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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,340 | 1,341 | 1,327 | 1,330 | 36,700 |
| 2017/12/28 | 1,345 | 1,348 | 1,334 | 1,346 | 19,000 |
| 2017/12/27 | 1,354 | 1,360 | 1,346 | 1,351 | 39,700 |
| 2017/12/26 | 1,379 | 1,379 | 1,363 | 1,368 | 18,100 |
| 2017/12/25 | 1,386 | 1,388 | 1,370 | 1,379 | 19,800 |
| 2017/12/22 | 1,397 | 1,397 | 1,380 | 1,390 | 18,500 |
| 2017/12/21 | 1,395 | 1,400 | 1,394 | 1,400 | 8,600 |
| 2017/12/20 | 1,396 | 1,397 | 1,382 | 1,395 | 12,100 |
| 2017/12/19 | 1,370 | 1,398 | 1,370 | 1,390 | 21,000 |
| 2017/12/18 | 1,400 | 1,403 | 1,356 | 1,375 | 58,200 |
| 2017/12/15 | 1,443 | 1,443 | 1,410 | 1,411 | 25,200 |
| 2017/12/14 | 1,444 | 1,448 | 1,440 | 1,445 | 16,200 |
| 2017/12/13 | 1,435 | 1,457 | 1,418 | 1,445 | 24,700 |
| 2017/12/12 | 1,416 | 1,418 | 1,406 | 1,418 | 21,500 |
| 2017/12/11 | 1,400 | 1,418 | 1,399 | 1,413 | 20,400 |
| 2017/12/08 | 1,394 | 1,409 | 1,392 | 1,398 | 9,000 |
| 2017/12/07 | 1,392 | 1,395 | 1,383 | 1,389 | 10,500 |
| 2017/12/06 | 1,414 | 1,414 | 1,382 | 1,391 | 20,300 |
| 2017/12/05 | 1,411 | 1,414 | 1,389 | 1,409 | 20,900 |
| 2017/12/04 | 1,370 | 1,419 | 1,370 | 1,400 | 59,000 |
| 2017/12/01 | 1,357 | 1,363 | 1,350 | 1,357 | 25,700 |
| 2017/11/30 | 1,360 | 1,360 | 1,352 | 1,357 | 14,200 |
| 2017/11/29 | 1,358 | 1,364 | 1,351 | 1,357 | 23,600 |
| 2017/11/28 | 1,356 | 1,358 | 1,353 | 1,355 | 9,100 |
| 2017/11/27 | 1,359 | 1,363 | 1,348 | 1,352 | 35,200 |
| 2017/11/24 | 1,356 | 1,356 | 1,346 | 1,347 | 19,100 |
| 2017/11/22 | 1,365 | 1,365 | 1,347 | 1,355 | 55,300 |
| 2017/11/21 | 1,355 | 1,360 | 1,355 | 1,358 | 25,400 |
| 2017/11/20 | 1,354 | 1,367 | 1,351 | 1,353 | 27,100 |
| 2017/11/17 | 1,349 | 1,349 | 1,338 | 1,346 | 15,100 |
| 2017/11/16 | 1,324 | 1,355 | 1,324 | 1,338 | 19,000 |
| 2017/11/15 | 1,359 | 1,359 | 1,316 | 1,316 | 47,400 |
| 2017/11/14 | 1,335 | 1,359 | 1,335 | 1,357 | 69,300 |
| 2017/11/13 | 1,323 | 1,338 | 1,320 | 1,336 | 47,200 |
| 2017/11/10 | 1,319 | 1,320 | 1,310 | 1,319 | 15,900 |
| 2017/11/09 | 1,323 | 1,325 | 1,314 | 1,322 | 16,000 |
| 2017/11/08 | 1,315 | 1,320 | 1,311 | 1,320 | 21,600 |
| 2017/11/07 | 1,312 | 1,319 | 1,309 | 1,316 | 22,300 |
| 2017/11/06 | 1,320 | 1,330 | 1,312 | 1,313 | 23,800 |
| 2017/11/02 | 1,327 | 1,330 | 1,305 | 1,311 | 22,400 |
| 2017/11/01 | 1,325 | 1,340 | 1,318 | 1,321 | 23,600 |
| 2017/10/31 | 1,319 | 1,323 | 1,310 | 1,318 | 14,800 |
| 2017/10/30 | 1,318 | 1,325 | 1,310 | 1,319 | 26,800 |
| 2017/10/27 | 1,308 | 1,315 | 1,300 | 1,315 | 30,600 |
| 2017/10/26 | 1,295 | 1,308 | 1,293 | 1,299 | 20,700 |
| 2017/10/25 | 1,308 | 1,309 | 1,294 | 1,299 | 20,600 |
| 2017/10/24 | 1,292 | 1,305 | 1,286 | 1,296 | 25,800 |
| 2017/10/23 | 1,298 | 1,300 | 1,278 | 1,280 | 41,600 |
| 2017/10/20 | 1,301 | 1,306 | 1,290 | 1,295 | 25,500 |
| 2017/10/19 | 1,315 | 1,316 | 1,299 | 1,301 | 18,800 |
| 2017/10/18 | 1,296 | 1,317 | 1,290 | 1,310 | 43,100 |
| 2017/10/17 | 1,301 | 1,303 | 1,275 | 1,296 | 42,400 |
| 2017/10/16 | 1,298 | 1,311 | 1,292 | 1,300 | 55,400 |
| 2017/10/13 | 1,320 | 1,330 | 1,290 | 1,304 | 99,500 |
| 2017/10/12 | 1,336 | 1,351 | 1,325 | 1,340 | 52,800 |
| 2017/10/11 | 1,340 | 1,346 | 1,335 | 1,336 | 14,200 |
| 2017/10/10 | 1,330 | 1,340 | 1,330 | 1,332 | 68,200 |
| 2017/10/06 | 1,357 | 1,358 | 1,327 | 1,335 | 35,200 |
| 2017/10/05 | 1,354 | 1,355 | 1,348 | 1,350 | 19,100 |
| 2017/10/04 | 1,347 | 1,355 | 1,347 | 1,355 | 16,200 |
| 2017/10/03 | 1,358 | 1,363 | 1,345 | 1,353 | 34,000 |
| 2017/10/02 | 1,337 | 1,367 | 1,336 | 1,363 | 54,200 |
| 2017/09/29 | 1,355 | 1,355 | 1,325 | 1,332 | 47,100 |
| 2017/09/28 | 1,360 | 1,369 | 1,350 | 1,358 | 57,500 |
| 2017/09/27 | 1,344 | 1,352 | 1,340 | 1,352 | 54,500 |
| 2017/09/26 | 1,330 | 1,334 | 1,318 | 1,333 | 53,000 |
| 2017/09/25 | 1,351 | 1,353 | 1,312 | 1,328 | 117,900 |
| 2017/09/22 | 1,299 | 1,349 | 1,299 | 1,339 | 141,300 |
| 2017/09/21 | 1,246 | 1,295 | 1,243 | 1,293 | 91,000 |
| 2017/09/20 | 1,244 | 1,247 | 1,241 | 1,244 | 31,500 |
| 2017/09/19 | 1,230 | 1,241 | 1,230 | 1,241 | 55,400 |
| 2017/09/15 | 1,227 | 1,227 | 1,212 | 1,224 | 29,300 |
| 2017/09/14 | 1,235 | 1,236 | 1,220 | 1,224 | 15,500 |
| 2017/09/13 | 1,242 | 1,242 | 1,224 | 1,233 | 33,000 |
| 2017/09/12 | 1,245 | 1,249 | 1,235 | 1,242 | 28,000 |
| 2017/09/11 | 1,230 | 1,244 | 1,230 | 1,243 | 53,000 |
| 2017/09/08 | 1,230 | 1,233 | 1,224 | 1,230 | 57,800 |
| 2017/09/07 | 1,222 | 1,234 | 1,221 | 1,229 | 50,100 |
| 2017/09/06 | 1,210 | 1,224 | 1,203 | 1,222 | 53,200 |
| 2017/09/05 | 1,215 | 1,230 | 1,210 | 1,213 | 55,900 |
| 2017/09/04 | 1,202 | 1,220 | 1,202 | 1,213 | 54,400 |
| 2017/09/01 | 1,180 | 1,238 | 1,180 | 1,206 | 98,200 |
| 2017/08/31 | 1,184 | 1,187 | 1,179 | 1,186 | 25,100 |
| 2017/08/30 | 1,175 | 1,185 | 1,175 | 1,180 | 16,900 |
| 2017/08/29 | 1,180 | 1,184 | 1,176 | 1,180 | 61,400 |
| 2017/08/28 | 1,204 | 1,204 | 1,188 | 1,194 | 196,500 |
| 2017/08/25 | 1,182 | 1,187 | 1,180 | 1,187 | 35,000 |
| 2017/08/24 | 1,181 | 1,185 | 1,178 | 1,179 | 59,300 |
| 2017/08/23 | 1,188 | 1,189 | 1,182 | 1,186 | 29,500 |
| 2017/08/22 | 1,187 | 1,187 | 1,183 | 1,185 | 28,900 |
| 2017/08/21 | 1,193 | 1,194 | 1,188 | 1,190 | 34,900 |
| 2017/08/18 | 1,195 | 1,197 | 1,190 | 1,193 | 27,800 |
| 2017/08/17 | 1,203 | 1,203 | 1,192 | 1,202 | 25,000 |
| 2017/08/16 | 1,207 | 1,209 | 1,200 | 1,204 | 15,100 |
| 2017/08/15 | 1,202 | 1,208 | 1,198 | 1,207 | 33,000 |
| 2017/08/14 | 1,186 | 1,199 | 1,186 | 1,197 | 43,800 |
| 2017/08/10 | 1,199 | 1,202 | 1,190 | 1,194 | 30,600 |
| 2017/08/09 | 1,210 | 1,210 | 1,190 | 1,203 | 44,100 |
| 2017/08/08 | 1,205 | 1,212 | 1,204 | 1,210 | 44,000 |
| 2017/08/07 | 1,195 | 1,216 | 1,195 | 1,201 | 145,700 |
| 2017/08/04 | 1,163 | 1,175 | 1,162 | 1,172 | 31,000 |
| 2017/08/03 | 1,157 | 1,162 | 1,154 | 1,159 | 19,600 |
| 2017/08/02 | 1,154 | 1,156 | 1,150 | 1,154 | 21,200 |
| 2017/08/01 | 1,167 | 1,167 | 1,139 | 1,148 | 77,700 |
| 2017/07/31 | 1,160 | 1,168 | 1,160 | 1,164 | 34,000 |
| 2017/07/28 | 1,180 | 1,180 | 1,158 | 1,160 | 86,100 |
| 2017/07/27 | 1,197 | 1,199 | 1,187 | 1,189 | 39,300 |
| 2017/07/26 | 1,214 | 1,214 | 1,196 | 1,199 | 38,700 |
| 2017/07/25 | 1,223 | 1,223 | 1,209 | 1,211 | 51,500 |
| 2017/07/24 | 1,230 | 1,230 | 1,209 | 1,214 | 30,500 |
| 2017/07/21 | 1,237 | 1,245 | 1,223 | 1,236 | 30,400 |
| 2017/07/20 | 1,221 | 1,234 | 1,220 | 1,234 | 31,000 |
| 2017/07/19 | 1,196 | 1,215 | 1,196 | 1,215 | 31,800 |
| 2017/07/18 | 1,245 | 1,250 | 1,188 | 1,190 | 177,800 |
| 2017/07/14 | 1,251 | 1,253 | 1,244 | 1,245 | 26,000 |
| 2017/07/13 | 1,250 | 1,252 | 1,237 | 1,252 | 26,300 |
| 2017/07/12 | 1,242 | 1,252 | 1,233 | 1,239 | 27,500 |
| 2017/07/11 | 1,234 | 1,254 | 1,232 | 1,248 | 28,800 |
| 2017/07/10 | 1,252 | 1,259 | 1,230 | 1,237 | 68,700 |
| 2017/07/07 | 1,223 | 1,241 | 1,219 | 1,240 | 82,700 |
| 2017/07/06 | 1,194 | 1,207 | 1,194 | 1,205 | 46,100 |
| 2017/07/05 | 1,187 | 1,193 | 1,185 | 1,192 | 10,300 |
| 2017/07/04 | 1,189 | 1,192 | 1,179 | 1,187 | 13,100 |
| 2017/07/03 | 1,176 | 1,189 | 1,176 | 1,188 | 24,800 |
| 2017/06/30 | 1,169 | 1,177 | 1,169 | 1,176 | 11,000 |
| 2017/06/29 | 1,175 | 1,176 | 1,170 | 1,176 | 29,100 |
| 2017/06/28 | 1,170 | 1,177 | 1,166 | 1,171 | 21,800 |
| 2017/06/27 | 1,170 | 1,170 | 1,166 | 1,166 | 11,300 |
| 2017/06/26 | 1,160 | 1,169 | 1,158 | 1,167 | 35,400 |
| 2017/06/23 | 1,155 | 1,155 | 1,145 | 1,149 | 16,700 |
| 2017/06/22 | 1,149 | 1,152 | 1,145 | 1,152 | 10,500 |
| 2017/06/21 | 1,145 | 1,152 | 1,144 | 1,146 | 19,900 |
| 2017/06/20 | 1,145 | 1,157 | 1,142 | 1,145 | 40,100 |
| 2017/06/19 | 1,133 | 1,143 | 1,133 | 1,143 | 11,200 |
| 2017/06/16 | 1,130 | 1,135 | 1,130 | 1,130 | 6,500 |
| 2017/06/15 | 1,140 | 1,140 | 1,130 | 1,130 | 30,100 |
| 2017/06/14 | 1,137 | 1,140 | 1,135 | 1,140 | 11,500 |
| 2017/06/13 | 1,138 | 1,140 | 1,136 | 1,136 | 6,200 |
| 2017/06/12 | 1,137 | 1,143 | 1,137 | 1,138 | 15,000 |
| 2017/06/09 | 1,139 | 1,144 | 1,137 | 1,137 | 15,100 |
| 2017/06/08 | 1,140 | 1,142 | 1,138 | 1,139 | 12,000 |
| 2017/06/07 | 1,140 | 1,144 | 1,134 | 1,140 | 22,200 |
| 2017/06/06 | 1,150 | 1,150 | 1,139 | 1,140 | 69,600 |
| 2017/06/05 | 1,152 | 1,155 | 1,146 | 1,149 | 23,100 |
| 2017/06/02 | 1,151 | 1,152 | 1,144 | 1,150 | 33,500 |
| 2017/06/01 | 1,147 | 1,153 | 1,141 | 1,151 | 19,500 |
| 2017/05/31 | 1,144 | 1,147 | 1,140 | 1,147 | 12,700 |
| 2017/05/30 | 1,150 | 1,151 | 1,141 | 1,146 | 10,500 |
| 2017/05/29 | 1,137 | 1,149 | 1,136 | 1,148 | 18,000 |
| 2017/05/26 | 1,146 | 1,146 | 1,135 | 1,135 | 14,400 |
| 2017/05/25 | 1,139 | 1,144 | 1,137 | 1,142 | 17,600 |
| 2017/05/24 | 1,133 | 1,137 | 1,126 | 1,135 | 21,500 |
| 2017/05/23 | 1,123 | 1,129 | 1,123 | 1,129 | 16,500 |
| 2017/05/22 | 1,125 | 1,125 | 1,118 | 1,123 | 25,200 |
| 2017/05/19 | 1,125 | 1,126 | 1,120 | 1,122 | 19,200 |
| 2017/05/18 | 1,126 | 1,127 | 1,120 | 1,127 | 18,300 |
| 2017/05/17 | 1,133 | 1,134 | 1,127 | 1,131 | 16,500 |
| 2017/05/16 | 1,135 | 1,140 | 1,129 | 1,130 | 20,700 |
| 2017/05/15 | 1,138 | 1,138 | 1,127 | 1,136 | 18,800 |
| 2017/05/12 | 1,143 | 1,143 | 1,135 | 1,138 | 4,800 |
| 2017/05/11 | 1,143 | 1,146 | 1,135 | 1,143 | 14,300 |
| 2017/05/10 | 1,144 | 1,149 | 1,144 | 1,148 | 13,500 |
| 2017/05/09 | 1,139 | 1,144 | 1,135 | 1,144 | 14,500 |
| 2017/05/08 | 1,140 | 1,145 | 1,134 | 1,135 | 23,000 |
| 2017/05/02 | 1,131 | 1,142 | 1,131 | 1,135 | 21,800 |
| 2017/05/01 | 1,125 | 1,135 | 1,122 | 1,128 | 25,700 |
| 2017/04/28 | 1,121 | 1,125 | 1,119 | 1,122 | 12,700 |
| 2017/04/27 | 1,118 | 1,122 | 1,114 | 1,116 | 15,400 |
| 2017/04/26 | 1,123 | 1,123 | 1,110 | 1,119 | 23,000 |
| 2017/04/25 | 1,122 | 1,122 | 1,113 | 1,120 | 8,200 |
| 2017/04/24 | 1,124 | 1,124 | 1,115 | 1,122 | 7,800 |
| 2017/04/21 | 1,119 | 1,119 | 1,111 | 1,116 | 6,700 |
| 2017/04/20 | 1,122 | 1,124 | 1,108 | 1,110 | 26,200 |
| 2017/04/19 | 1,117 | 1,125 | 1,114 | 1,121 | 12,700 |
| 2017/04/18 | 1,114 | 1,116 | 1,108 | 1,115 | 11,800 |
| 2017/04/17 | 1,105 | 1,110 | 1,100 | 1,104 | 23,300 |
| 2017/04/14 | 1,123 | 1,123 | 1,104 | 1,104 | 47,400 |
| 2017/04/13 | 1,120 | 1,141 | 1,120 | 1,134 | 21,000 |
| 2017/04/12 | 1,140 | 1,140 | 1,118 | 1,124 | 30,400 |
| 2017/04/11 | 1,146 | 1,146 | 1,141 | 1,146 | 9,100 |
| 2017/04/10 | 1,138 | 1,142 | 1,130 | 1,139 | 22,200 |
| 2017/04/07 | 1,138 | 1,139 | 1,119 | 1,128 | 25,500 |
| 2017/04/06 | 1,148 | 1,148 | 1,120 | 1,121 | 38,000 |
| 2017/04/05 | 1,146 | 1,155 | 1,140 | 1,142 | 20,900 |
| 2017/04/04 | 1,170 | 1,170 | 1,140 | 1,153 | 34,300 |
| 2017/04/03 | 1,166 | 1,179 | 1,165 | 1,170 | 33,300 |
| 2017/03/31 | 1,152 | 1,158 | 1,152 | 1,155 | 12,700 |
| 2017/03/30 | 1,141 | 1,158 | 1,140 | 1,152 | 35,900 |
| 2017/03/29 | 1,136 | 1,140 | 1,133 | 1,139 | 24,100 |
| 2017/03/28 | 1,128 | 1,138 | 1,128 | 1,128 | 38,000 |
| 2017/03/27 | 1,130 | 1,131 | 1,125 | 1,127 | 28,700 |
| 2017/03/24 | 1,129 | 1,139 | 1,126 | 1,136 | 38,800 |
| 2017/03/23 | 1,122 | 1,126 | 1,119 | 1,124 | 30,100 |
| 2017/03/22 | 1,126 | 1,126 | 1,118 | 1,120 | 29,400 |
| 2017/03/21 | 1,131 | 1,134 | 1,126 | 1,132 | 25,400 |
| 2017/03/17 | 1,128 | 1,133 | 1,124 | 1,125 | 34,100 |
| 2017/03/16 | 1,115 | 1,123 | 1,114 | 1,121 | 19,700 |
| 2017/03/15 | 1,114 | 1,128 | 1,112 | 1,115 | 37,300 |
| 2017/03/14 | 1,121 | 1,122 | 1,111 | 1,111 | 30,700 |
| 2017/03/13 | 1,137 | 1,137 | 1,120 | 1,120 | 55,100 |
| 2017/03/10 | 1,136 | 1,140 | 1,136 | 1,136 | 21,000 |
| 2017/03/09 | 1,134 | 1,138 | 1,133 | 1,135 | 14,200 |
| 2017/03/08 | 1,136 | 1,140 | 1,133 | 1,134 | 17,900 |
| 2017/03/07 | 1,143 | 1,145 | 1,134 | 1,134 | 28,800 |
| 2017/03/06 | 1,145 | 1,148 | 1,138 | 1,140 | 58,000 |
| 2017/03/03 | 1,130 | 1,146 | 1,130 | 1,138 | 105,900 |
| 2017/03/02 | 1,109 | 1,119 | 1,080 | 1,117 | 135,700 |
| 2017/03/01 | 1,131 | 1,131 | 1,088 | 1,104 | 160,900 |
| 2017/02/28 | 1,138 | 1,138 | 1,126 | 1,130 | 13,300 |
| 2017/02/27 | 1,161 | 1,161 | 1,129 | 1,141 | 34,000 |
| 2017/02/24 | 1,157 | 1,176 | 1,157 | 1,170 | 27,400 |
| 2017/02/23 | 1,208 | 1,208 | 1,189 | 1,199 | 79,200 |
| 2017/02/22 | 1,215 | 1,229 | 1,205 | 1,222 | 58,600 |
| 2017/02/21 | 1,215 | 1,246 | 1,212 | 1,239 | 53,200 |
| 2017/02/20 | 1,225 | 1,270 | 1,216 | 1,226 | 73,500 |
| 2017/02/17 | 1,196 | 1,229 | 1,187 | 1,215 | 36,300 |
| 2017/02/16 | 1,192 | 1,207 | 1,187 | 1,196 | 25,100 |
| 2017/02/15 | 1,163 | 1,200 | 1,163 | 1,189 | 26,900 |
| 2017/02/14 | 1,165 | 1,169 | 1,160 | 1,165 | 5,900 |
| 2017/02/13 | 1,169 | 1,171 | 1,163 | 1,163 | 4,800 |
| 2017/02/10 | 1,161 | 1,170 | 1,157 | 1,169 | 5,900 |
| 2017/02/09 | 1,160 | 1,165 | 1,151 | 1,165 | 11,600 |
| 2017/02/08 | 1,182 | 1,182 | 1,160 | 1,164 | 20,200 |
| 2017/02/07 | 1,182 | 1,185 | 1,182 | 1,185 | 1,800 |
| 2017/02/06 | 1,193 | 1,195 | 1,188 | 1,188 | 3,100 |
| 2017/02/03 | 1,194 | 1,198 | 1,193 | 1,193 | 2,800 |
| 2017/02/02 | 1,205 | 1,205 | 1,192 | 1,194 | 3,000 |
| 2017/02/01 | 1,221 | 1,221 | 1,206 | 1,206 | 6,700 |
| 2017/01/31 | 1,229 | 1,230 | 1,211 | 1,220 | 22,800 |
| 2017/01/30 | 1,195 | 1,278 | 1,190 | 1,239 | 26,500 |
| 2017/01/27 | 1,187 | 1,190 | 1,186 | 1,188 | 7,400 |
| 2017/01/26 | 1,191 | 1,198 | 1,189 | 1,190 | 5,300 |
| 2017/01/25 | 1,190 | 1,190 | 1,189 | 1,189 | 2,500 |
| 2017/01/24 | 1,187 | 1,190 | 1,187 | 1,189 | 2,800 |
| 2017/01/23 | 1,192 | 1,195 | 1,183 | 1,188 | 6,500 |
| 2017/01/20 | 1,194 | 1,194 | 1,186 | 1,189 | 3,500 |
| 2017/01/19 | 1,189 | 1,200 | 1,185 | 1,188 | 5,500 |
| 2017/01/18 | 1,181 | 1,194 | 1,180 | 1,188 | 4,300 |
| 2017/01/17 | 1,184 | 1,192 | 1,182 | 1,186 | 4,100 |
| 2017/01/16 | 1,197 | 1,197 | 1,181 | 1,188 | 10,400 |
| 2017/01/13 | 1,188 | 1,197 | 1,185 | 1,193 | 14,000 |
| 2017/01/12 | 1,191 | 1,193 | 1,186 | 1,190 | 5,600 |
| 2017/01/11 | 1,192 | 1,198 | 1,181 | 1,196 | 13,200 |
| 2017/01/10 | 1,183 | 1,197 | 1,183 | 1,185 | 7,600 |
| 2017/01/06 | 1,170 | 1,185 | 1,170 | 1,185 | 15,500 |
| 2017/01/05 | 1,179 | 1,180 | 1,172 | 1,180 | 6,600 |
| 2017/01/04 | 1,168 | 1,179 | 1,167 | 1,179 | 3,000 |