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 |
|---|---|---|---|---|---|
| 2012/12/28 | 3,200 | 3,220 | 3,200 | 3,200 | 1,600 |
| 2012/12/27 | 3,190 | 3,220 | 3,190 | 3,210 | 2,500 |
| 2012/12/26 | 3,190 | 3,200 | 3,175 | 3,180 | 9,200 |
| 2012/12/25 | 3,260 | 3,300 | 3,260 | 3,300 | 9,500 |
| 2012/12/21 | 3,270 | 3,280 | 3,265 | 3,280 | 3,800 |
| 2012/12/20 | 3,250 | 3,265 | 3,250 | 3,265 | 1,800 |
| 2012/12/19 | 3,240 | 3,250 | 3,240 | 3,250 | 2,800 |
| 2012/12/18 | 3,235 | 3,240 | 3,230 | 3,230 | 2,600 |
| 2012/12/17 | 3,220 | 3,240 | 3,220 | 3,235 | 2,900 |
| 2012/12/14 | 3,220 | 3,240 | 3,220 | 3,225 | 2,200 |
| 2012/12/13 | 3,230 | 3,230 | 3,210 | 3,215 | 6,000 |
| 2012/12/12 | 3,230 | 3,245 | 3,230 | 3,240 | 1,300 |
| 2012/12/11 | 3,245 | 3,245 | 3,220 | 3,235 | 2,100 |
| 2012/12/10 | 3,245 | 3,245 | 3,245 | 3,245 | 900 |
| 2012/12/07 | 3,245 | 3,245 | 3,240 | 3,240 | 1,400 |
| 2012/12/06 | 3,250 | 3,250 | 3,245 | 3,245 | 1,500 |
| 2012/12/05 | 3,250 | 3,250 | 3,245 | 3,250 | 1,300 |
| 2012/12/04 | 3,250 | 3,250 | 3,245 | 3,250 | 500 |
| 2012/12/03 | 3,245 | 3,250 | 3,245 | 3,245 | 1,200 |
| 2012/11/30 | 3,240 | 3,250 | 3,240 | 3,245 | 1,700 |
| 2012/11/29 | 3,235 | 3,240 | 3,235 | 3,240 | 400 |
| 2012/11/28 | 3,240 | 3,245 | 3,235 | 3,235 | 1,500 |
| 2012/11/27 | 3,225 | 3,230 | 3,220 | 3,230 | 1,000 |
| 2012/11/26 | 3,215 | 3,230 | 3,215 | 3,215 | 1,200 |
| 2012/11/22 | 3,215 | 3,220 | 3,205 | 3,215 | 1,400 |
| 2012/11/21 | 3,230 | 3,230 | 3,215 | 3,215 | 600 |
| 2012/11/20 | 3,220 | 3,230 | 3,210 | 3,220 | 700 |
| 2012/11/19 | 3,200 | 3,220 | 3,200 | 3,220 | 2,200 |
| 2012/11/16 | 3,190 | 3,200 | 3,190 | 3,200 | 1,000 |
| 2012/11/15 | 3,190 | 3,190 | 3,185 | 3,190 | 300 |
| 2012/11/14 | 3,200 | 3,200 | 3,190 | 3,195 | 500 |
| 2012/11/13 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2012/11/12 | 3,200 | 3,200 | 3,190 | 3,195 | 400 |
| 2012/11/09 | 3,195 | 3,200 | 3,180 | 3,200 | 800 |
| 2012/11/08 | 3,200 | 3,200 | 3,190 | 3,195 | 300 |
| 2012/11/07 | 3,200 | 3,200 | 3,195 | 3,200 | 400 |
| 2012/11/06 | 3,205 | 3,210 | 3,195 | 3,200 | 900 |
| 2012/11/05 | 3,200 | 3,200 | 3,190 | 3,200 | 1,000 |
| 2012/11/02 | 3,190 | 3,190 | 3,185 | 3,185 | 400 |
| 2012/11/01 | 3,200 | 3,200 | 3,200 | 3,200 | 600 |
| 2012/10/31 | 3,200 | 3,200 | 3,185 | 3,200 | 500 |
| 2012/10/30 | 3,190 | 3,200 | 3,185 | 3,200 | 600 |
| 2012/10/29 | 3,185 | 3,190 | 3,185 | 3,190 | 500 |
| 2012/10/26 | 3,180 | 3,190 | 3,170 | 3,170 | 400 |
| 2012/10/25 | 3,185 | 3,185 | 3,180 | 3,180 | 500 |
| 2012/10/24 | 3,185 | 3,185 | 3,185 | 3,185 | 300 |
| 2012/10/23 | 3,200 | 3,200 | 3,185 | 3,185 | 800 |
| 2012/10/22 | 3,195 | 3,200 | 3,195 | 3,200 | 400 |
| 2012/10/19 | 3,200 | 3,200 | 3,190 | 3,190 | 200 |
| 2012/10/18 | 3,200 | 3,210 | 3,185 | 3,185 | 2,700 |
| 2012/10/17 | 3,185 | 3,185 | 3,180 | 3,180 | 600 |
| 2012/10/16 | 3,180 | 3,180 | 3,170 | 3,180 | 400 |
| 2012/10/15 | 3,190 | 3,190 | 3,160 | 3,165 | 2,100 |
| 2012/10/12 | 3,165 | 3,165 | 3,160 | 3,165 | 1,100 |
| 2012/10/11 | 3,160 | 3,165 | 3,160 | 3,160 | 500 |
| 2012/10/10 | 3,165 | 3,165 | 3,160 | 3,160 | 600 |
| 2012/10/09 | 3,155 | 3,160 | 3,155 | 3,160 | 1,400 |
| 2012/10/05 | 3,140 | 3,145 | 3,140 | 3,145 | 500 |
| 2012/10/04 | 3,125 | 3,145 | 3,125 | 3,125 | 700 |
| 2012/10/03 | 3,120 | 3,125 | 3,120 | 3,125 | 200 |
| 2012/10/02 | 3,145 | 3,145 | 3,120 | 3,120 | 800 |
| 2012/10/01 | 3,140 | 3,140 | 3,140 | 3,140 | 700 |
| 2012/09/28 | 3,145 | 3,145 | 3,125 | 3,125 | 900 |
| 2012/09/27 | 3,135 | 3,140 | 3,130 | 3,140 | 1,400 |
| 2012/09/26 | 3,110 | 3,145 | 3,110 | 3,120 | 1,200 |
| 2012/09/25 | 3,100 | 3,105 | 3,095 | 3,095 | 1,100 |
| 2012/09/24 | 3,100 | 3,100 | 3,095 | 3,095 | 500 |
| 2012/09/21 | 3,095 | 3,095 | 3,095 | 3,095 | 200 |
| 2012/09/20 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2012/09/19 | 3,100 | 3,100 | 3,090 | 3,090 | 200 |
| 2012/09/18 | 3,075 | 3,100 | 3,070 | 3,100 | 1,200 |
| 2012/09/14 | 3,080 | 3,080 | 3,070 | 3,070 | 300 |
| 2012/09/13 | 3,065 | 3,075 | 3,065 | 3,065 | 300 |
| 2012/09/12 | 3,045 | 3,050 | 3,045 | 3,050 | 300 |
| 2012/09/11 | 3,065 | 3,065 | 3,060 | 3,060 | 400 |
| 2012/09/10 | 3,010 | 3,065 | 3,010 | 3,065 | 1,300 |
| 2012/09/07 | 3,090 | 3,090 | 3,070 | 3,070 | 600 |
| 2012/09/06 | 3,070 | 3,080 | 3,070 | 3,080 | 200 |
| 2012/09/05 | 3,080 | 3,100 | 3,030 | 3,045 | 1,500 |
| 2012/09/04 | 3,110 | 3,115 | 3,080 | 3,080 | 700 |
| 2012/09/03 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 2012/08/31 | 3,100 | 3,110 | 3,090 | 3,110 | 1,400 |
| 2012/08/30 | 3,145 | 3,145 | 3,115 | 3,115 | 400 |
| 2012/08/29 | 3,120 | 3,145 | 3,120 | 3,145 | 1,000 |
| 2012/08/28 | 3,105 | 3,120 | 3,100 | 3,120 | 1,500 |
| 2012/08/27 | 3,110 | 3,110 | 3,100 | 3,105 | 600 |
| 2012/08/24 | 3,105 | 3,105 | 3,100 | 3,105 | 700 |
| 2012/08/23 | 3,090 | 3,105 | 3,080 | 3,105 | 600 |
| 2012/08/22 | 3,110 | 3,110 | 3,090 | 3,090 | 900 |
| 2012/08/21 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2012/08/20 | 3,100 | 3,110 | 3,090 | 3,110 | 400 |
| 2012/08/17 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2012/08/16 | 3,100 | 3,115 | 3,095 | 3,095 | 1,700 |
| 2012/08/15 | 3,115 | 3,115 | 3,100 | 3,115 | 500 |
| 2012/08/14 | 3,115 | 3,115 | 3,100 | 3,100 | 400 |
| 2012/08/13 | 3,110 | 3,115 | 3,100 | 3,100 | 500 |
| 2012/08/10 | 3,110 | 3,115 | 3,105 | 3,115 | 900 |
| 2012/08/09 | 3,100 | 3,100 | 3,100 | 3,100 | 400 |
| 2012/08/08 | 3,100 | 3,105 | 3,075 | 3,075 | 500 |
| 2012/08/07 | 3,075 | 3,100 | 3,065 | 3,100 | 600 |
| 2012/08/06 | 3,080 | 3,080 | 3,075 | 3,075 | 200 |
| 2012/08/03 | 3,110 | 3,110 | 3,090 | 3,090 | 200 |
| 2012/08/02 | 3,115 | 3,115 | 3,115 | 3,115 | 200 |
| 2012/08/01 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2012/07/31 | 3,115 | 3,115 | 3,100 | 3,100 | 400 |
| 2012/07/30 | 3,060 | 3,120 | 3,060 | 3,115 | 1,400 |
| 2012/07/27 | 3,120 | 3,120 | 3,070 | 3,070 | 600 |
| 2012/07/26 | 3,035 | 3,125 | 3,010 | 3,050 | 3,400 |
| 2012/07/25 | 3,010 | 3,030 | 3,000 | 3,000 | 2,100 |
| 2012/07/24 | 3,020 | 3,020 | 3,000 | 3,000 | 2,500 |
| 2012/07/23 | 3,095 | 3,095 | 3,050 | 3,050 | 1,300 |
| 2012/07/20 | 3,100 | 3,100 | 3,090 | 3,095 | 300 |
| 2012/07/19 | 3,120 | 3,120 | 3,095 | 3,095 | 1,400 |
| 2012/07/18 | 3,100 | 3,120 | 3,100 | 3,110 | 700 |
| 2012/07/17 | 3,100 | 3,105 | 3,100 | 3,100 | 700 |
| 2012/07/13 | 3,115 | 3,120 | 3,105 | 3,105 | 500 |
| 2012/07/12 | 3,120 | 3,120 | 3,100 | 3,115 | 700 |
| 2012/07/11 | 3,110 | 3,120 | 3,110 | 3,120 | 700 |
| 2012/07/10 | 3,105 | 3,130 | 3,105 | 3,105 | 1,100 |
| 2012/07/09 | 3,100 | 3,105 | 3,080 | 3,105 | 500 |
| 2012/07/06 | 3,100 | 3,100 | 3,080 | 3,100 | 1,000 |
| 2012/07/05 | 3,120 | 3,125 | 3,120 | 3,120 | 400 |
| 2012/07/04 | 3,120 | 3,135 | 3,115 | 3,120 | 900 |
| 2012/07/03 | 3,110 | 3,130 | 3,090 | 3,120 | 1,200 |
| 2012/07/02 | 3,050 | 3,090 | 3,050 | 3,090 | 1,200 |
| 2012/06/29 | 3,140 | 3,140 | 3,030 | 3,050 | 4,700 |
| 2012/06/28 | 3,100 | 3,150 | 3,075 | 3,080 | 2,000 |
| 2012/06/27 | 3,030 | 3,130 | 3,005 | 3,080 | 8,300 |
| 2012/06/26 | 3,190 | 3,220 | 3,190 | 3,210 | 5,400 |
| 2012/06/25 | 3,175 | 3,200 | 3,175 | 3,190 | 4,600 |
| 2012/06/22 | 3,165 | 3,180 | 3,165 | 3,175 | 1,600 |
| 2012/06/21 | 3,165 | 3,175 | 3,155 | 3,175 | 4,800 |
| 2012/06/20 | 3,190 | 3,190 | 3,150 | 3,165 | 4,100 |
| 2012/06/19 | 3,150 | 3,180 | 3,150 | 3,155 | 2,800 |
| 2012/06/18 | 3,175 | 3,175 | 3,135 | 3,150 | 5,000 |
| 2012/06/15 | 3,205 | 3,225 | 3,180 | 3,180 | 4,300 |
| 2012/06/14 | 3,240 | 3,250 | 3,220 | 3,230 | 2,200 |
| 2012/06/13 | 3,260 | 3,260 | 3,240 | 3,250 | 3,000 |
| 2012/06/12 | 3,280 | 3,280 | 3,270 | 3,270 | 1,700 |
| 2012/06/11 | 3,285 | 3,290 | 3,280 | 3,280 | 1,400 |
| 2012/06/08 | 3,280 | 3,285 | 3,275 | 3,285 | 1,500 |
| 2012/06/07 | 3,270 | 3,275 | 3,270 | 3,275 | 1,000 |
| 2012/06/06 | 3,280 | 3,280 | 3,265 | 3,265 | 1,000 |
| 2012/06/05 | 3,275 | 3,280 | 3,270 | 3,280 | 700 |
| 2012/06/04 | 3,285 | 3,290 | 3,260 | 3,275 | 3,700 |
| 2012/06/01 | 3,260 | 3,280 | 3,250 | 3,260 | 2,700 |
| 2012/05/31 | 3,240 | 3,275 | 3,240 | 3,245 | 600 |
| 2012/05/30 | 3,265 | 3,280 | 3,260 | 3,260 | 2,400 |
| 2012/05/29 | 3,295 | 3,295 | 3,265 | 3,290 | 2,400 |
| 2012/05/28 | 3,215 | 3,305 | 3,215 | 3,305 | 4,100 |
| 2012/05/25 | 3,190 | 3,195 | 3,190 | 3,195 | 600 |
| 2012/05/24 | 3,185 | 3,185 | 3,170 | 3,170 | 300 |
| 2012/05/23 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2012/05/22 | 3,180 | 3,195 | 3,180 | 3,190 | 600 |
| 2012/05/21 | 3,145 | 3,160 | 3,125 | 3,160 | 1,000 |
| 2012/05/18 | 3,130 | 3,145 | 3,120 | 3,120 | 900 |
| 2012/05/17 | 3,125 | 3,160 | 3,125 | 3,140 | 700 |
| 2012/05/16 | 3,100 | 3,200 | 3,100 | 3,125 | 2,300 |
| 2012/05/15 | 3,200 | 3,200 | 3,110 | 3,155 | 5,000 |
| 2012/05/14 | 3,230 | 3,240 | 3,220 | 3,220 | 2,100 |
| 2012/05/11 | 3,175 | 3,235 | 3,175 | 3,230 | 1,900 |
| 2012/05/10 | 3,160 | 3,200 | 3,160 | 3,170 | 1,900 |
| 2012/05/09 | 3,210 | 3,210 | 3,170 | 3,190 | 3,800 |
| 2012/05/08 | 3,255 | 3,280 | 3,215 | 3,230 | 3,900 |
| 2012/05/07 | 3,300 | 3,300 | 3,260 | 3,265 | 1,600 |
| 2012/05/02 | 3,295 | 3,305 | 3,280 | 3,295 | 2,100 |
| 2012/05/01 | 3,290 | 3,300 | 3,270 | 3,295 | 1,900 |
| 2012/04/27 | 3,280 | 3,300 | 3,270 | 3,270 | 1,700 |
| 2012/04/26 | 3,295 | 3,295 | 3,260 | 3,275 | 1,300 |
| 2012/04/25 | 3,215 | 3,280 | 3,205 | 3,260 | 4,900 |
| 2012/04/24 | 3,150 | 3,215 | 3,135 | 3,175 | 5,200 |
| 2012/04/23 | 3,135 | 3,150 | 3,125 | 3,150 | 1,700 |
| 2012/04/20 | 3,150 | 3,150 | 3,105 | 3,135 | 1,400 |
| 2012/04/19 | 3,145 | 3,150 | 3,100 | 3,150 | 2,800 |
| 2012/04/18 | 3,140 | 3,140 | 3,085 | 3,130 | 2,700 |
| 2012/04/17 | 3,115 | 3,145 | 3,115 | 3,135 | 2,100 |
| 2012/04/16 | 3,080 | 3,145 | 3,080 | 3,115 | 2,800 |
| 2012/04/13 | 3,045 | 3,070 | 3,045 | 3,070 | 1,500 |
| 2012/04/12 | 3,040 | 3,040 | 3,020 | 3,035 | 500 |
| 2012/04/11 | 3,000 | 3,030 | 3,000 | 3,030 | 1,400 |
| 2012/04/10 | 3,060 | 3,060 | 3,000 | 3,000 | 2,100 |
| 2012/04/09 | 3,070 | 3,070 | 3,060 | 3,060 | 1,200 |
| 2012/04/06 | 3,080 | 3,080 | 3,060 | 3,070 | 1,400 |
| 2012/04/05 | 3,085 | 3,085 | 3,035 | 3,055 | 2,800 |
| 2012/04/04 | 3,060 | 3,075 | 3,050 | 3,070 | 1,900 |
| 2012/04/03 | 3,040 | 3,045 | 3,035 | 3,045 | 1,100 |
| 2012/04/02 | 3,030 | 3,045 | 3,030 | 3,040 | 2,300 |
| 2012/03/30 | 3,000 | 3,030 | 2,998 | 3,030 | 5,500 |
| 2012/03/29 | 2,980 | 2,999 | 2,980 | 2,998 | 2,700 |
| 2012/03/28 | 2,973 | 2,980 | 2,973 | 2,980 | 1,300 |
| 2012/03/27 | 2,972 | 2,974 | 2,968 | 2,968 | 1,700 |
| 2012/03/26 | 2,978 | 2,980 | 2,967 | 2,968 | 2,100 |
| 2012/03/23 | 2,964 | 2,978 | 2,964 | 2,978 | 700 |
| 2012/03/22 | 2,979 | 2,979 | 2,964 | 2,964 | 900 |
| 2012/03/21 | 2,958 | 2,978 | 2,958 | 2,978 | 1,300 |
| 2012/03/19 | 2,952 | 2,978 | 2,952 | 2,957 | 1,000 |
| 2012/03/16 | 2,971 | 2,974 | 2,956 | 2,956 | 900 |
| 2012/03/15 | 2,980 | 2,980 | 2,955 | 2,974 | 900 |
| 2012/03/14 | 2,978 | 2,980 | 2,975 | 2,980 | 1,700 |
| 2012/03/13 | 2,950 | 2,980 | 2,950 | 2,980 | 1,700 |
| 2012/03/12 | 2,931 | 2,975 | 2,931 | 2,945 | 1,600 |
| 2012/03/09 | 2,930 | 2,930 | 2,916 | 2,930 | 800 |
| 2012/03/08 | 2,912 | 2,930 | 2,912 | 2,917 | 1,000 |
| 2012/03/07 | 2,890 | 2,910 | 2,890 | 2,910 | 2,900 |
| 2012/03/06 | 2,898 | 2,898 | 2,889 | 2,890 | 800 |
| 2012/03/05 | 2,895 | 2,895 | 2,889 | 2,895 | 3,600 |
| 2012/03/02 | 2,890 | 2,890 | 2,852 | 2,888 | 1,200 |
| 2012/03/01 | 2,870 | 2,870 | 2,850 | 2,850 | 600 |
| 2012/02/29 | 2,887 | 2,888 | 2,846 | 2,870 | 1,900 |
| 2012/02/28 | 2,885 | 2,886 | 2,881 | 2,881 | 1,500 |
| 2012/02/27 | 2,888 | 2,888 | 2,884 | 2,884 | 1,300 |
| 2012/02/24 | 2,850 | 2,852 | 2,850 | 2,850 | 500 |
| 2012/02/23 | 2,849 | 2,850 | 2,845 | 2,850 | 1,000 |
| 2012/02/22 | 2,840 | 2,840 | 2,836 | 2,836 | 200 |
| 2012/02/21 | 2,838 | 2,840 | 2,835 | 2,840 | 1,100 |
| 2012/02/20 | 2,840 | 2,840 | 2,838 | 2,838 | 700 |
| 2012/02/17 | 2,840 | 2,840 | 2,836 | 2,840 | 1,000 |
| 2012/02/16 | 2,835 | 2,840 | 2,834 | 2,840 | 1,500 |
| 2012/02/15 | 2,839 | 2,840 | 2,839 | 2,840 | 1,400 |
| 2012/02/14 | 2,838 | 2,839 | 2,837 | 2,839 | 600 |
| 2012/02/13 | 2,838 | 2,839 | 2,824 | 2,839 | 600 |
| 2012/02/10 | 2,820 | 2,832 | 2,820 | 2,832 | 1,600 |
| 2012/02/09 | 2,818 | 2,820 | 2,815 | 2,820 | 700 |
| 2012/02/08 | 2,811 | 2,820 | 2,811 | 2,813 | 600 |
| 2012/02/07 | 2,810 | 2,811 | 2,808 | 2,811 | 700 |
| 2012/02/06 | 2,810 | 2,810 | 2,802 | 2,802 | 1,300 |
| 2012/02/03 | 2,795 | 2,810 | 2,795 | 2,810 | 600 |
| 2012/02/02 | 2,800 | 2,800 | 2,794 | 2,794 | 400 |
| 2012/02/01 | 2,795 | 2,800 | 2,795 | 2,800 | 1,400 |
| 2012/01/31 | 2,799 | 2,800 | 2,799 | 2,800 | 600 |
| 2012/01/30 | 2,795 | 2,795 | 2,795 | 2,795 | 100 |
| 2012/01/27 | 2,799 | 2,799 | 2,793 | 2,793 | 600 |
| 2012/01/26 | 2,798 | 2,798 | 2,790 | 2,790 | 200 |
| 2012/01/25 | 2,790 | 2,791 | 2,790 | 2,790 | 400 |
| 2012/01/24 | 2,797 | 2,797 | 2,789 | 2,790 | 400 |
| 2012/01/23 | 2,775 | 2,790 | 2,775 | 2,790 | 400 |
| 2012/01/20 | 2,790 | 2,790 | 2,780 | 2,780 | 1,100 |
| 2012/01/19 | 2,780 | 2,785 | 2,780 | 2,785 | 700 |
| 2012/01/18 | 2,785 | 2,785 | 2,760 | 2,779 | 1,600 |
| 2012/01/17 | 2,778 | 2,782 | 2,778 | 2,782 | 600 |
| 2012/01/16 | 2,784 | 2,784 | 2,760 | 2,762 | 1,400 |
| 2012/01/13 | 2,778 | 2,780 | 2,778 | 2,779 | 500 |
| 2012/01/12 | 2,780 | 2,780 | 2,737 | 2,737 | 300 |
| 2012/01/11 | 2,734 | 2,782 | 2,729 | 2,782 | 900 |
| 2012/01/10 | 2,777 | 2,780 | 2,777 | 2,780 | 1,000 |
| 2012/01/06 | 2,725 | 2,745 | 2,725 | 2,727 | 3,700 |
| 2012/01/05 | 2,765 | 2,775 | 2,765 | 2,775 | 200 |
| 2012/01/04 | 2,769 | 2,780 | 2,760 | 2,766 | 2,600 |