700 | 2,660 | 2,700 | 2,000 |
2006/10/23 | 2,650 | 2,690 | 2,650 | 2,690 | 2,000 |
2006/10/20 | 2,675 | 2,675 | 2,640 | 2,640 | 2,000 |
2006/10/19 | 2,705 | 2,715 | 2,670 | 2,670 | 3,000 |
2006/10/16 | 2,675 | 2,680 | 2,675 | 2,680 | 2,000 |
2006/10/13 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 |
2006/10/12 | 2,625 | 2,625 | 2,620 | 2,620 | 2,000 |
2006/10/11 | 2,630 | 2,630 | 2,625 | 2,625 | 2,000 |
2006/10/10 | 2,660 | 2,680 | 2,660 | 2,680 | 2,000 |
2006/10/06 | 2,630 | 2,630 | 2,625 | 2,625 | 2,000 |
2006/10/05 | 2,635 | 2,635 | 2,635 | 2,635 | 1,000 |
2006/09/22 | 2,645 | 2,645 | 2,645 | 2,645 | 1,000 |
2006/09/21 | 2,620 | 2,620 | 2,600 | 2,600 | 2,000 |
2006/09/20 | 2,625 | 2,625 | 2,625 | 2,625 | 1,000 |
2006/09/19 | 2,630 | 2,650 | 2,630 | 2,650 | 2,000 |
2006/09/15 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 |
2006/09/14 | 2,640 | 2,650 | 2,640 | 2,650 | 5,000 |
2006/09/13 | 2,615 | 2,615 | 2,615 | 2,615 | 2,000 |
2006/09/12 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
2006/09/11 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
2006/09/07 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
2006/09/06 | 2,625 | 2,625 | 2,620 | 2,620 | 2,000 |
2006/09/04 | 2,665 | 2,665 | 2,635 | 2,635 | 2,000 |
2006/08/31 | 2,635 | 2,635 | 2,635 | 2,635 | 1,000 |
2006/08/29 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
2006/08/28 | 2,650 | 2,650 | 2,640 | 2,640 | 2,000 |
2006/08/24 | 2,680 | 2,690 | 2,670 | 2,670 | 4,000 |
2006/08/23 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 |
2006/08/22 | 2,655 | 2,655 | 2,655 | 2,655 | 1,000 |
2006/08/21 | 2,690 | 2,690 | 2,635 | 2,650 | 3,000 |
2006/08/18 | 2,650 | 2,680 | 2,650 | 2,680 | 2,000 |
2006/08/16 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
2006/08/11 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
2006/08/10 | 2,670 | 2,670 | 2,650 | 2,650 | 2,000 |
2006/08/07 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 |
2006/08/04 | 2,670 | 2,700 | 2,650 | 2,700 | 3,000 |
2006/08/03 | 2,600 | 2,700 | 2,600 | 2,660 | 19,000 |
2006/08/02 | 2,550 | 2,585 | 2,510 | 2,585 | 3,000 |
2006/08/01 | 2,560 | 2,560 | 2,510 | 2,510 | 4,000 |
2006/07/25 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 |
2006/07/24 | 2,580 | 2,580 | 2,450 | 2,450 | 2,000 |
2006/07/21 | 2,580 | 2,580 | 2,580 | 2,580 | 2,000 |
2006/07/19 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 |
2006/07/18 | 2,600 | 2,600 | 2,580 | 2,580 | 2,000 |
2006/07/14 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
2006/07/13 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
2006/07/12 | 2,635 | 2,635 | 2,635 | 2,635 | 1,000 |
2006/07/06 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 |
2006/07/04 | 2,650 | 2,650 | 2,610 | 2,610 | 2,000 |
2006/06/30 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 |
2006/06/29 | 2,610 | 2,610 | 2,610 | 2,610 | 2,000 |
2006/06/27 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 |
2006/06/26 | 2,670 | 2,685 | 2,670 | 2,685 | 2,000 |
2006/06/23 | 2,690 | 2,690 | 2,650 | 2,670 | 5,000 |
2006/06/21 | 2,680 | 2,695 | 2,665 | 2,680 | 4,000 |
2006/06/16 | 2,695 | 2,695 | 2,695 | 2,695 | 1,000 |
2006/06/15 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 |
2006/06/12 | 2,690 | 2,700 | 2,690 | 2,700 | 2,000 |
2006/06/09 | 2,680 | 2,700 | 2,680 | 2,700 | 4,000 |
2006/06/08 | 2,655 | 2,655 | 2,600 | 2,600 | 4,000 |
2006/06/07 | 2,680 | 2,680 | 2,655 | 2,655 | 2,000 |
2006/06/02 | 2,650 | 2,720 | 2,640 | 2,720 | 4,000 |
2006/06/01 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
2006/05/31 | 2,770 | 2,770 | 2,770 | 2,770 | 1,000 |
2006/05/29 | 2,795 | 2,795 | 2,795 | 2,795 | 1,000 |
2006/05/26 | 2,680 | 2,740 | 2,680 | 2,740 | 3,000 |
2006/05/25 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
2006/05/22 | 2,665 | 2,700 | 2,665 | 2,700 | 3,000 |
2006/05/19 | 2,755 | 2,755 | 2,700 | 2,700 | 3,000 |
2006/05/18 | 2,665 | 2,780 | 2,665 | 2,780 | 3,000 |
2006/05/17 | 2,665 | 2,665 | 2,665 | 2,665 | 1,000 |
2006/05/15 | 2,795 | 2,800 | 2,735 | 2,735 | 4,000 |
2006/05/12 | 2,695 | 2,735 | 2,670 | 2,735 | 5,000 |
2006/05/11 | 2,775 | 2,775 | 2,775 | 2,775 | 1,000 |
2006/05/10 | 2,775 | 2,775 | 2,775 | 2,775 | 1,000 |
2006/05/09 | 2,780 | 2,800 | 2,780 | 2,800 | 2,000 |
2006/05/08 | 2,705 | 2,810 | 2,705 | 2,780 | 13,000 |
2006/05/02 | 2,685 | 2,695 | 2,680 | 2,695 | 5,000 |
2006/05/01 | 2,660 | 2,680 | 2,660 | 2,680 | 5,000 |
2006/04/28 | 2,665 | 2,665 | 2,665 | 2,665 | 1,000 |
2006/04/27 | 2,640 | 2,665 | 2,640 | 2,665 | 3,000 |
2006/04/25 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
2006/04/21 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
2006/04/20 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
2006/04/14 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
2006/04/11 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 |
2006/04/10 | 2,630 | 2,645 | 2,630 | 2,645 | 3,000 |
2006/04/06 | 2,635 | 2,635 | 2,590 | 2,590 | 2,000 |
2006/04/05 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 |
2006/04/04 | 2,610 | 2,630 | 2,600 | 2,630 | 3,000 |
2006/04/03 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 |
2006/03/31 | 2,555 | 2,630 | 2,555 | 2,630 | 4,000 |
2006/03/30 | 2,500 | 2,550 | 2,500 | 2,550 | 5,000 |
2006/03/29 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 |
2006/03/28 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 |
2006/03/27 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
2006/03/23 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
2006/03/22 | 2,470 | 2,470 | 2,470 | 2,470 | 2,000 |
2006/03/20 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
2006/03/17 | 2,480 | 2,480 | 2,470 | 2,470 | 2,000 |
2006/03/16 | 2,430 | 2,430 | 2,400 | 2,400 | 3,000 |
2006/03/15 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
2006/03/14 | 2,430 | 2,440 | 2,430 | 2,440 | 2,000 |
2006/03/13 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
2006/03/07 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
2006/03/03 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
2006/03/01 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
2006/02/28 | 2,430 | 2,430 | 2,400 | 2,400 | 2,000 |
2006/02/27 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 |
2006/02/24 | 2,400 | 2,410 | 2,400 | 2,410 | 2,000 |
2006/02/23 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 |
2006/02/22 | 2,295 | 2,340 | 2,255 | 2,340 | 5,000 |
2006/02/21 | 2,190 | 2,320 | 2,190 | 2,320 | 4,000 |
2006/02/20 | 2,370 | 2,370 | 2,350 | 2,350 | 3,000 |
2006/02/17 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
2006/02/16 | 2,380 | 2,390 | 2,380 | 2,390 | 2,000 |
2006/02/15 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 |
2006/02/14 | 2,380 | 2,380 | 2,370 | 2,370 | 2,000 |
2006/02/13 | 2,405 | 2,405 | 2,400 | 2,400 | 4,000 |
2006/02/10 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
2006/02/09 | 2,390 | 2,400 | 2,390 | 2,400 | 2,000 |
2006/02/08 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
2006/02/07 | 2,375 | 2,375 | 2,375 | 2,375 | 1,000 |
2006/02/06 | 2,400 | 2,400 | 2,370 | 2,370 | 2,000 |
2006/02/03 | 2,390 | 2,395 | 2,390 | 2,395 | 3,000 |
2006/02/02 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
2006/01/31 | 2,405 | 2,405 | 2,405 | 2,405 | 1,000 |
2006/01/30 | 2,380 | 2,400 | 2,380 | 2,380 | 4,000 |
2006/01/27 | 2,350 | 2,380 | 2,350 | 2,380 | 2,000 |
2006/01/26 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 |
2006/01/25 | 2,335 | 2,335 | 2,310 | 2,330 | 4,000 |
2006/01/24 | 2,350 | 2,350 | 2,310 | 2,310 | 2,000 |
2006/01/23 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
2006/01/20 | 2,355 | 2,355 | 2,340 | 2,350 | 4,000 |
2006/01/19 | 2,230 | 2,330 | 2,220 | 2,330 | 7,000 |
2006/01/18 | 2,455 | 2,455 | 2,310 | 2,350 | 7,000 |
2006/01/17 | 2,490 | 2,490 | 2,470 | 2,470 | 6,000 |
2006/01/16 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 |
2006/01/13 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
2006/01/12 | 2,495 | 2,495 | 2,495 | 2,495 | 2,000 |
2006/01/11 | 2,500 | 2,500 | 2,495 | 2,495 | 2,000 |
2006/01/10 | 2,495 | 2,495 | 2,495 | 2,495 | 1,000 |
2006/01/06 | 2,510 | 2,510 | 2,490 | 2,490 | 5,000 |
2006/01/05 | 2,530 | 2,530 | 2,490 | 2,490 | 5,000 |
2006/01/04 | 2,550 | 2,565 | 2,550 | 2,565 | 2,000 |