リテールパートナーズ(8167)の株価時系列情報
リテールパートナーズ(8167)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 250 | 250 | 250 | 250 | 5,000 |
| 2002/12/26 | 230 | 240 | 230 | 240 | 7,000 |
| 2002/12/25 | 240 | 240 | 230 | 240 | 9,000 |
| 2002/12/24 | 230 | 240 | 230 | 240 | 12,000 |
| 2002/12/20 | 218 | 231 | 218 | 231 | 33,000 |
| 2002/12/19 | 218 | 219 | 218 | 218 | 19,000 |
| 2002/12/18 | 220 | 220 | 219 | 219 | 4,000 |
| 2002/12/17 | 217 | 220 | 217 | 219 | 3,000 |
| 2002/12/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/12/12 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/12/11 | 217 | 218 | 217 | 218 | 3,000 |
| 2002/12/10 | 218 | 218 | 217 | 218 | 6,000 |
| 2002/12/09 | 220 | 225 | 218 | 220 | 5,000 |
| 2002/12/05 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/12/04 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/12/02 | 239 | 239 | 239 | 239 | 2,000 |
| 2002/11/29 | 241 | 242 | 241 | 242 | 2,000 |
| 2002/11/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/11/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/11/25 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/11/22 | 218 | 218 | 218 | 218 | 1,000 |
| 2002/11/20 | 216 | 216 | 216 | 216 | 31,000 |
| 2002/11/19 | 216 | 216 | 216 | 216 | 1,000 |
| 2002/11/13 | 218 | 218 | 218 | 218 | 2,000 |
| 2002/11/12 | 217 | 217 | 217 | 217 | 1,000 |
| 2002/11/11 | 216 | 218 | 215 | 215 | 4,000 |
| 2002/11/08 | 216 | 216 | 216 | 216 | 1,000 |
| 2002/11/05 | 220 | 220 | 215 | 215 | 2,000 |
| 2002/11/01 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/10/31 | 230 | 230 | 230 | 230 | 2,000 |
| 2002/10/29 | 228 | 228 | 218 | 218 | 2,000 |
| 2002/10/28 | 210 | 228 | 210 | 228 | 4,000 |
| 2002/10/25 | 228 | 228 | 209 | 209 | 2,000 |
| 2002/10/23 | 228 | 228 | 228 | 228 | 3,000 |
| 2002/10/18 | 206 | 207 | 206 | 207 | 47,000 |
| 2002/10/17 | 206 | 207 | 206 | 206 | 5,000 |
| 2002/10/16 | 210 | 210 | 206 | 206 | 6,000 |
| 2002/10/15 | 205 | 210 | 205 | 210 | 3,000 |
| 2002/10/10 | 205 | 210 | 205 | 205 | 3,000 |
| 2002/10/08 | 214 | 214 | 206 | 210 | 6,000 |
| 2002/10/04 | 229 | 229 | 229 | 229 | 1,000 |
| 2002/09/30 | 220 | 231 | 220 | 231 | 3,000 |
| 2002/09/27 | 225 | 225 | 220 | 220 | 4,000 |
| 2002/09/26 | 205 | 205 | 205 | 205 | 2,000 |
| 2002/09/24 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/09/20 | 210 | 210 | 210 | 210 | 32,000 |
| 2002/09/19 | 210 | 210 | 210 | 210 | 1,000 |
| 2002/09/18 | 210 | 210 | 210 | 210 | 1,000 |
| 2002/09/12 | 200 | 200 | 200 | 200 | 4,000 |
| 2002/09/11 | 200 | 200 | 190 | 200 | 17,000 |
| 2002/09/10 | 200 | 200 | 200 | 200 | 2,000 |
| 2002/09/09 | 206 | 210 | 206 | 210 | 4,000 |
| 2002/09/05 | 210 | 210 | 210 | 210 | 1,000 |
| 2002/09/04 | 210 | 210 | 190 | 210 | 8,000 |
| 2002/09/03 | 210 | 210 | 210 | 210 | 21,000 |
| 2002/09/02 | 209 | 220 | 209 | 220 | 3,000 |
| 2002/08/30 | 225 | 229 | 225 | 229 | 12,000 |
| 2002/08/29 | 220 | 220 | 215 | 215 | 6,000 |
| 2002/08/28 | 215 | 215 | 215 | 215 | 2,000 |
| 2002/08/27 | 224 | 225 | 224 | 225 | 5,000 |
| 2002/08/26 | 225 | 225 | 225 | 225 | 3,000 |
| 2002/08/22 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/08/20 | 220 | 220 | 220 | 220 | 5,000 |
| 2002/08/16 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/08/13 | 214 | 214 | 214 | 214 | 5,000 |
| 2002/08/08 | 220 | 220 | 220 | 220 | 3,000 |
| 2002/08/07 | 220 | 220 | 220 | 220 | 3,000 |
| 2002/08/02 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/07/29 | 215 | 220 | 215 | 220 | 10,000 |
| 2002/07/22 | 219 | 220 | 219 | 220 | 8,000 |
| 2002/07/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/07/11 | 224 | 224 | 224 | 224 | 1,000 |
| 2002/07/09 | 224 | 224 | 224 | 224 | 1,000 |
| 2002/07/08 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/07/05 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/07/02 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/07/01 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/06/21 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/06/20 | 210 | 210 | 210 | 210 | 2,000 |
| 2002/06/14 | 211 | 211 | 195 | 210 | 4,000 |
| 2002/06/13 | 211 | 211 | 211 | 211 | 1,000 |
| 2002/06/12 | 210 | 216 | 210 | 216 | 2,000 |
| 2002/06/11 | 214 | 216 | 214 | 216 | 4,000 |
| 2002/06/10 | 214 | 214 | 214 | 214 | 1,000 |
| 2002/06/04 | 219 | 219 | 219 | 219 | 2,000 |
| 2002/05/31 | 200 | 218 | 200 | 218 | 6,000 |
| 2002/05/30 | 200 | 200 | 200 | 200 | 5,000 |
| 2002/05/29 | 200 | 200 | 200 | 200 | 5,000 |
| 2002/05/24 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/05/23 | 200 | 200 | 193 | 200 | 6,000 |
| 2002/05/22 | 195 | 200 | 195 | 200 | 4,000 |
| 2002/05/17 | 195 | 195 | 195 | 195 | 4,000 |
| 2002/05/16 | 194 | 195 | 190 | 195 | 4,000 |
| 2002/05/15 | 191 | 195 | 191 | 195 | 7,000 |
| 2002/05/14 | 195 | 195 | 195 | 195 | 2,000 |
| 2002/05/13 | 195 | 195 | 195 | 195 | 3,000 |
| 2002/05/08 | 195 | 195 | 195 | 195 | 2,000 |
| 2002/05/07 | 195 | 195 | 194 | 194 | 2,000 |
| 2002/04/24 | 198 | 198 | 198 | 198 | 3,000 |
| 2002/04/23 | 198 | 198 | 198 | 198 | 4,000 |
| 2002/04/22 | 198 | 198 | 190 | 190 | 2,000 |
| 2002/04/18 | 198 | 198 | 198 | 198 | 1,000 |
| 2002/04/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/04/01 | 195 | 195 | 195 | 195 | 1,000 |
| 2002/03/29 | 185 | 185 | 185 | 185 | 1,000 |
| 2002/03/27 | 185 | 185 | 185 | 185 | 1,000 |
| 2002/03/26 | 180 | 180 | 180 | 180 | 2,000 |
| 2002/03/25 | 180 | 180 | 180 | 180 | 8,000 |
| 2002/03/22 | 180 | 180 | 180 | 180 | 2,000 |
| 2002/03/20 | 175 | 175 | 175 | 175 | 1,000 |
| 2002/03/19 | 175 | 175 | 175 | 175 | 2,000 |
| 2002/03/18 | 176 | 176 | 175 | 175 | 2,000 |
| 2002/03/15 | 180 | 180 | 176 | 176 | 4,000 |
| 2002/03/13 | 176 | 180 | 176 | 180 | 5,000 |
| 2002/03/12 | 180 | 180 | 180 | 180 | 6,000 |
| 2002/03/08 | 178 | 185 | 178 | 185 | 2,000 |
| 2002/03/07 | 183 | 183 | 183 | 183 | 1,000 |
| 2002/03/06 | 178 | 183 | 178 | 183 | 2,000 |
| 2002/03/01 | 180 | 180 | 180 | 180 | 1,000 |
| 2002/02/27 | 201 | 201 | 201 | 201 | 1,000 |
| 2002/02/26 | 201 | 201 | 201 | 201 | 1,000 |
| 2002/02/25 | 190 | 190 | 190 | 190 | 1,000 |
| 2002/02/20 | 176 | 176 | 176 | 176 | 1,000 |
| 2002/02/19 | 175 | 175 | 175 | 175 | 1,000 |
| 2002/02/06 | 180 | 180 | 180 | 180 | 1,000 |
| 2002/01/28 | 165 | 180 | 165 | 180 | 7,000 |
| 2002/01/21 | 180 | 180 | 180 | 180 | 1,000 |
| 2002/01/18 | 175 | 180 | 175 | 180 | 9,000 |
| 2002/01/17 | 180 | 180 | 180 | 180 | 3,000 |
| 2002/01/15 | 180 | 180 | 180 | 180 | 1,000 |
| 2002/01/10 | 180 | 180 | 180 | 180 | 1,000 |