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 |
---|---|---|---|---|---|
2005/12/30 | 800 | 800 | 800 | 800 | 3,000 |
2005/12/29 | 809 | 809 | 800 | 800 | 3,000 |
2005/12/28 | 802 | 809 | 802 | 809 | 3,000 |
2005/12/27 | 809 | 809 | 802 | 802 | 5,000 |
2005/12/26 | 817 | 817 | 801 | 809 | 6,000 |
2005/12/22 | 820 | 820 | 799 | 799 | 4,000 |
2005/12/21 | 820 | 820 | 820 | 820 | 5,000 |
2005/12/20 | 828 | 828 | 828 | 828 | 1,000 |
2005/12/16 | 818 | 818 | 818 | 818 | 1,000 |
2005/12/09 | 818 | 818 | 818 | 818 | 1,000 |
2005/12/08 | 820 | 820 | 818 | 818 | 2,000 |
2005/12/06 | 820 | 820 | 820 | 820 | 1,000 |
2005/12/02 | 820 | 820 | 820 | 820 | 1,000 |
2005/12/01 | 820 | 820 | 820 | 820 | 1,000 |
2005/11/25 | 825 | 825 | 820 | 820 | 3,000 |
2005/11/24 | 820 | 820 | 820 | 820 | 1,000 |
2005/11/22 | 820 | 820 | 818 | 818 | 2,000 |
2005/11/21 | 820 | 820 | 820 | 820 | 1,000 |
2005/11/18 | 819 | 819 | 819 | 819 | 1,000 |
2005/11/17 | 809 | 809 | 809 | 809 | 1,000 |
2005/11/14 | 811 | 811 | 809 | 809 | 3,000 |
2005/11/11 | 811 | 811 | 811 | 811 | 1,000 |
2005/11/10 | 811 | 811 | 811 | 811 | 1,000 |
2005/11/09 | 811 | 811 | 811 | 811 | 1,000 |
2005/11/07 | 820 | 820 | 820 | 820 | 1,000 |
2005/11/04 | 820 | 820 | 820 | 820 | 2,000 |
2005/11/02 | 820 | 820 | 820 | 820 | 1,000 |
2005/10/31 | 820 | 820 | 820 | 820 | 2,000 |
2005/10/28 | 820 | 820 | 820 | 820 | 1,000 |
2005/10/26 | 820 | 820 | 810 | 810 | 2,000 |
2005/10/25 | 810 | 810 | 810 | 810 | 3,000 |
2005/10/24 | 810 | 810 | 810 | 810 | 1,000 |
2005/10/21 | 810 | 810 | 800 | 800 | 2,000 |
2005/10/20 | 810 | 810 | 800 | 800 | 2,000 |
2005/10/19 | 800 | 800 | 800 | 800 | 1,000 |
2005/10/18 | 800 | 800 | 800 | 800 | 1,000 |
2005/10/17 | 800 | 800 | 800 | 800 | 2,000 |
2005/10/14 | 810 | 810 | 800 | 800 | 3,000 |
2005/10/13 | 800 | 810 | 800 | 810 | 3,000 |
2005/10/12 | 772 | 800 | 772 | 800 | 6,000 |
2005/10/11 | 760 | 760 | 760 | 760 | 1,000 |
2005/10/07 | 720 | 720 | 720 | 720 | 1,000 |
2005/10/06 | 750 | 750 | 750 | 750 | 1,000 |
2005/09/26 | 750 | 750 | 750 | 750 | 1,000 |
2005/09/20 | 750 | 750 | 750 | 750 | 2,000 |
2005/09/15 | 740 | 740 | 740 | 740 | 1,000 |
2005/09/13 | 739 | 740 | 739 | 740 | 4,000 |
2005/09/09 | 740 | 740 | 740 | 740 | 1,000 |
2005/09/08 | 740 | 740 | 740 | 740 | 2,000 |
2005/09/06 | 740 | 740 | 740 | 740 | 1,000 |
2005/09/05 | 740 | 740 | 740 | 740 | 2,000 |
2005/09/02 | 746 | 746 | 740 | 740 | 3,000 |
2005/09/01 | 747 | 747 | 747 | 747 | 3,000 |
2005/08/23 | 776 | 776 | 776 | 776 | 1,000 |
2005/08/22 | 779 | 779 | 779 | 779 | 2,000 |
2005/08/19 | 789 | 789 | 789 | 789 | 1,000 |
2005/08/18 | 779 | 779 | 779 | 779 | 1,000 |
2005/08/17 | 779 | 779 | 779 | 779 | 1,000 |
2005/08/16 | 779 | 779 | 779 | 779 | 1,000 |
2005/08/15 | 779 | 779 | 779 | 779 | 2,000 |
2005/08/09 | 779 | 779 | 779 | 779 | 1,000 |
2005/08/08 | 779 | 779 | 779 | 779 | 1,000 |
2005/08/05 | 779 | 779 | 779 | 779 | 2,000 |
2005/08/04 | 779 | 779 | 779 | 779 | 1,000 |
2005/08/03 | 779 | 779 | 779 | 779 | 1,000 |
2005/08/02 | 779 | 779 | 779 | 779 | 1,000 |
2005/08/01 | 779 | 779 | 779 | 779 | 1,000 |
2005/07/29 | 779 | 779 | 779 | 779 | 1,000 |
2005/07/28 | 781 | 781 | 779 | 779 | 2,000 |
2005/07/27 | 783 | 784 | 781 | 781 | 3,000 |
2005/07/26 | 799 | 800 | 799 | 800 | 2,000 |
2005/07/25 | 839 | 839 | 839 | 839 | 1,000 |
2005/07/20 | 829 | 829 | 829 | 829 | 1,000 |
2005/07/15 | 799 | 799 | 799 | 799 | 1,000 |
2005/07/14 | 799 | 799 | 799 | 799 | 1,000 |
2005/07/13 | 799 | 799 | 799 | 799 | 1,000 |
2005/07/12 | 799 | 799 | 799 | 799 | 2,000 |
2005/07/11 | 804 | 804 | 804 | 804 | 1,000 |
2005/07/08 | 804 | 804 | 804 | 804 | 1,000 |
2005/07/06 | 799 | 799 | 799 | 799 | 1,000 |
2005/07/05 | 799 | 799 | 799 | 799 | 1,000 |
2005/07/01 | 805 | 805 | 805 | 805 | 1,000 |
2005/06/30 | 805 | 805 | 805 | 805 | 1,000 |
2005/06/29 | 805 | 805 | 805 | 805 | 1,000 |
2005/06/28 | 805 | 805 | 805 | 805 | 1,000 |
2005/06/23 | 805 | 805 | 805 | 805 | 1,000 |
2005/06/20 | 805 | 805 | 805 | 805 | 3,000 |
2005/06/16 | 799 | 799 | 790 | 790 | 4,000 |
2005/06/13 | 799 | 799 | 799 | 799 | 1,000 |
2005/06/03 | 780 | 780 | 780 | 780 | 1,000 |
2005/06/01 | 780 | 780 | 780 | 780 | 1,000 |
2005/05/30 | 780 | 780 | 780 | 780 | 2,000 |
2005/05/23 | 800 | 800 | 775 | 775 | 2,000 |
2005/05/20 | 790 | 790 | 790 | 790 | 2,000 |
2005/05/16 | 780 | 780 | 780 | 780 | 2,000 |
2005/05/12 | 778 | 778 | 778 | 778 | 1,000 |
2005/05/06 | 777 | 778 | 777 | 778 | 2,000 |
2005/05/02 | 777 | 777 | 777 | 777 | 1,000 |
2005/04/28 | 777 | 777 | 777 | 777 | 1,000 |
2005/04/27 | 780 | 780 | 780 | 780 | 1,000 |
2005/04/26 | 780 | 780 | 780 | 780 | 1,000 |
2005/04/25 | 780 | 780 | 780 | 780 | 1,000 |
2005/04/22 | 730 | 730 | 730 | 730 | 1,000 |
2005/04/21 | 730 | 730 | 730 | 730 | 1,000 |
2005/04/20 | 730 | 730 | 730 | 730 | 3,000 |
2005/04/15 | 745 | 745 | 745 | 745 | 1,000 |
2005/04/08 | 745 | 745 | 745 | 745 | 1,000 |
2005/04/07 | 750 | 750 | 745 | 745 | 2,000 |
2005/04/06 | 750 | 750 | 750 | 750 | 1,000 |
2005/04/05 | 750 | 750 | 750 | 750 | 1,000 |
2005/04/04 | 750 | 750 | 750 | 750 | 1,000 |
2005/03/30 | 770 | 770 | 770 | 770 | 1,000 |
2005/03/28 | 688 | 688 | 688 | 688 | 1,000 |
2005/03/23 | 722 | 722 | 722 | 722 | 1,000 |
2005/03/22 | 691 | 691 | 690 | 690 | 2,000 |
2005/03/18 | 691 | 691 | 691 | 691 | 3,000 |
2005/03/17 | 661 | 661 | 661 | 661 | 2,000 |
2005/03/16 | 680 | 680 | 660 | 660 | 5,000 |
2005/03/15 | 690 | 690 | 660 | 690 | 7,000 |
2005/03/14 | 660 | 660 | 660 | 660 | 1,000 |
2005/03/11 | 689 | 689 | 659 | 659 | 2,000 |
2005/03/10 | 689 | 689 | 689 | 689 | 1,000 |
2005/03/09 | 681 | 681 | 681 | 681 | 1,000 |
2005/03/04 | 680 | 680 | 680 | 680 | 2,000 |
2005/03/01 | 680 | 680 | 680 | 680 | 1,000 |
2005/02/23 | 684 | 684 | 684 | 684 | 1,000 |
2005/02/22 | 679 | 679 | 679 | 679 | 1,000 |
2005/02/21 | 679 | 679 | 678 | 678 | 3,000 |
2005/02/18 | 680 | 680 | 678 | 678 | 5,000 |
2005/02/17 | 660 | 660 | 660 | 660 | 1,000 |
2005/02/16 | 665 | 665 | 660 | 660 | 2,000 |
2005/02/15 | 665 | 665 | 665 | 665 | 1,000 |
2005/02/14 | 665 | 665 | 665 | 665 | 1,000 |
2005/02/10 | 665 | 665 | 665 | 665 | 2,000 |
2005/02/09 | 670 | 670 | 670 | 670 | 1,000 |
2005/02/08 | 679 | 679 | 679 | 679 | 1,000 |
2005/02/07 | 680 | 680 | 680 | 680 | 1,000 |
2005/02/04 | 680 | 680 | 680 | 680 | 2,000 |
2005/01/31 | 668 | 670 | 668 | 670 | 2,000 |
2005/01/28 | 667 | 668 | 667 | 668 | 2,000 |
2005/01/27 | 667 | 667 | 667 | 667 | 1,000 |
2005/01/26 | 670 | 670 | 668 | 668 | 5,000 |
2005/01/25 | 668 | 668 | 668 | 668 | 1,000 |
2005/01/24 | 670 | 670 | 668 | 668 | 2,000 |
2005/01/21 | 670 | 670 | 670 | 670 | 3,000 |
2005/01/20 | 672 | 672 | 672 | 672 | 2,000 |
2005/01/19 | 652 | 652 | 652 | 652 | 1,000 |
2005/01/17 | 652 | 652 | 652 | 652 | 1,000 |
2005/01/07 | 620 | 625 | 620 | 625 | 2,000 |
2005/01/06 | 620 | 620 | 620 | 620 | 1,000 |
2005/01/05 | 620 | 620 | 620 | 620 | 1,000 |