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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,367 | 1,389 | 1,358 | 1,371 | 57,000 |
| 2021/12/29 | 1,342 | 1,373 | 1,334 | 1,369 | 63,900 |
| 2021/12/28 | 1,350 | 1,350 | 1,314 | 1,349 | 47,100 |
| 2021/12/27 | 1,347 | 1,350 | 1,335 | 1,338 | 40,600 |
| 2021/12/24 | 1,348 | 1,358 | 1,340 | 1,351 | 40,800 |
| 2021/12/23 | 1,355 | 1,355 | 1,335 | 1,345 | 26,700 |
| 2021/12/22 | 1,353 | 1,358 | 1,336 | 1,352 | 44,400 |
| 2021/12/21 | 1,330 | 1,359 | 1,324 | 1,343 | 63,900 |
| 2021/12/20 | 1,335 | 1,344 | 1,317 | 1,326 | 55,400 |
| 2021/12/17 | 1,319 | 1,353 | 1,313 | 1,352 | 140,400 |
| 2021/12/16 | 1,303 | 1,327 | 1,296 | 1,324 | 48,900 |
| 2021/12/15 | 1,302 | 1,318 | 1,300 | 1,302 | 37,300 |
| 2021/12/14 | 1,287 | 1,310 | 1,277 | 1,304 | 60,200 |
| 2021/12/13 | 1,298 | 1,309 | 1,267 | 1,285 | 65,800 |
| 2021/12/10 | 1,276 | 1,295 | 1,263 | 1,285 | 66,400 |
| 2021/12/09 | 1,243 | 1,283 | 1,243 | 1,276 | 39,500 |
| 2021/12/08 | 1,290 | 1,290 | 1,261 | 1,272 | 40,900 |
| 2021/12/07 | 1,231 | 1,290 | 1,231 | 1,284 | 70,300 |
| 2021/12/06 | 1,214 | 1,244 | 1,214 | 1,224 | 38,500 |
| 2021/12/03 | 1,193 | 1,228 | 1,192 | 1,225 | 38,000 |
| 2021/12/02 | 1,200 | 1,235 | 1,194 | 1,194 | 48,100 |
| 2021/12/01 | 1,200 | 1,229 | 1,200 | 1,211 | 48,000 |
| 2021/11/30 | 1,251 | 1,265 | 1,212 | 1,212 | 69,700 |
| 2021/11/29 | 1,250 | 1,254 | 1,214 | 1,230 | 46,700 |
| 2021/11/26 | 1,270 | 1,273 | 1,253 | 1,259 | 40,500 |
| 2021/11/25 | 1,265 | 1,298 | 1,257 | 1,277 | 33,000 |
| 2021/11/24 | 1,283 | 1,297 | 1,253 | 1,253 | 43,600 |
| 2021/11/22 | 1,266 | 1,283 | 1,249 | 1,277 | 32,800 |
| 2021/11/19 | 1,246 | 1,272 | 1,240 | 1,266 | 35,500 |
| 2021/11/18 | 1,272 | 1,275 | 1,238 | 1,252 | 33,700 |
| 2021/11/17 | 1,282 | 1,289 | 1,268 | 1,272 | 25,600 |
| 2021/11/16 | 1,275 | 1,307 | 1,275 | 1,282 | 42,900 |
| 2021/11/15 | 1,275 | 1,293 | 1,255 | 1,273 | 40,500 |
| 2021/11/12 | 1,248 | 1,288 | 1,245 | 1,268 | 56,300 |
| 2021/11/11 | 1,231 | 1,249 | 1,217 | 1,237 | 24,200 |
| 2021/11/10 | 1,212 | 1,242 | 1,212 | 1,231 | 26,200 |
| 2021/11/09 | 1,209 | 1,222 | 1,203 | 1,206 | 19,800 |
| 2021/11/08 | 1,218 | 1,218 | 1,195 | 1,207 | 18,300 |
| 2021/11/05 | 1,240 | 1,240 | 1,183 | 1,199 | 33,700 |
| 2021/11/04 | 1,202 | 1,259 | 1,202 | 1,259 | 99,300 |
| 2021/11/02 | 1,187 | 1,205 | 1,174 | 1,195 | 22,400 |
| 2021/11/01 | 1,200 | 1,200 | 1,156 | 1,192 | 64,100 |
| 2021/10/29 | 1,182 | 1,190 | 1,167 | 1,190 | 23,000 |
| 2021/10/28 | 1,205 | 1,216 | 1,172 | 1,172 | 56,300 |
| 2021/10/27 | 1,204 | 1,214 | 1,191 | 1,210 | 36,900 |
| 2021/10/26 | 1,188 | 1,217 | 1,188 | 1,204 | 52,800 |
| 2021/10/25 | 1,160 | 1,190 | 1,159 | 1,171 | 27,000 |
| 2021/10/22 | 1,180 | 1,191 | 1,170 | 1,174 | 24,300 |
| 2021/10/21 | 1,182 | 1,197 | 1,171 | 1,188 | 36,700 |
| 2021/10/20 | 1,162 | 1,191 | 1,162 | 1,182 | 36,300 |
| 2021/10/19 | 1,150 | 1,168 | 1,150 | 1,162 | 17,800 |
| 2021/10/18 | 1,158 | 1,158 | 1,143 | 1,149 | 22,300 |
| 2021/10/15 | 1,129 | 1,163 | 1,128 | 1,161 | 25,000 |
| 2021/10/14 | 1,145 | 1,146 | 1,119 | 1,129 | 51,900 |
| 2021/10/13 | 1,170 | 1,170 | 1,153 | 1,155 | 26,400 |
| 2021/10/12 | 1,177 | 1,179 | 1,158 | 1,171 | 28,800 |
| 2021/10/11 | 1,176 | 1,183 | 1,167 | 1,182 | 19,400 |
| 2021/10/08 | 1,173 | 1,192 | 1,171 | 1,176 | 33,900 |
| 2021/10/07 | 1,172 | 1,194 | 1,166 | 1,168 | 34,600 |
| 2021/10/06 | 1,167 | 1,203 | 1,167 | 1,182 | 41,000 |
| 2021/10/05 | 1,161 | 1,172 | 1,143 | 1,165 | 52,200 |
| 2021/10/04 | 1,203 | 1,208 | 1,163 | 1,174 | 58,600 |
| 2021/10/01 | 1,232 | 1,235 | 1,201 | 1,205 | 58,800 |
| 2021/09/30 | 1,248 | 1,260 | 1,239 | 1,242 | 36,400 |
| 2021/09/29 | 1,234 | 1,248 | 1,226 | 1,248 | 61,700 |
| 2021/09/28 | 1,270 | 1,273 | 1,227 | 1,249 | 86,000 |
| 2021/09/27 | 1,300 | 1,309 | 1,269 | 1,270 | 61,100 |
| 2021/09/24 | 1,289 | 1,312 | 1,281 | 1,302 | 65,700 |
| 2021/09/22 | 1,292 | 1,301 | 1,268 | 1,271 | 47,500 |
| 2021/09/21 | 1,327 | 1,327 | 1,298 | 1,299 | 61,500 |
| 2021/09/17 | 1,326 | 1,340 | 1,292 | 1,340 | 123,300 |
| 2021/09/16 | 1,310 | 1,331 | 1,309 | 1,330 | 50,900 |
| 2021/09/15 | 1,301 | 1,308 | 1,286 | 1,297 | 34,000 |
| 2021/09/14 | 1,306 | 1,324 | 1,290 | 1,321 | 68,000 |
| 2021/09/13 | 1,295 | 1,305 | 1,280 | 1,305 | 57,700 |
| 2021/09/10 | 1,266 | 1,303 | 1,263 | 1,303 | 79,900 |
| 2021/09/09 | 1,279 | 1,281 | 1,259 | 1,261 | 34,600 |
| 2021/09/08 | 1,281 | 1,298 | 1,271 | 1,279 | 64,200 |
| 2021/09/07 | 1,271 | 1,292 | 1,259 | 1,273 | 79,700 |
| 2021/09/06 | 1,280 | 1,283 | 1,243 | 1,271 | 52,500 |
| 2021/09/03 | 1,247 | 1,272 | 1,228 | 1,268 | 95,200 |
| 2021/09/02 | 1,219 | 1,244 | 1,218 | 1,239 | 45,000 |
| 2021/09/01 | 1,185 | 1,220 | 1,180 | 1,220 | 47,700 |
| 2021/08/31 | 1,199 | 1,214 | 1,187 | 1,191 | 69,600 |
| 2021/08/30 | 1,198 | 1,223 | 1,185 | 1,220 | 301,600 |
| 2021/08/27 | 1,202 | 1,215 | 1,193 | 1,211 | 331,400 |
| 2021/08/26 | 1,232 | 1,240 | 1,208 | 1,219 | 118,500 |
| 2021/08/25 | 1,242 | 1,245 | 1,227 | 1,230 | 79,200 |
| 2021/08/24 | 1,259 | 1,268 | 1,242 | 1,253 | 72,400 |
| 2021/08/23 | 1,263 | 1,285 | 1,261 | 1,261 | 113,100 |
| 2021/08/20 | 1,226 | 1,273 | 1,226 | 1,260 | 366,500 |
| 2021/08/19 | 1,220 | 1,243 | 1,214 | 1,226 | 41,900 |
| 2021/08/18 | 1,210 | 1,231 | 1,210 | 1,226 | 47,200 |
| 2021/08/17 | 1,212 | 1,212 | 1,202 | 1,207 | 52,000 |
| 2021/08/16 | 1,250 | 1,250 | 1,205 | 1,206 | 112,600 |
| 2021/08/13 | 1,243 | 1,262 | 1,243 | 1,257 | 250,400 |
| 2021/08/12 | 1,267 | 1,269 | 1,234 | 1,236 | 92,700 |
| 2021/08/11 | 1,255 | 1,266 | 1,245 | 1,252 | 67,900 |
| 2021/08/10 | 1,229 | 1,256 | 1,229 | 1,254 | 119,100 |
| 2021/08/06 | 1,208 | 1,229 | 1,208 | 1,224 | 117,700 |
| 2021/08/05 | 1,211 | 1,228 | 1,206 | 1,215 | 38,100 |
| 2021/08/04 | 1,214 | 1,222 | 1,209 | 1,222 | 38,700 |
| 2021/08/03 | 1,231 | 1,239 | 1,210 | 1,213 | 46,900 |
| 2021/08/02 | 1,215 | 1,244 | 1,215 | 1,240 | 82,000 |
| 2021/07/30 | 1,208 | 1,208 | 1,192 | 1,201 | 109,500 |
| 2021/07/29 | 1,197 | 1,209 | 1,191 | 1,209 | 48,000 |
| 2021/07/28 | 1,193 | 1,204 | 1,187 | 1,192 | 47,900 |
| 2021/07/27 | 1,178 | 1,200 | 1,172 | 1,200 | 61,900 |
| 2021/07/26 | 1,162 | 1,172 | 1,156 | 1,170 | 62,200 |
| 2021/07/21 | 1,150 | 1,150 | 1,134 | 1,149 | 71,300 |
| 2021/07/20 | 1,111 | 1,141 | 1,111 | 1,133 | 57,600 |
| 2021/07/19 | 1,139 | 1,139 | 1,109 | 1,110 | 106,100 |
| 2021/07/16 | 1,148 | 1,148 | 1,126 | 1,142 | 119,400 |
| 2021/07/15 | 1,150 | 1,205 | 1,150 | 1,158 | 145,600 |
| 2021/07/14 | 1,169 | 1,193 | 1,147 | 1,147 | 152,000 |
| 2021/07/13 | 1,217 | 1,253 | 1,217 | 1,243 | 84,800 |
| 2021/07/12 | 1,175 | 1,208 | 1,171 | 1,200 | 87,700 |
| 2021/07/09 | 1,140 | 1,144 | 1,115 | 1,136 | 102,200 |
| 2021/07/08 | 1,175 | 1,175 | 1,139 | 1,139 | 51,100 |
| 2021/07/07 | 1,165 | 1,175 | 1,156 | 1,162 | 36,700 |
| 2021/07/06 | 1,177 | 1,182 | 1,166 | 1,169 | 23,800 |
| 2021/07/05 | 1,188 | 1,192 | 1,165 | 1,165 | 35,100 |
| 2021/07/02 | 1,189 | 1,204 | 1,181 | 1,195 | 42,300 |
| 2021/07/01 | 1,170 | 1,189 | 1,165 | 1,186 | 45,500 |
| 2021/06/30 | 1,182 | 1,190 | 1,172 | 1,173 | 34,400 |
| 2021/06/29 | 1,189 | 1,190 | 1,175 | 1,179 | 35,100 |
| 2021/06/28 | 1,195 | 1,209 | 1,191 | 1,199 | 36,500 |
| 2021/06/25 | 1,190 | 1,217 | 1,189 | 1,204 | 49,600 |
| 2021/06/24 | 1,202 | 1,202 | 1,185 | 1,193 | 42,400 |
| 2021/06/23 | 1,203 | 1,215 | 1,189 | 1,212 | 48,800 |
| 2021/06/22 | 1,167 | 1,204 | 1,149 | 1,203 | 81,000 |
| 2021/06/21 | 1,199 | 1,199 | 1,147 | 1,147 | 117,100 |
| 2021/06/18 | 1,162 | 1,218 | 1,154 | 1,218 | 104,200 |
| 2021/06/17 | 1,189 | 1,189 | 1,163 | 1,168 | 51,800 |
| 2021/06/16 | 1,214 | 1,214 | 1,194 | 1,195 | 38,000 |
| 2021/06/15 | 1,188 | 1,214 | 1,181 | 1,214 | 58,300 |
| 2021/06/14 | 1,175 | 1,187 | 1,159 | 1,186 | 37,300 |
| 2021/06/11 | 1,175 | 1,178 | 1,160 | 1,162 | 45,700 |
| 2021/06/10 | 1,172 | 1,177 | 1,164 | 1,166 | 25,500 |
| 2021/06/09 | 1,170 | 1,185 | 1,170 | 1,172 | 31,200 |
| 2021/06/08 | 1,169 | 1,184 | 1,164 | 1,169 | 34,800 |
| 2021/06/07 | 1,147 | 1,169 | 1,147 | 1,162 | 36,900 |
| 2021/06/04 | 1,148 | 1,156 | 1,140 | 1,142 | 30,600 |
| 2021/06/03 | 1,139 | 1,163 | 1,139 | 1,148 | 41,400 |
| 2021/06/02 | 1,130 | 1,159 | 1,123 | 1,157 | 45,900 |
| 2021/06/01 | 1,138 | 1,144 | 1,110 | 1,114 | 48,000 |
| 2021/05/31 | 1,135 | 1,169 | 1,131 | 1,137 | 62,100 |
| 2021/05/28 | 1,123 | 1,145 | 1,114 | 1,114 | 160,600 |
| 2021/05/27 | 1,134 | 1,137 | 1,120 | 1,122 | 89,100 |
| 2021/05/26 | 1,124 | 1,137 | 1,120 | 1,122 | 80,500 |
| 2021/05/25 | 1,133 | 1,139 | 1,123 | 1,124 | 56,400 |
| 2021/05/24 | 1,140 | 1,154 | 1,134 | 1,141 | 57,800 |
| 2021/05/21 | 1,153 | 1,161 | 1,140 | 1,143 | 63,200 |
| 2021/05/20 | 1,158 | 1,168 | 1,151 | 1,160 | 35,200 |
| 2021/05/19 | 1,156 | 1,162 | 1,140 | 1,158 | 48,400 |
| 2021/05/18 | 1,164 | 1,176 | 1,161 | 1,169 | 44,200 |
| 2021/05/17 | 1,175 | 1,175 | 1,155 | 1,158 | 44,100 |
| 2021/05/14 | 1,149 | 1,171 | 1,140 | 1,157 | 54,500 |
| 2021/05/13 | 1,150 | 1,154 | 1,127 | 1,127 | 66,200 |
| 2021/05/12 | 1,189 | 1,199 | 1,154 | 1,162 | 62,700 |
| 2021/05/11 | 1,208 | 1,208 | 1,159 | 1,161 | 102,700 |
| 2021/05/10 | 1,204 | 1,210 | 1,195 | 1,208 | 59,700 |
| 2021/05/07 | 1,220 | 1,221 | 1,195 | 1,202 | 84,800 |
| 2021/05/06 | 1,220 | 1,235 | 1,214 | 1,214 | 79,200 |
| 2021/04/30 | 1,226 | 1,245 | 1,204 | 1,205 | 101,600 |
| 2021/04/28 | 1,268 | 1,272 | 1,225 | 1,226 | 100,300 |
| 2021/04/27 | 1,284 | 1,287 | 1,262 | 1,262 | 72,000 |
| 2021/04/26 | 1,307 | 1,310 | 1,283 | 1,283 | 43,100 |
| 2021/04/23 | 1,302 | 1,324 | 1,297 | 1,306 | 64,000 |
| 2021/04/22 | 1,319 | 1,319 | 1,290 | 1,300 | 46,300 |
| 2021/04/21 | 1,338 | 1,349 | 1,300 | 1,308 | 69,700 |
| 2021/04/20 | 1,347 | 1,358 | 1,323 | 1,354 | 63,900 |
| 2021/04/19 | 1,325 | 1,362 | 1,322 | 1,347 | 126,600 |
| 2021/04/16 | 1,333 | 1,357 | 1,314 | 1,323 | 106,900 |
| 2021/04/15 | 1,285 | 1,333 | 1,273 | 1,320 | 280,700 |
| 2021/04/14 | 1,327 | 1,327 | 1,262 | 1,270 | 460,300 |
| 2021/04/13 | 1,370 | 1,398 | 1,363 | 1,394 | 117,900 |
| 2021/04/12 | 1,374 | 1,375 | 1,352 | 1,365 | 95,900 |
| 2021/04/09 | 1,350 | 1,376 | 1,348 | 1,365 | 115,600 |
| 2021/04/08 | 1,381 | 1,381 | 1,342 | 1,350 | 278,900 |
| 2021/04/07 | 1,374 | 1,426 | 1,369 | 1,403 | 148,400 |
| 2021/04/06 | 1,382 | 1,395 | 1,363 | 1,369 | 84,700 |
| 2021/04/05 | 1,388 | 1,388 | 1,367 | 1,375 | 64,500 |
| 2021/04/02 | 1,398 | 1,398 | 1,371 | 1,373 | 40,800 |
| 2021/04/01 | 1,409 | 1,409 | 1,376 | 1,376 | 72,100 |
| 2021/03/31 | 1,403 | 1,413 | 1,386 | 1,390 | 101,200 |
| 2021/03/30 | 1,441 | 1,448 | 1,397 | 1,405 | 118,700 |
| 2021/03/29 | 1,436 | 1,438 | 1,415 | 1,437 | 126,300 |
| 2021/03/26 | 1,428 | 1,428 | 1,396 | 1,406 | 121,200 |
| 2021/03/25 | 1,420 | 1,429 | 1,402 | 1,408 | 150,800 |
| 2021/03/24 | 1,490 | 1,494 | 1,420 | 1,420 | 156,700 |
| 2021/03/23 | 1,596 | 1,598 | 1,491 | 1,493 | 227,700 |
| 2021/03/22 | 1,623 | 1,647 | 1,594 | 1,621 | 396,200 |
| 2021/03/19 | 1,620 | 1,724 | 1,588 | 1,634 | 1,161,000 |
| 2021/03/18 | 1,580 | 1,610 | 1,560 | 1,609 | 200,300 |
| 2021/03/17 | 1,514 | 1,565 | 1,513 | 1,561 | 169,500 |
| 2021/03/16 | 1,513 | 1,538 | 1,501 | 1,533 | 150,400 |
| 2021/03/15 | 1,470 | 1,517 | 1,470 | 1,506 | 170,200 |
| 2021/03/12 | 1,457 | 1,457 | 1,434 | 1,451 | 114,400 |
| 2021/03/11 | 1,416 | 1,466 | 1,407 | 1,461 | 144,800 |
| 2021/03/10 | 1,443 | 1,448 | 1,406 | 1,415 | 105,300 |
| 2021/03/09 | 1,490 | 1,508 | 1,434 | 1,445 | 210,000 |
| 2021/03/08 | 1,433 | 1,488 | 1,421 | 1,466 | 140,200 |
| 2021/03/05 | 1,431 | 1,437 | 1,402 | 1,429 | 150,900 |
| 2021/03/04 | 1,440 | 1,475 | 1,428 | 1,471 | 124,400 |
| 2021/03/03 | 1,423 | 1,449 | 1,418 | 1,445 | 72,800 |
| 2021/03/02 | 1,400 | 1,442 | 1,400 | 1,432 | 142,500 |
| 2021/03/01 | 1,355 | 1,398 | 1,344 | 1,392 | 117,800 |
| 2021/02/26 | 1,391 | 1,391 | 1,348 | 1,349 | 226,000 |
| 2021/02/25 | 1,431 | 1,540 | 1,362 | 1,419 | 502,900 |
| 2021/02/24 | 1,482 | 1,482 | 1,433 | 1,440 | 445,800 |
| 2021/02/22 | 1,433 | 1,493 | 1,427 | 1,483 | 528,900 |
| 2021/02/19 | 1,400 | 1,402 | 1,366 | 1,392 | 423,300 |
| 2021/02/18 | 1,418 | 1,431 | 1,403 | 1,412 | 117,200 |
| 2021/02/17 | 1,459 | 1,459 | 1,411 | 1,411 | 95,000 |
| 2021/02/16 | 1,442 | 1,483 | 1,442 | 1,467 | 118,000 |
| 2021/02/15 | 1,464 | 1,467 | 1,430 | 1,430 | 131,900 |
| 2021/02/12 | 1,457 | 1,464 | 1,438 | 1,452 | 154,600 |
| 2021/02/10 | 1,441 | 1,467 | 1,428 | 1,446 | 125,900 |
| 2021/02/09 | 1,417 | 1,443 | 1,400 | 1,443 | 136,700 |
| 2021/02/08 | 1,380 | 1,408 | 1,380 | 1,398 | 138,200 |
| 2021/02/05 | 1,372 | 1,382 | 1,360 | 1,372 | 168,000 |
| 2021/02/04 | 1,347 | 1,362 | 1,341 | 1,357 | 57,900 |
| 2021/02/03 | 1,345 | 1,362 | 1,337 | 1,341 | 73,600 |
| 2021/02/02 | 1,337 | 1,351 | 1,333 | 1,338 | 64,400 |
| 2021/02/01 | 1,319 | 1,337 | 1,312 | 1,328 | 95,100 |
| 2021/01/29 | 1,354 | 1,359 | 1,318 | 1,319 | 173,000 |
| 2021/01/28 | 1,355 | 1,380 | 1,345 | 1,364 | 171,900 |
| 2021/01/27 | 1,378 | 1,388 | 1,367 | 1,371 | 77,700 |
| 2021/01/26 | 1,363 | 1,369 | 1,345 | 1,363 | 62,300 |
| 2021/01/25 | 1,370 | 1,371 | 1,341 | 1,364 | 112,800 |
| 2021/01/22 | 1,343 | 1,376 | 1,317 | 1,369 | 201,400 |
| 2021/01/21 | 1,320 | 1,355 | 1,320 | 1,338 | 106,200 |
| 2021/01/20 | 1,328 | 1,328 | 1,306 | 1,308 | 153,800 |
| 2021/01/19 | 1,374 | 1,376 | 1,322 | 1,322 | 135,900 |
| 2021/01/18 | 1,361 | 1,372 | 1,345 | 1,369 | 108,400 |
| 2021/01/15 | 1,420 | 1,420 | 1,361 | 1,361 | 183,800 |
| 2021/01/14 | 1,453 | 1,460 | 1,428 | 1,429 | 82,300 |
| 2021/01/13 | 1,450 | 1,484 | 1,420 | 1,454 | 137,000 |
| 2021/01/12 | 1,565 | 1,565 | 1,433 | 1,451 | 250,600 |
| 2021/01/08 | 1,517 | 1,568 | 1,517 | 1,565 | 176,700 |
| 2021/01/07 | 1,486 | 1,514 | 1,477 | 1,510 | 91,700 |
| 2021/01/06 | 1,481 | 1,498 | 1,472 | 1,486 | 62,000 |
| 2021/01/05 | 1,467 | 1,485 | 1,455 | 1,480 | 68,100 |
| 2021/01/04 | 1,459 | 1,469 | 1,431 | 1,469 | 57,600 |