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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,313 | 1,332 | 1,312 | 1,324 | 57,100 |
| 2022/12/29 | 1,304 | 1,318 | 1,290 | 1,314 | 66,800 |
| 2022/12/28 | 1,318 | 1,320 | 1,302 | 1,311 | 35,000 |
| 2022/12/27 | 1,290 | 1,322 | 1,290 | 1,322 | 73,700 |
| 2022/12/26 | 1,277 | 1,294 | 1,275 | 1,290 | 37,400 |
| 2022/12/23 | 1,270 | 1,282 | 1,264 | 1,269 | 58,700 |
| 2022/12/22 | 1,273 | 1,282 | 1,265 | 1,274 | 72,800 |
| 2022/12/21 | 1,264 | 1,274 | 1,262 | 1,271 | 50,700 |
| 2022/12/20 | 1,272 | 1,288 | 1,254 | 1,264 | 63,600 |
| 2022/12/19 | 1,268 | 1,285 | 1,267 | 1,272 | 36,600 |
| 2022/12/16 | 1,277 | 1,288 | 1,267 | 1,268 | 53,300 |
| 2022/12/15 | 1,286 | 1,297 | 1,284 | 1,284 | 28,000 |
| 2022/12/14 | 1,265 | 1,284 | 1,260 | 1,284 | 24,400 |
| 2022/12/13 | 1,255 | 1,265 | 1,252 | 1,258 | 39,900 |
| 2022/12/12 | 1,241 | 1,244 | 1,234 | 1,237 | 30,700 |
| 2022/12/09 | 1,223 | 1,251 | 1,223 | 1,241 | 59,800 |
| 2022/12/08 | 1,223 | 1,225 | 1,204 | 1,223 | 34,100 |
| 2022/12/07 | 1,212 | 1,233 | 1,212 | 1,221 | 34,700 |
| 2022/12/06 | 1,212 | 1,237 | 1,205 | 1,221 | 47,300 |
| 2022/12/05 | 1,213 | 1,219 | 1,203 | 1,212 | 37,800 |
| 2022/12/02 | 1,227 | 1,227 | 1,201 | 1,213 | 55,900 |
| 2022/12/01 | 1,250 | 1,252 | 1,224 | 1,235 | 48,800 |
| 2022/11/30 | 1,250 | 1,252 | 1,235 | 1,237 | 65,100 |
| 2022/11/29 | 1,290 | 1,290 | 1,249 | 1,258 | 58,700 |
| 2022/11/28 | 1,280 | 1,310 | 1,278 | 1,300 | 76,600 |
| 2022/11/25 | 1,270 | 1,278 | 1,256 | 1,278 | 57,000 |
| 2022/11/24 | 1,273 | 1,280 | 1,264 | 1,270 | 64,300 |
| 2022/11/22 | 1,259 | 1,276 | 1,259 | 1,273 | 72,200 |
| 2022/11/21 | 1,240 | 1,252 | 1,235 | 1,252 | 49,200 |
| 2022/11/18 | 1,241 | 1,255 | 1,233 | 1,233 | 69,800 |
| 2022/11/17 | 1,221 | 1,245 | 1,220 | 1,243 | 73,500 |
| 2022/11/16 | 1,222 | 1,223 | 1,196 | 1,210 | 81,100 |
| 2022/11/15 | 1,215 | 1,235 | 1,213 | 1,222 | 91,600 |
| 2022/11/14 | 1,232 | 1,235 | 1,210 | 1,211 | 89,700 |
| 2022/11/11 | 1,249 | 1,254 | 1,231 | 1,232 | 65,100 |
| 2022/11/10 | 1,225 | 1,239 | 1,215 | 1,238 | 60,000 |
| 2022/11/09 | 1,207 | 1,229 | 1,202 | 1,226 | 40,400 |
| 2022/11/08 | 1,187 | 1,223 | 1,187 | 1,209 | 65,000 |
| 2022/11/07 | 1,160 | 1,188 | 1,157 | 1,184 | 57,700 |
| 2022/11/04 | 1,193 | 1,193 | 1,153 | 1,158 | 69,700 |
| 2022/11/02 | 1,207 | 1,230 | 1,200 | 1,208 | 125,600 |
| 2022/11/01 | 1,227 | 1,236 | 1,211 | 1,219 | 38,400 |
| 2022/10/31 | 1,203 | 1,226 | 1,197 | 1,226 | 67,900 |
| 2022/10/28 | 1,184 | 1,214 | 1,178 | 1,194 | 246,300 |
| 2022/10/27 | 1,188 | 1,194 | 1,180 | 1,187 | 41,000 |
| 2022/10/26 | 1,182 | 1,194 | 1,173 | 1,188 | 58,500 |
| 2022/10/25 | 1,171 | 1,187 | 1,165 | 1,172 | 65,700 |
| 2022/10/24 | 1,181 | 1,181 | 1,155 | 1,166 | 36,600 |
| 2022/10/21 | 1,189 | 1,199 | 1,179 | 1,179 | 55,700 |
| 2022/10/20 | 1,178 | 1,192 | 1,178 | 1,189 | 61,000 |
| 2022/10/19 | 1,173 | 1,190 | 1,164 | 1,185 | 47,400 |
| 2022/10/18 | 1,167 | 1,182 | 1,156 | 1,173 | 96,600 |
| 2022/10/17 | 1,132 | 1,163 | 1,131 | 1,150 | 66,500 |
| 2022/10/14 | 1,130 | 1,145 | 1,115 | 1,141 | 117,200 |
| 2022/10/13 | 1,098 | 1,113 | 1,090 | 1,093 | 53,100 |
| 2022/10/12 | 1,090 | 1,125 | 1,090 | 1,111 | 53,100 |
| 2022/10/11 | 1,109 | 1,119 | 1,082 | 1,090 | 46,100 |
| 2022/10/07 | 1,116 | 1,129 | 1,107 | 1,120 | 33,900 |
| 2022/10/06 | 1,127 | 1,129 | 1,121 | 1,128 | 41,200 |
| 2022/10/05 | 1,133 | 1,133 | 1,119 | 1,119 | 35,300 |
| 2022/10/04 | 1,089 | 1,133 | 1,088 | 1,133 | 63,900 |
| 2022/10/03 | 1,106 | 1,106 | 1,069 | 1,076 | 48,700 |
| 2022/09/30 | 1,120 | 1,129 | 1,110 | 1,112 | 44,500 |
| 2022/09/29 | 1,115 | 1,128 | 1,111 | 1,128 | 64,100 |
| 2022/09/28 | 1,098 | 1,108 | 1,086 | 1,107 | 53,100 |
| 2022/09/27 | 1,085 | 1,107 | 1,084 | 1,106 | 62,600 |
| 2022/09/26 | 1,078 | 1,088 | 1,066 | 1,087 | 67,300 |
| 2022/09/22 | 1,070 | 1,085 | 1,061 | 1,078 | 35,700 |
| 2022/09/21 | 1,088 | 1,091 | 1,079 | 1,079 | 34,900 |
| 2022/09/20 | 1,084 | 1,091 | 1,081 | 1,088 | 45,700 |
| 2022/09/16 | 1,071 | 1,085 | 1,071 | 1,084 | 63,000 |
| 2022/09/15 | 1,070 | 1,082 | 1,065 | 1,075 | 37,700 |
| 2022/09/14 | 1,064 | 1,069 | 1,056 | 1,065 | 39,800 |
| 2022/09/13 | 1,062 | 1,079 | 1,060 | 1,077 | 36,600 |
| 2022/09/12 | 1,075 | 1,078 | 1,062 | 1,065 | 33,000 |
| 2022/09/09 | 1,055 | 1,074 | 1,055 | 1,071 | 63,400 |
| 2022/09/08 | 1,046 | 1,068 | 1,046 | 1,062 | 70,200 |
| 2022/09/07 | 1,050 | 1,050 | 1,020 | 1,031 | 88,700 |
| 2022/09/06 | 1,057 | 1,068 | 1,053 | 1,054 | 48,200 |
| 2022/09/05 | 1,057 | 1,060 | 1,047 | 1,057 | 66,100 |
| 2022/09/02 | 1,058 | 1,069 | 1,047 | 1,069 | 124,700 |
| 2022/09/01 | 1,066 | 1,073 | 1,054 | 1,068 | 107,800 |
| 2022/08/31 | 1,073 | 1,081 | 1,061 | 1,073 | 166,200 |
| 2022/08/30 | 1,090 | 1,100 | 1,074 | 1,074 | 429,800 |
| 2022/08/29 | 1,140 | 1,140 | 1,114 | 1,119 | 459,700 |
| 2022/08/26 | 1,172 | 1,173 | 1,142 | 1,142 | 175,600 |
| 2022/08/25 | 1,178 | 1,190 | 1,175 | 1,182 | 116,500 |
| 2022/08/24 | 1,179 | 1,183 | 1,173 | 1,182 | 43,500 |
| 2022/08/23 | 1,184 | 1,191 | 1,176 | 1,181 | 70,000 |
| 2022/08/22 | 1,187 | 1,196 | 1,182 | 1,194 | 116,000 |
| 2022/08/19 | 1,203 | 1,211 | 1,199 | 1,200 | 118,600 |
| 2022/08/18 | 1,209 | 1,224 | 1,206 | 1,206 | 56,100 |
| 2022/08/17 | 1,207 | 1,226 | 1,203 | 1,222 | 42,900 |
| 2022/08/16 | 1,194 | 1,204 | 1,186 | 1,201 | 39,900 |
| 2022/08/15 | 1,192 | 1,192 | 1,180 | 1,189 | 50,300 |
| 2022/08/12 | 1,166 | 1,195 | 1,166 | 1,192 | 65,600 |
| 2022/08/10 | 1,164 | 1,169 | 1,159 | 1,160 | 38,900 |
| 2022/08/09 | 1,192 | 1,204 | 1,162 | 1,162 | 88,800 |
| 2022/08/08 | 1,188 | 1,202 | 1,185 | 1,195 | 34,100 |
| 2022/08/05 | 1,165 | 1,188 | 1,165 | 1,188 | 95,500 |
| 2022/08/04 | 1,180 | 1,180 | 1,163 | 1,166 | 47,200 |
| 2022/08/03 | 1,183 | 1,185 | 1,171 | 1,176 | 37,200 |
| 2022/08/02 | 1,219 | 1,220 | 1,183 | 1,192 | 85,100 |
| 2022/08/01 | 1,209 | 1,236 | 1,208 | 1,222 | 109,500 |
| 2022/07/29 | 1,240 | 1,264 | 1,214 | 1,215 | 260,500 |
| 2022/07/28 | 1,280 | 1,283 | 1,263 | 1,275 | 118,500 |
| 2022/07/27 | 1,280 | 1,287 | 1,268 | 1,282 | 58,500 |
| 2022/07/26 | 1,275 | 1,288 | 1,270 | 1,277 | 48,500 |
| 2022/07/25 | 1,264 | 1,282 | 1,259 | 1,275 | 57,100 |
| 2022/07/22 | 1,266 | 1,274 | 1,249 | 1,269 | 229,000 |
| 2022/07/21 | 1,240 | 1,267 | 1,240 | 1,260 | 60,800 |
| 2022/07/20 | 1,219 | 1,245 | 1,212 | 1,240 | 68,700 |
| 2022/07/19 | 1,218 | 1,224 | 1,190 | 1,200 | 80,100 |
| 2022/07/15 | 1,203 | 1,224 | 1,196 | 1,222 | 141,500 |
| 2022/07/14 | 1,195 | 1,205 | 1,175 | 1,196 | 75,200 |
| 2022/07/13 | 1,209 | 1,209 | 1,186 | 1,201 | 58,500 |
| 2022/07/12 | 1,196 | 1,205 | 1,181 | 1,200 | 87,400 |
| 2022/07/11 | 1,175 | 1,197 | 1,175 | 1,185 | 80,500 |
| 2022/07/08 | 1,168 | 1,182 | 1,158 | 1,165 | 122,400 |
| 2022/07/07 | 1,148 | 1,162 | 1,146 | 1,157 | 46,200 |
| 2022/07/06 | 1,161 | 1,166 | 1,145 | 1,146 | 44,000 |
| 2022/07/05 | 1,145 | 1,164 | 1,145 | 1,155 | 44,500 |
| 2022/07/04 | 1,139 | 1,157 | 1,137 | 1,149 | 55,300 |
| 2022/07/01 | 1,143 | 1,152 | 1,118 | 1,127 | 125,200 |
| 2022/06/30 | 1,142 | 1,167 | 1,136 | 1,140 | 68,300 |
| 2022/06/29 | 1,147 | 1,179 | 1,135 | 1,135 | 275,900 |
| 2022/06/28 | 1,150 | 1,167 | 1,148 | 1,166 | 67,900 |
| 2022/06/27 | 1,144 | 1,149 | 1,126 | 1,147 | 49,300 |
| 2022/06/24 | 1,123 | 1,140 | 1,116 | 1,138 | 81,600 |
| 2022/06/23 | 1,110 | 1,121 | 1,107 | 1,120 | 43,400 |
| 2022/06/22 | 1,140 | 1,140 | 1,112 | 1,112 | 79,900 |
| 2022/06/21 | 1,114 | 1,136 | 1,114 | 1,136 | 64,300 |
| 2022/06/20 | 1,131 | 1,137 | 1,107 | 1,113 | 57,700 |
| 2022/06/17 | 1,097 | 1,138 | 1,091 | 1,127 | 109,600 |
| 2022/06/16 | 1,118 | 1,129 | 1,104 | 1,113 | 41,200 |
| 2022/06/15 | 1,128 | 1,131 | 1,100 | 1,100 | 61,400 |
| 2022/06/14 | 1,112 | 1,120 | 1,101 | 1,118 | 63,500 |
| 2022/06/13 | 1,111 | 1,128 | 1,110 | 1,124 | 51,700 |
| 2022/06/10 | 1,142 | 1,155 | 1,126 | 1,130 | 75,300 |
| 2022/06/09 | 1,140 | 1,157 | 1,140 | 1,151 | 53,600 |
| 2022/06/08 | 1,132 | 1,148 | 1,131 | 1,140 | 45,400 |
| 2022/06/07 | 1,118 | 1,140 | 1,118 | 1,129 | 55,200 |
| 2022/06/06 | 1,144 | 1,152 | 1,128 | 1,131 | 38,300 |
| 2022/06/03 | 1,134 | 1,150 | 1,134 | 1,150 | 39,600 |
| 2022/06/02 | 1,130 | 1,142 | 1,123 | 1,132 | 63,300 |
| 2022/06/01 | 1,121 | 1,138 | 1,120 | 1,135 | 73,000 |
| 2022/05/31 | 1,110 | 1,123 | 1,099 | 1,123 | 103,200 |
| 2022/05/30 | 1,150 | 1,150 | 1,108 | 1,112 | 329,900 |
| 2022/05/27 | 1,124 | 1,137 | 1,113 | 1,135 | 67,200 |
| 2022/05/26 | 1,110 | 1,138 | 1,110 | 1,124 | 68,800 |
| 2022/05/25 | 1,120 | 1,120 | 1,100 | 1,111 | 50,600 |
| 2022/05/24 | 1,134 | 1,150 | 1,108 | 1,111 | 52,500 |
| 2022/05/23 | 1,115 | 1,139 | 1,114 | 1,139 | 58,600 |
| 2022/05/20 | 1,090 | 1,117 | 1,086 | 1,107 | 64,100 |
| 2022/05/19 | 1,095 | 1,095 | 1,072 | 1,089 | 75,900 |
| 2022/05/18 | 1,130 | 1,131 | 1,107 | 1,112 | 54,700 |
| 2022/05/17 | 1,141 | 1,157 | 1,132 | 1,132 | 50,000 |
| 2022/05/16 | 1,163 | 1,166 | 1,142 | 1,148 | 55,700 |
| 2022/05/13 | 1,106 | 1,148 | 1,104 | 1,146 | 66,200 |
| 2022/05/12 | 1,136 | 1,140 | 1,095 | 1,095 | 77,300 |
| 2022/05/11 | 1,133 | 1,143 | 1,122 | 1,136 | 48,700 |
| 2022/05/10 | 1,111 | 1,150 | 1,103 | 1,145 | 94,000 |
| 2022/05/09 | 1,140 | 1,156 | 1,118 | 1,118 | 96,700 |
| 2022/05/06 | 1,112 | 1,149 | 1,112 | 1,136 | 114,100 |
| 2022/05/02 | 1,119 | 1,123 | 1,107 | 1,108 | 99,100 |
| 2022/04/28 | 1,135 | 1,148 | 1,110 | 1,122 | 135,100 |
| 2022/04/27 | 1,096 | 1,169 | 1,077 | 1,132 | 1,073,600 |
| 2022/04/26 | 1,127 | 1,135 | 1,109 | 1,113 | 184,100 |
| 2022/04/25 | 1,124 | 1,141 | 1,105 | 1,134 | 141,600 |
| 2022/04/22 | 1,155 | 1,164 | 1,126 | 1,136 | 148,300 |
| 2022/04/21 | 1,211 | 1,213 | 1,162 | 1,162 | 165,700 |
| 2022/04/20 | 1,223 | 1,245 | 1,199 | 1,204 | 95,900 |
| 2022/04/19 | 1,219 | 1,236 | 1,208 | 1,220 | 81,900 |
| 2022/04/18 | 1,220 | 1,227 | 1,172 | 1,221 | 111,500 |
| 2022/04/15 | 1,283 | 1,283 | 1,232 | 1,235 | 107,700 |
| 2022/04/14 | 1,360 | 1,388 | 1,270 | 1,306 | 173,200 |
| 2022/04/13 | 1,395 | 1,399 | 1,355 | 1,390 | 118,200 |
| 2022/04/12 | 1,429 | 1,448 | 1,425 | 1,425 | 87,500 |
| 2022/04/11 | 1,469 | 1,479 | 1,419 | 1,422 | 76,800 |
| 2022/04/08 | 1,460 | 1,485 | 1,439 | 1,478 | 170,100 |
| 2022/04/07 | 1,465 | 1,466 | 1,424 | 1,449 | 118,000 |
| 2022/04/06 | 1,472 | 1,488 | 1,459 | 1,468 | 75,000 |
| 2022/04/05 | 1,472 | 1,486 | 1,461 | 1,471 | 90,700 |
| 2022/04/04 | 1,447 | 1,470 | 1,438 | 1,463 | 74,300 |
| 2022/04/01 | 1,429 | 1,440 | 1,400 | 1,435 | 57,600 |
| 2022/03/31 | 1,451 | 1,469 | 1,429 | 1,436 | 81,300 |
| 2022/03/30 | 1,479 | 1,480 | 1,452 | 1,463 | 71,600 |
| 2022/03/29 | 1,445 | 1,456 | 1,408 | 1,456 | 76,000 |
| 2022/03/28 | 1,426 | 1,459 | 1,415 | 1,447 | 58,700 |
| 2022/03/25 | 1,402 | 1,443 | 1,389 | 1,438 | 80,000 |
| 2022/03/24 | 1,388 | 1,403 | 1,368 | 1,401 | 56,500 |
| 2022/03/23 | 1,354 | 1,402 | 1,353 | 1,393 | 111,300 |
| 2022/03/22 | 1,330 | 1,345 | 1,327 | 1,335 | 109,600 |
| 2022/03/18 | 1,313 | 1,329 | 1,292 | 1,329 | 159,500 |
| 2022/03/17 | 1,308 | 1,323 | 1,300 | 1,309 | 64,600 |
| 2022/03/16 | 1,270 | 1,295 | 1,269 | 1,286 | 79,300 |
| 2022/03/15 | 1,288 | 1,297 | 1,267 | 1,270 | 101,100 |
| 2022/03/14 | 1,325 | 1,336 | 1,300 | 1,308 | 50,500 |
| 2022/03/11 | 1,302 | 1,318 | 1,292 | 1,302 | 53,100 |
| 2022/03/10 | 1,297 | 1,325 | 1,288 | 1,319 | 70,300 |
| 2022/03/09 | 1,274 | 1,288 | 1,245 | 1,253 | 48,500 |
| 2022/03/08 | 1,285 | 1,316 | 1,271 | 1,280 | 79,600 |
| 2022/03/07 | 1,279 | 1,295 | 1,255 | 1,285 | 73,100 |
| 2022/03/04 | 1,309 | 1,319 | 1,288 | 1,297 | 56,500 |
| 2022/03/03 | 1,335 | 1,335 | 1,291 | 1,296 | 77,600 |
| 2022/03/02 | 1,304 | 1,328 | 1,300 | 1,318 | 75,600 |
| 2022/03/01 | 1,300 | 1,332 | 1,263 | 1,318 | 97,900 |
| 2022/02/28 | 1,221 | 1,292 | 1,212 | 1,285 | 139,000 |
| 2022/02/25 | 1,164 | 1,236 | 1,154 | 1,230 | 289,000 |
| 2022/02/24 | 1,169 | 1,175 | 1,136 | 1,168 | 336,000 |
| 2022/02/22 | 1,169 | 1,187 | 1,163 | 1,169 | 126,900 |
| 2022/02/21 | 1,180 | 1,185 | 1,167 | 1,176 | 164,000 |
| 2022/02/18 | 1,207 | 1,218 | 1,183 | 1,185 | 361,100 |
| 2022/02/17 | 1,227 | 1,243 | 1,199 | 1,210 | 164,400 |
| 2022/02/16 | 1,245 | 1,262 | 1,218 | 1,222 | 110,600 |
| 2022/02/15 | 1,251 | 1,278 | 1,216 | 1,223 | 127,900 |
| 2022/02/14 | 1,293 | 1,301 | 1,246 | 1,249 | 167,800 |
| 2022/02/10 | 1,335 | 1,336 | 1,307 | 1,310 | 250,700 |
| 2022/02/09 | 1,328 | 1,332 | 1,304 | 1,324 | 78,700 |
| 2022/02/08 | 1,306 | 1,323 | 1,300 | 1,318 | 56,000 |
| 2022/02/07 | 1,264 | 1,302 | 1,264 | 1,295 | 111,000 |
| 2022/02/04 | 1,238 | 1,277 | 1,233 | 1,260 | 217,500 |
| 2022/02/03 | 1,227 | 1,243 | 1,219 | 1,238 | 66,700 |
| 2022/02/02 | 1,183 | 1,234 | 1,180 | 1,232 | 64,000 |
| 2022/02/01 | 1,178 | 1,200 | 1,169 | 1,173 | 54,000 |
| 2022/01/31 | 1,178 | 1,183 | 1,165 | 1,182 | 85,500 |
| 2022/01/28 | 1,184 | 1,209 | 1,181 | 1,192 | 139,000 |
| 2022/01/27 | 1,216 | 1,219 | 1,177 | 1,180 | 75,800 |
| 2022/01/26 | 1,199 | 1,217 | 1,190 | 1,200 | 60,100 |
| 2022/01/25 | 1,221 | 1,232 | 1,188 | 1,199 | 66,300 |
| 2022/01/24 | 1,230 | 1,234 | 1,209 | 1,231 | 92,800 |
| 2022/01/21 | 1,217 | 1,236 | 1,197 | 1,230 | 147,600 |
| 2022/01/20 | 1,213 | 1,252 | 1,210 | 1,230 | 75,900 |
| 2022/01/19 | 1,252 | 1,265 | 1,207 | 1,214 | 63,300 |
| 2022/01/18 | 1,278 | 1,285 | 1,254 | 1,264 | 61,500 |
| 2022/01/17 | 1,309 | 1,309 | 1,275 | 1,282 | 51,300 |
| 2022/01/14 | 1,302 | 1,334 | 1,295 | 1,315 | 122,800 |
| 2022/01/13 | 1,296 | 1,321 | 1,292 | 1,312 | 79,400 |
| 2022/01/12 | 1,292 | 1,308 | 1,264 | 1,303 | 106,000 |
| 2022/01/11 | 1,316 | 1,329 | 1,292 | 1,299 | 60,500 |
| 2022/01/07 | 1,344 | 1,356 | 1,322 | 1,337 | 76,700 |
| 2022/01/06 | 1,363 | 1,363 | 1,325 | 1,330 | 50,700 |
| 2022/01/05 | 1,390 | 1,392 | 1,368 | 1,383 | 52,600 |
| 2022/01/04 | 1,370 | 1,400 | 1,362 | 1,400 | 59,500 |