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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,104 | 1,152 | 1,100 | 1,119 | 23,500 |
| 2018/12/27 | 1,156 | 1,156 | 1,093 | 1,134 | 38,400 |
| 2018/12/26 | 987 | 1,062 | 987 | 1,052 | 34,800 |
| 2018/12/25 | 921 | 975 | 921 | 958 | 90,100 |
| 2018/12/21 | 1,060 | 1,097 | 1,010 | 1,026 | 47,000 |
| 2018/12/20 | 1,123 | 1,123 | 1,080 | 1,117 | 35,400 |
| 2018/12/19 | 1,082 | 1,129 | 1,077 | 1,123 | 41,000 |
| 2018/12/18 | 1,106 | 1,121 | 1,070 | 1,082 | 41,600 |
| 2018/12/17 | 1,167 | 1,167 | 1,121 | 1,136 | 29,100 |
| 2018/12/14 | 1,176 | 1,185 | 1,145 | 1,161 | 39,800 |
| 2018/12/13 | 1,217 | 1,217 | 1,189 | 1,196 | 16,900 |
| 2018/12/12 | 1,213 | 1,220 | 1,175 | 1,213 | 28,500 |
| 2018/12/11 | 1,225 | 1,227 | 1,213 | 1,213 | 9,300 |
| 2018/12/10 | 1,245 | 1,245 | 1,209 | 1,225 | 17,900 |
| 2018/12/07 | 1,237 | 1,258 | 1,234 | 1,245 | 22,800 |
| 2018/12/06 | 1,299 | 1,300 | 1,237 | 1,237 | 26,800 |
| 2018/12/05 | 1,271 | 1,310 | 1,271 | 1,298 | 11,900 |
| 2018/12/04 | 1,344 | 1,344 | 1,284 | 1,310 | 27,900 |
| 2018/12/03 | 1,360 | 1,360 | 1,330 | 1,344 | 19,100 |
| 2018/11/30 | 1,360 | 1,362 | 1,333 | 1,362 | 19,300 |
| 2018/11/29 | 1,381 | 1,381 | 1,335 | 1,348 | 9,400 |
| 2018/11/28 | 1,363 | 1,394 | 1,355 | 1,380 | 13,900 |
| 2018/11/27 | 1,411 | 1,419 | 1,330 | 1,343 | 23,500 |
| 2018/11/26 | 1,375 | 1,398 | 1,365 | 1,384 | 14,100 |
| 2018/11/22 | 1,389 | 1,389 | 1,320 | 1,364 | 15,800 |
| 2018/11/21 | 1,362 | 1,381 | 1,349 | 1,369 | 13,100 |
| 2018/11/20 | 1,359 | 1,387 | 1,359 | 1,365 | 14,300 |
| 2018/11/19 | 1,345 | 1,370 | 1,334 | 1,349 | 13,200 |
| 2018/11/16 | 1,307 | 1,350 | 1,307 | 1,350 | 4,800 |
| 2018/11/15 | 1,319 | 1,325 | 1,308 | 1,309 | 4,100 |
| 2018/11/14 | 1,335 | 1,335 | 1,314 | 1,317 | 4,100 |
| 2018/11/13 | 1,324 | 1,329 | 1,310 | 1,320 | 4,600 |
| 2018/11/12 | 1,335 | 1,360 | 1,328 | 1,328 | 9,300 |
| 2018/11/09 | 1,322 | 1,356 | 1,322 | 1,334 | 7,000 |
| 2018/11/08 | 1,328 | 1,328 | 1,310 | 1,322 | 5,300 |
| 2018/11/07 | 1,326 | 1,327 | 1,290 | 1,316 | 8,800 |
| 2018/11/06 | 1,318 | 1,330 | 1,312 | 1,324 | 7,000 |
| 2018/11/05 | 1,282 | 1,334 | 1,281 | 1,314 | 11,200 |
| 2018/11/02 | 1,276 | 1,287 | 1,245 | 1,285 | 20,000 |
| 2018/11/01 | 1,294 | 1,294 | 1,237 | 1,258 | 29,300 |
| 2018/10/31 | 1,329 | 1,331 | 1,284 | 1,288 | 30,000 |
| 2018/10/30 | 1,342 | 1,346 | 1,310 | 1,310 | 16,500 |
| 2018/10/29 | 1,370 | 1,389 | 1,332 | 1,342 | 13,600 |
| 2018/10/26 | 1,340 | 1,382 | 1,333 | 1,355 | 10,200 |
| 2018/10/25 | 1,350 | 1,383 | 1,305 | 1,338 | 26,800 |
| 2018/10/24 | 1,427 | 1,427 | 1,360 | 1,360 | 12,100 |
| 2018/10/23 | 1,437 | 1,437 | 1,401 | 1,401 | 9,100 |
| 2018/10/22 | 1,458 | 1,458 | 1,433 | 1,441 | 7,500 |
| 2018/10/19 | 1,437 | 1,456 | 1,432 | 1,443 | 6,100 |
| 2018/10/18 | 1,479 | 1,479 | 1,459 | 1,464 | 4,900 |
| 2018/10/17 | 1,447 | 1,459 | 1,440 | 1,458 | 19,100 |
| 2018/10/16 | 1,476 | 1,492 | 1,464 | 1,466 | 2,300 |
| 2018/10/15 | 1,515 | 1,518 | 1,468 | 1,475 | 9,900 |
| 2018/10/12 | 1,453 | 1,488 | 1,450 | 1,465 | 5,200 |
| 2018/10/11 | 1,498 | 1,498 | 1,453 | 1,453 | 4,700 |
| 2018/10/10 | 1,493 | 1,525 | 1,493 | 1,524 | 5,200 |
| 2018/10/09 | 1,516 | 1,516 | 1,474 | 1,478 | 3,700 |
| 2018/10/05 | 1,502 | 1,519 | 1,491 | 1,517 | 3,700 |
| 2018/10/04 | 1,536 | 1,536 | 1,481 | 1,497 | 7,300 |
| 2018/10/03 | 1,512 | 1,545 | 1,507 | 1,536 | 12,000 |
| 2018/10/02 | 1,508 | 1,510 | 1,491 | 1,504 | 5,400 |
| 2018/10/01 | 1,518 | 1,518 | 1,495 | 1,500 | 6,100 |
| 2018/09/28 | 1,500 | 1,517 | 1,488 | 1,488 | 12,600 |
| 2018/09/27 | 1,526 | 1,526 | 1,488 | 1,496 | 10,900 |
| 2018/09/26 | 1,487 | 1,518 | 1,472 | 1,518 | 7,100 |
| 2018/09/25 | 1,486 | 1,511 | 1,461 | 1,487 | 26,300 |
| 2018/09/21 | 1,436 | 1,520 | 1,436 | 1,487 | 24,700 |
| 2018/09/20 | 1,433 | 1,435 | 1,420 | 1,430 | 13,200 |
| 2018/09/19 | 1,436 | 1,436 | 1,422 | 1,431 | 11,200 |
| 2018/09/18 | 1,425 | 1,435 | 1,418 | 1,432 | 9,600 |
| 2018/09/14 | 1,442 | 1,442 | 1,433 | 1,433 | 5,000 |
| 2018/09/13 | 1,453 | 1,454 | 1,442 | 1,443 | 4,800 |
| 2018/09/12 | 1,464 | 1,464 | 1,438 | 1,453 | 11,900 |
| 2018/09/11 | 1,469 | 1,483 | 1,460 | 1,464 | 12,200 |
| 2018/09/10 | 1,506 | 1,506 | 1,478 | 1,484 | 10,400 |
| 2018/09/07 | 1,513 | 1,514 | 1,492 | 1,506 | 7,300 |
| 2018/09/06 | 1,512 | 1,565 | 1,507 | 1,536 | 17,200 |
| 2018/09/05 | 1,532 | 1,532 | 1,493 | 1,512 | 10,700 |
| 2018/09/04 | 1,600 | 1,600 | 1,540 | 1,550 | 30,100 |
| 2018/09/03 | 1,595 | 1,600 | 1,585 | 1,600 | 7,300 |
| 2018/08/31 | 1,550 | 1,600 | 1,525 | 1,600 | 46,300 |
| 2018/08/30 | 1,469 | 1,650 | 1,469 | 1,587 | 105,900 |
| 2018/08/29 | 1,460 | 1,469 | 1,454 | 1,469 | 60,600 |
| 2018/08/28 | 1,524 | 1,524 | 1,490 | 1,497 | 73,200 |
| 2018/08/27 | 1,495 | 1,540 | 1,495 | 1,538 | 28,200 |
| 2018/08/24 | 1,489 | 1,494 | 1,463 | 1,493 | 22,900 |
| 2018/08/23 | 1,493 | 1,517 | 1,476 | 1,498 | 25,100 |
| 2018/08/22 | 1,448 | 1,493 | 1,435 | 1,493 | 24,300 |
| 2018/08/21 | 1,477 | 1,477 | 1,426 | 1,439 | 17,400 |
| 2018/08/20 | 1,470 | 1,491 | 1,468 | 1,477 | 13,900 |
| 2018/08/17 | 1,471 | 1,474 | 1,460 | 1,467 | 9,900 |
| 2018/08/16 | 1,463 | 1,470 | 1,460 | 1,460 | 8,200 |
| 2018/08/15 | 1,471 | 1,481 | 1,464 | 1,470 | 17,800 |
| 2018/08/14 | 1,485 | 1,493 | 1,472 | 1,482 | 42,400 |
| 2018/08/13 | 1,527 | 1,527 | 1,502 | 1,511 | 18,600 |
| 2018/08/10 | 1,527 | 1,542 | 1,527 | 1,528 | 7,100 |
| 2018/08/09 | 1,526 | 1,528 | 1,512 | 1,527 | 10,300 |
| 2018/08/08 | 1,538 | 1,550 | 1,522 | 1,540 | 19,800 |
| 2018/08/07 | 1,548 | 1,553 | 1,528 | 1,551 | 11,000 |
| 2018/08/06 | 1,560 | 1,581 | 1,541 | 1,545 | 14,100 |
| 2018/08/03 | 1,573 | 1,577 | 1,546 | 1,568 | 12,400 |
| 2018/08/02 | 1,550 | 1,585 | 1,546 | 1,570 | 17,100 |
| 2018/08/01 | 1,536 | 1,555 | 1,528 | 1,542 | 10,400 |
| 2018/07/31 | 1,548 | 1,550 | 1,513 | 1,528 | 18,400 |
| 2018/07/30 | 1,510 | 1,542 | 1,500 | 1,542 | 20,900 |
| 2018/07/27 | 1,490 | 1,524 | 1,480 | 1,507 | 19,900 |
| 2018/07/26 | 1,479 | 1,490 | 1,455 | 1,479 | 12,000 |
| 2018/07/25 | 1,472 | 1,490 | 1,446 | 1,464 | 18,400 |
| 2018/07/24 | 1,434 | 1,467 | 1,420 | 1,465 | 20,400 |
| 2018/07/23 | 1,436 | 1,439 | 1,396 | 1,417 | 34,300 |
| 2018/07/20 | 1,433 | 1,448 | 1,404 | 1,427 | 35,200 |
| 2018/07/19 | 1,427 | 1,434 | 1,408 | 1,419 | 20,500 |
| 2018/07/18 | 1,491 | 1,492 | 1,407 | 1,407 | 47,400 |
| 2018/07/17 | 1,460 | 1,501 | 1,446 | 1,492 | 17,800 |
| 2018/07/13 | 1,427 | 1,484 | 1,401 | 1,444 | 58,000 |
| 2018/07/12 | 1,541 | 1,567 | 1,535 | 1,567 | 15,500 |
| 2018/07/11 | 1,594 | 1,600 | 1,540 | 1,544 | 13,200 |
| 2018/07/10 | 1,590 | 1,598 | 1,579 | 1,596 | 4,200 |
| 2018/07/09 | 1,563 | 1,597 | 1,550 | 1,590 | 12,900 |
| 2018/07/06 | 1,608 | 1,610 | 1,561 | 1,583 | 12,400 |
| 2018/07/05 | 1,609 | 1,620 | 1,566 | 1,617 | 21,300 |
| 2018/07/04 | 1,631 | 1,647 | 1,614 | 1,631 | 9,600 |
| 2018/07/03 | 1,678 | 1,678 | 1,600 | 1,647 | 23,200 |
| 2018/07/02 | 1,674 | 1,693 | 1,649 | 1,676 | 22,300 |
| 2018/06/29 | 1,659 | 1,697 | 1,641 | 1,674 | 17,900 |
| 2018/06/28 | 1,630 | 1,645 | 1,623 | 1,639 | 13,600 |
| 2018/06/27 | 1,642 | 1,652 | 1,627 | 1,631 | 10,200 |
| 2018/06/26 | 1,700 | 1,700 | 1,606 | 1,626 | 30,200 |
| 2018/06/25 | 1,706 | 1,739 | 1,700 | 1,704 | 17,600 |
| 2018/06/22 | 1,737 | 1,749 | 1,703 | 1,703 | 25,500 |
| 2018/06/21 | 1,803 | 1,807 | 1,751 | 1,757 | 23,000 |
| 2018/06/20 | 1,830 | 1,830 | 1,760 | 1,803 | 29,500 |
| 2018/06/19 | 1,875 | 1,876 | 1,808 | 1,830 | 16,400 |
| 2018/06/18 | 1,877 | 1,891 | 1,869 | 1,887 | 15,400 |
| 2018/06/15 | 1,875 | 1,897 | 1,856 | 1,893 | 47,200 |
| 2018/06/14 | 1,756 | 1,859 | 1,756 | 1,858 | 57,300 |
| 2018/06/13 | 1,770 | 1,779 | 1,743 | 1,768 | 11,300 |
| 2018/06/12 | 1,729 | 1,770 | 1,725 | 1,770 | 10,800 |
| 2018/06/11 | 1,758 | 1,765 | 1,706 | 1,709 | 16,600 |
| 2018/06/08 | 1,790 | 1,795 | 1,752 | 1,760 | 10,700 |
| 2018/06/07 | 1,797 | 1,823 | 1,775 | 1,798 | 29,000 |
| 2018/06/06 | 1,692 | 1,848 | 1,690 | 1,837 | 83,200 |
| 2018/06/05 | 1,750 | 1,752 | 1,702 | 1,704 | 24,000 |
| 2018/06/04 | 1,780 | 1,780 | 1,751 | 1,755 | 38,100 |
| 2018/06/01 | 1,841 | 1,858 | 1,783 | 1,783 | 21,000 |
| 2018/05/31 | 1,867 | 1,888 | 1,833 | 1,838 | 361,500 |
| 2018/05/30 | 1,779 | 1,866 | 1,756 | 1,850 | 77,800 |
| 2018/05/29 | 1,834 | 1,869 | 1,761 | 1,784 | 51,100 |
| 2018/05/28 | 1,763 | 1,849 | 1,763 | 1,815 | 76,100 |
| 2018/05/25 | 1,903 | 1,917 | 1,750 | 1,763 | 76,400 |
| 2018/05/24 | 1,868 | 1,909 | 1,853 | 1,903 | 71,900 |
| 2018/05/23 | 1,832 | 1,868 | 1,822 | 1,868 | 42,700 |
| 2018/05/22 | 1,808 | 1,834 | 1,800 | 1,834 | 35,700 |
| 2018/05/21 | 1,793 | 1,819 | 1,783 | 1,808 | 43,200 |
| 2018/05/18 | 1,778 | 1,800 | 1,763 | 1,793 | 42,700 |
| 2018/05/17 | 1,770 | 1,781 | 1,755 | 1,771 | 33,700 |
| 2018/05/16 | 1,745 | 1,797 | 1,720 | 1,781 | 47,700 |
| 2018/05/15 | 1,700 | 1,775 | 1,700 | 1,769 | 72,900 |
| 2018/05/14 | 1,667 | 1,699 | 1,667 | 1,688 | 13,500 |
| 2018/05/11 | 1,650 | 1,680 | 1,633 | 1,676 | 23,000 |
| 2018/05/10 | 1,665 | 1,685 | 1,657 | 1,664 | 23,000 |
| 2018/05/09 | 1,652 | 1,707 | 1,634 | 1,673 | 76,400 |
| 2018/05/08 | 1,669 | 1,698 | 1,640 | 1,692 | 56,000 |
| 2018/05/07 | 1,641 | 1,725 | 1,633 | 1,709 | 78,600 |
| 2018/05/02 | 1,619 | 1,650 | 1,614 | 1,641 | 38,700 |
| 2018/05/01 | 1,616 | 1,629 | 1,588 | 1,629 | 20,800 |
| 2018/04/27 | 1,608 | 1,645 | 1,607 | 1,627 | 35,200 |
| 2018/04/26 | 1,583 | 1,602 | 1,576 | 1,601 | 22,300 |
| 2018/04/25 | 1,564 | 1,598 | 1,564 | 1,581 | 17,400 |
| 2018/04/24 | 1,616 | 1,616 | 1,561 | 1,604 | 26,300 |
| 2018/04/23 | 1,563 | 1,630 | 1,552 | 1,610 | 48,800 |
| 2018/04/20 | 1,570 | 1,580 | 1,563 | 1,566 | 23,500 |
| 2018/04/19 | 1,516 | 1,609 | 1,488 | 1,563 | 55,000 |
| 2018/04/18 | 1,470 | 1,523 | 1,470 | 1,507 | 19,800 |
| 2018/04/17 | 1,480 | 1,486 | 1,462 | 1,480 | 18,900 |
| 2018/04/16 | 1,480 | 1,483 | 1,455 | 1,480 | 42,400 |
| 2018/04/13 | 1,469 | 1,489 | 1,469 | 1,480 | 17,500 |
| 2018/04/12 | 1,477 | 1,494 | 1,472 | 1,482 | 12,300 |
| 2018/04/11 | 1,461 | 1,488 | 1,461 | 1,470 | 15,200 |
| 2018/04/10 | 1,514 | 1,525 | 1,458 | 1,465 | 17,400 |
| 2018/04/09 | 1,542 | 1,550 | 1,511 | 1,513 | 15,100 |
| 2018/04/06 | 1,527 | 1,566 | 1,523 | 1,540 | 36,000 |
| 2018/04/05 | 1,498 | 1,588 | 1,498 | 1,523 | 43,000 |
| 2018/04/04 | 1,468 | 1,488 | 1,468 | 1,487 | 29,000 |
| 2018/04/03 | 1,431 | 1,473 | 1,429 | 1,456 | 31,200 |
| 2018/04/02 | 1,433 | 1,445 | 1,431 | 1,437 | 12,400 |
| 2018/03/30 | 1,507 | 1,507 | 1,420 | 1,444 | 42,800 |
| 2018/03/29 | 1,508 | 1,510 | 1,483 | 1,507 | 8,200 |
| 2018/03/28 | 1,442 | 1,484 | 1,442 | 1,482 | 12,100 |
| 2018/03/27 | 1,494 | 1,499 | 1,444 | 1,446 | 20,600 |
| 2018/03/26 | 1,487 | 1,487 | 1,439 | 1,479 | 44,700 |
| 2018/03/23 | 1,481 | 1,496 | 1,474 | 1,487 | 30,300 |
| 2018/03/22 | 1,467 | 1,538 | 1,467 | 1,513 | 38,500 |
| 2018/03/20 | 1,559 | 1,575 | 1,483 | 1,486 | 58,900 |
| 2018/03/19 | 1,562 | 1,599 | 1,553 | 1,562 | 29,100 |
| 2018/03/16 | 1,625 | 1,625 | 1,547 | 1,562 | 745,200 |
| 2018/03/15 | 1,604 | 1,682 | 1,604 | 1,643 | 88,100 |
| 2018/03/14 | 1,640 | 1,646 | 1,592 | 1,641 | 65,200 |
| 2018/03/13 | 1,593 | 1,648 | 1,574 | 1,640 | 83,600 |
| 2018/03/12 | 1,566 | 1,594 | 1,565 | 1,594 | 90,400 |
| 2018/03/09 | 1,482 | 1,565 | 1,482 | 1,565 | 102,200 |
| 2018/03/08 | 1,502 | 1,502 | 1,481 | 1,497 | 61,700 |
| 2018/03/07 | 1,445 | 1,506 | 1,440 | 1,481 | 77,200 |
| 2018/03/06 | 1,400 | 1,457 | 1,394 | 1,455 | 66,400 |
| 2018/03/05 | 1,389 | 1,407 | 1,377 | 1,405 | 65,500 |
| 2018/03/02 | 1,378 | 1,395 | 1,362 | 1,395 | 76,300 |
| 2018/03/01 | 1,345 | 1,400 | 1,334 | 1,396 | 126,900 |
| 2018/02/28 | 1,322 | 1,338 | 1,321 | 1,323 | 11,800 |
| 2018/02/27 | 1,336 | 1,343 | 1,322 | 1,327 | 11,300 |
| 2018/02/26 | 1,334 | 1,350 | 1,326 | 1,338 | 44,000 |
| 2018/02/23 | 1,360 | 1,363 | 1,321 | 1,336 | 100,300 |
| 2018/02/22 | 1,377 | 1,377 | 1,364 | 1,367 | 18,000 |
| 2018/02/21 | 1,385 | 1,386 | 1,371 | 1,374 | 16,400 |
| 2018/02/20 | 1,382 | 1,384 | 1,379 | 1,382 | 12,500 |
| 2018/02/19 | 1,376 | 1,387 | 1,372 | 1,381 | 18,400 |
| 2018/02/16 | 1,380 | 1,383 | 1,361 | 1,370 | 39,800 |
| 2018/02/15 | 1,347 | 1,360 | 1,339 | 1,360 | 23,500 |
| 2018/02/14 | 1,345 | 1,358 | 1,321 | 1,336 | 32,500 |
| 2018/02/13 | 1,333 | 1,354 | 1,332 | 1,347 | 24,800 |
| 2018/02/09 | 1,320 | 1,338 | 1,317 | 1,318 | 46,300 |
| 2018/02/08 | 1,349 | 1,364 | 1,346 | 1,350 | 27,100 |
| 2018/02/07 | 1,359 | 1,386 | 1,348 | 1,348 | 35,300 |
| 2018/02/06 | 1,330 | 1,347 | 1,313 | 1,329 | 93,900 |
| 2018/02/05 | 1,385 | 1,401 | 1,381 | 1,394 | 27,100 |
| 2018/02/02 | 1,412 | 1,413 | 1,403 | 1,413 | 9,100 |
| 2018/02/01 | 1,410 | 1,414 | 1,400 | 1,412 | 17,000 |
| 2018/01/31 | 1,410 | 1,413 | 1,398 | 1,409 | 11,800 |
| 2018/01/30 | 1,427 | 1,436 | 1,400 | 1,410 | 20,200 |
| 2018/01/29 | 1,430 | 1,430 | 1,420 | 1,425 | 18,500 |
| 2018/01/26 | 1,434 | 1,438 | 1,419 | 1,424 | 16,400 |
| 2018/01/25 | 1,428 | 1,430 | 1,417 | 1,424 | 17,400 |
| 2018/01/24 | 1,411 | 1,419 | 1,410 | 1,418 | 28,500 |
| 2018/01/23 | 1,400 | 1,414 | 1,400 | 1,411 | 30,800 |
| 2018/01/22 | 1,387 | 1,398 | 1,387 | 1,393 | 16,100 |
| 2018/01/19 | 1,378 | 1,407 | 1,378 | 1,385 | 22,400 |
| 2018/01/18 | 1,404 | 1,409 | 1,362 | 1,385 | 34,700 |
| 2018/01/17 | 1,417 | 1,429 | 1,400 | 1,403 | 33,100 |
| 2018/01/16 | 1,424 | 1,424 | 1,402 | 1,417 | 23,300 |
| 2018/01/15 | 1,360 | 1,444 | 1,360 | 1,433 | 82,400 |
| 2018/01/12 | 1,351 | 1,369 | 1,351 | 1,353 | 50,400 |
| 2018/01/11 | 1,370 | 1,371 | 1,334 | 1,347 | 22,000 |
| 2018/01/10 | 1,354 | 1,371 | 1,354 | 1,371 | 18,400 |
| 2018/01/09 | 1,330 | 1,355 | 1,328 | 1,354 | 40,800 |
| 2018/01/05 | 1,336 | 1,340 | 1,325 | 1,334 | 35,000 |
| 2018/01/04 | 1,333 | 1,345 | 1,332 | 1,336 | 21,300 |