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 |
|---|---|---|---|---|---|
| 2003/12/30 | 576 | 576 | 576 | 576 | 1,000 |
| 2003/12/29 | 577 | 577 | 576 | 576 | 2,000 |
| 2003/12/26 | 576 | 576 | 576 | 576 | 1,000 |
| 2003/12/25 | 571 | 575 | 571 | 575 | 2,000 |
| 2003/12/24 | 570 | 570 | 570 | 570 | 5,000 |
| 2003/12/22 | 567 | 570 | 567 | 570 | 14,000 |
| 2003/12/19 | 567 | 567 | 567 | 567 | 1,000 |
| 2003/12/18 | 558 | 558 | 558 | 558 | 1,000 |
| 2003/12/16 | 558 | 558 | 558 | 558 | 1,000 |
| 2003/12/12 | 566 | 566 | 566 | 566 | 1,000 |
| 2003/12/10 | 566 | 566 | 566 | 566 | 1,000 |
| 2003/12/09 | 566 | 566 | 566 | 566 | 1,000 |
| 2003/12/08 | 567 | 567 | 567 | 567 | 1,000 |
| 2003/12/05 | 566 | 566 | 566 | 566 | 1,000 |
| 2003/12/04 | 566 | 566 | 566 | 566 | 1,000 |
| 2003/12/03 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/12/02 | 569 | 569 | 565 | 565 | 3,000 |
| 2003/12/01 | 569 | 569 | 569 | 569 | 1,000 |
| 2003/11/28 | 556 | 569 | 556 | 569 | 2,000 |
| 2003/11/27 | 565 | 565 | 555 | 555 | 2,000 |
| 2003/11/26 | 556 | 556 | 555 | 556 | 5,000 |
| 2003/11/25 | 555 | 555 | 555 | 555 | 2,000 |
| 2003/11/21 | 530 | 550 | 530 | 540 | 3,000 |
| 2003/11/20 | 550 | 550 | 540 | 550 | 9,000 |
| 2003/11/18 | 555 | 555 | 555 | 555 | 2,000 |
| 2003/11/11 | 551 | 555 | 550 | 555 | 3,000 |
| 2003/11/06 | 558 | 558 | 558 | 558 | 1,000 |
| 2003/11/04 | 558 | 560 | 558 | 560 | 3,000 |
| 2003/10/31 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/10/30 | 560 | 560 | 550 | 560 | 3,000 |
| 2003/10/29 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/10/28 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/10/27 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/10/24 | 560 | 560 | 558 | 558 | 3,000 |
| 2003/10/23 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/10/22 | 560 | 560 | 540 | 540 | 2,000 |
| 2003/10/21 | 550 | 560 | 550 | 560 | 4,000 |
| 2003/10/20 | 550 | 550 | 550 | 550 | 6,000 |
| 2003/10/17 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/10/16 | 551 | 560 | 551 | 560 | 10,000 |
| 2003/10/15 | 550 | 550 | 550 | 550 | 11,000 |
| 2003/10/09 | 550 | 550 | 550 | 550 | 11,000 |
| 2003/10/08 | 545 | 550 | 530 | 550 | 5,000 |
| 2003/10/07 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/10/06 | 564 | 564 | 550 | 550 | 3,000 |
| 2003/10/03 | 565 | 565 | 564 | 564 | 2,000 |
| 2003/10/02 | 565 | 565 | 565 | 565 | 2,000 |
| 2003/10/01 | 565 | 565 | 564 | 565 | 7,000 |
| 2003/09/30 | 564 | 564 | 564 | 564 | 1,000 |
| 2003/09/29 | 565 | 565 | 560 | 560 | 2,000 |
| 2003/09/26 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/09/25 | 569 | 569 | 565 | 565 | 2,000 |
| 2003/09/24 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/09/22 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/09/19 | 561 | 561 | 541 | 555 | 8,000 |
| 2003/09/18 | 535 | 561 | 535 | 561 | 2,000 |
| 2003/09/17 | 555 | 555 | 555 | 555 | 2,000 |
| 2003/09/16 | 555 | 555 | 555 | 555 | 4,000 |
| 2003/09/12 | 560 | 560 | 550 | 550 | 6,000 |
| 2003/09/11 | 560 | 560 | 539 | 559 | 4,000 |
| 2003/09/10 | 560 | 560 | 560 | 560 | 3,000 |
| 2003/09/09 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/09/08 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/09/05 | 565 | 565 | 565 | 565 | 4,000 |
| 2003/09/04 | 570 | 570 | 565 | 565 | 6,000 |
| 2003/09/03 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/08/29 | 565 | 565 | 565 | 565 | 5,000 |
| 2003/08/28 | 560 | 570 | 560 | 570 | 10,000 |
| 2003/08/25 | 568 | 570 | 510 | 570 | 30,000 |
| 2003/08/21 | 570 | 570 | 570 | 570 | 5,000 |
| 2003/08/20 | 578 | 578 | 578 | 578 | 2,000 |
| 2003/08/19 | 577 | 577 | 577 | 577 | 1,000 |
| 2003/08/18 | 578 | 578 | 578 | 578 | 1,000 |
| 2003/08/14 | 578 | 578 | 578 | 578 | 1,000 |
| 2003/08/12 | 565 | 577 | 565 | 577 | 3,000 |
| 2003/08/11 | 548 | 567 | 548 | 567 | 14,000 |
| 2003/08/08 | 555 | 560 | 550 | 550 | 8,000 |
| 2003/08/07 | 525 | 556 | 510 | 556 | 23,000 |
| 2003/08/06 | 535 | 548 | 535 | 548 | 7,000 |
| 2003/08/05 | 530 | 535 | 525 | 535 | 9,000 |
| 2003/08/04 | 530 | 535 | 520 | 530 | 5,000 |
| 2003/08/01 | 535 | 535 | 530 | 530 | 3,000 |
| 2003/07/31 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/07/30 | 530 | 535 | 530 | 535 | 7,000 |
| 2003/07/29 | 510 | 530 | 510 | 530 | 7,000 |
| 2003/07/28 | 490 | 510 | 490 | 510 | 23,000 |
| 2003/07/25 | 500 | 500 | 499 | 499 | 4,000 |
| 2003/07/24 | 509 | 509 | 509 | 509 | 1,000 |
| 2003/07/23 | 500 | 510 | 499 | 510 | 21,000 |
| 2003/07/22 | 495 | 495 | 495 | 495 | 5,000 |
| 2003/07/18 | 490 | 495 | 490 | 495 | 2,000 |
| 2003/07/17 | 499 | 499 | 483 | 498 | 3,000 |
| 2003/07/16 | 494 | 499 | 494 | 499 | 2,000 |
| 2003/07/15 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/07/14 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/07/11 | 500 | 500 | 489 | 489 | 5,000 |
| 2003/07/10 | 500 | 500 | 500 | 500 | 13,000 |
| 2003/07/09 | 490 | 490 | 490 | 490 | 3,000 |
| 2003/07/08 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/07/04 | 450 | 470 | 450 | 470 | 5,000 |
| 2003/07/03 | 462 | 462 | 456 | 456 | 3,000 |
| 2003/07/02 | 409 | 420 | 409 | 420 | 14,000 |
| 2003/07/01 | 409 | 409 | 409 | 409 | 2,000 |
| 2003/06/30 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/06/27 | 409 | 410 | 404 | 410 | 5,000 |
| 2003/06/26 | 407 | 410 | 400 | 410 | 11,000 |
| 2003/06/25 | 400 | 407 | 400 | 407 | 28,000 |
| 2003/06/24 | 409 | 409 | 400 | 409 | 6,000 |
| 2003/06/23 | 409 | 410 | 405 | 410 | 7,000 |
| 2003/06/20 | 405 | 409 | 405 | 409 | 8,000 |
| 2003/06/19 | 410 | 410 | 405 | 409 | 13,000 |
| 2003/06/17 | 400 | 408 | 400 | 408 | 5,000 |
| 2003/06/16 | 407 | 407 | 407 | 407 | 1,000 |
| 2003/06/13 | 400 | 407 | 400 | 407 | 2,000 |
| 2003/06/11 | 400 | 408 | 400 | 408 | 4,000 |
| 2003/06/10 | 403 | 407 | 403 | 407 | 3,000 |
| 2003/06/09 | 407 | 409 | 400 | 407 | 29,000 |
| 2003/06/06 | 409 | 409 | 409 | 409 | 2,000 |
| 2003/06/05 | 409 | 409 | 409 | 409 | 1,000 |
| 2003/06/04 | 405 | 409 | 405 | 409 | 2,000 |
| 2003/06/03 | 409 | 409 | 409 | 409 | 1,000 |
| 2003/06/02 | 409 | 409 | 404 | 409 | 3,000 |
| 2003/05/30 | 409 | 409 | 409 | 409 | 1,000 |
| 2003/05/29 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/05/28 | 400 | 410 | 390 | 410 | 12,000 |
| 2003/05/27 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/05/26 | 400 | 410 | 400 | 410 | 8,000 |
| 2003/05/23 | 410 | 410 | 410 | 410 | 5,000 |
| 2003/05/22 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/05/20 | 411 | 411 | 410 | 410 | 2,000 |
| 2003/05/16 | 398 | 398 | 398 | 398 | 3,000 |
| 2003/05/15 | 396 | 397 | 396 | 397 | 3,000 |
| 2003/05/14 | 396 | 396 | 395 | 396 | 8,000 |
| 2003/05/13 | 396 | 397 | 392 | 396 | 14,000 |
| 2003/05/12 | 397 | 397 | 396 | 396 | 2,000 |
| 2003/05/09 | 390 | 396 | 390 | 396 | 3,000 |
| 2003/05/08 | 390 | 390 | 390 | 390 | 7,000 |
| 2003/05/07 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/05/02 | 364 | 364 | 364 | 364 | 1,000 |
| 2003/05/01 | 364 | 364 | 364 | 364 | 4,000 |
| 2003/04/30 | 364 | 364 | 364 | 364 | 1,000 |
| 2003/04/28 | 356 | 356 | 356 | 356 | 1,000 |
| 2003/04/23 | 354 | 354 | 350 | 350 | 2,000 |
| 2003/04/22 | 354 | 354 | 354 | 354 | 2,000 |
| 2003/04/21 | 336 | 354 | 336 | 354 | 2,000 |
| 2003/04/16 | 354 | 354 | 336 | 336 | 5,000 |
| 2003/04/15 | 354 | 354 | 354 | 354 | 1,000 |
| 2003/04/14 | 320 | 324 | 315 | 324 | 5,000 |
| 2003/04/11 | 321 | 321 | 320 | 320 | 4,000 |
| 2003/04/10 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/04/09 | 330 | 330 | 304 | 320 | 6,000 |
| 2003/04/07 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/04/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/04/03 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/04/02 | 300 | 300 | 300 | 300 | 5,000 |
| 2003/04/01 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/03/31 | 290 | 300 | 290 | 300 | 52,000 |
| 2003/03/28 | 295 | 295 | 295 | 295 | 8,000 |
| 2003/03/26 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/03/25 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/03/24 | 288 | 290 | 288 | 290 | 7,000 |
| 2003/03/20 | 285 | 288 | 285 | 288 | 28,000 |
| 2003/03/19 | 285 | 285 | 285 | 285 | 3,000 |
| 2003/03/18 | 285 | 285 | 285 | 285 | 4,000 |
| 2003/03/17 | 285 | 285 | 285 | 285 | 56,000 |
| 2003/03/14 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/03/13 | 284 | 285 | 284 | 284 | 11,000 |
| 2003/03/12 | 285 | 285 | 284 | 284 | 3,000 |
| 2003/03/11 | 284 | 285 | 271 | 285 | 8,000 |
| 2003/03/10 | 283 | 285 | 283 | 285 | 8,000 |
| 2003/03/07 | 283 | 283 | 283 | 283 | 1,000 |
| 2003/03/06 | 283 | 283 | 282 | 283 | 6,000 |
| 2003/03/05 | 283 | 283 | 281 | 281 | 4,000 |
| 2003/03/04 | 281 | 281 | 281 | 281 | 1,000 |
| 2003/03/03 | 280 | 281 | 280 | 281 | 4,000 |
| 2003/02/28 | 281 | 281 | 281 | 281 | 1,000 |
| 2003/02/27 | 281 | 281 | 281 | 281 | 1,000 |
| 2003/02/24 | 281 | 281 | 269 | 281 | 6,000 |
| 2003/02/21 | 279 | 279 | 279 | 279 | 3,000 |
| 2003/02/20 | 269 | 278 | 265 | 278 | 51,000 |
| 2003/02/19 | 269 | 269 | 269 | 269 | 2,000 |
| 2003/02/18 | 269 | 269 | 269 | 269 | 6,000 |
| 2003/02/17 | 270 | 270 | 269 | 269 | 7,000 |
| 2003/02/14 | 267 | 268 | 267 | 268 | 8,000 |
| 2003/02/13 | 266 | 266 | 266 | 266 | 7,000 |
| 2003/02/12 | 263 | 264 | 263 | 264 | 5,000 |
| 2003/02/10 | 261 | 262 | 261 | 262 | 9,000 |
| 2003/02/07 | 265 | 265 | 260 | 260 | 6,000 |
| 2003/02/06 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/02/05 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/02/04 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/02/03 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/31 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/01/29 | 250 | 250 | 250 | 250 | 5,000 |
| 2003/01/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/23 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/21 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/20 | 250 | 255 | 250 | 255 | 31,000 |
| 2003/01/17 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/14 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/01/10 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/01/09 | 249 | 250 | 249 | 250 | 10,000 |
| 2003/01/08 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/01/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/06 | 250 | 250 | 250 | 250 | 1,000 |