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 |
---|---|---|---|---|---|
2004/12/24 | 620 | 620 | 605 | 605 | 3,000 |
2004/12/22 | 610 | 610 | 610 | 610 | 2,000 |
2004/12/21 | 620 | 620 | 620 | 620 | 1,000 |
2004/12/20 | 635 | 635 | 606 | 606 | 3,000 |
2004/12/17 | 625 | 625 | 625 | 625 | 1,000 |
2004/12/16 | 625 | 625 | 625 | 625 | 1,000 |
2004/12/15 | 625 | 625 | 625 | 625 | 1,000 |
2004/12/14 | 625 | 625 | 625 | 625 | 1,000 |
2004/12/13 | 625 | 625 | 625 | 625 | 1,000 |
2004/12/10 | 625 | 625 | 625 | 625 | 1,000 |
2004/12/09 | 626 | 626 | 626 | 626 | 1,000 |
2004/12/08 | 626 | 626 | 626 | 626 | 1,000 |
2004/12/07 | 626 | 626 | 626 | 626 | 1,000 |
2004/12/06 | 626 | 626 | 626 | 626 | 1,000 |
2004/12/01 | 620 | 620 | 620 | 620 | 1,000 |
2004/11/30 | 620 | 620 | 620 | 620 | 1,000 |
2004/11/29 | 620 | 620 | 620 | 620 | 1,000 |
2004/11/26 | 619 | 620 | 619 | 620 | 2,000 |
2004/11/25 | 629 | 629 | 619 | 619 | 3,000 |
2004/11/24 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/22 | 630 | 630 | 630 | 630 | 2,000 |
2004/11/19 | 630 | 630 | 630 | 630 | 2,000 |
2004/11/18 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/17 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/16 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/15 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/12 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/11 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/10 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/09 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/08 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/05 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/04 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/02 | 630 | 630 | 630 | 630 | 1,000 |
2004/11/01 | 630 | 630 | 630 | 630 | 1,000 |
2004/10/29 | 630 | 630 | 630 | 630 | 1,000 |
2004/10/25 | 630 | 630 | 630 | 630 | 1,000 |
2004/10/20 | 630 | 630 | 630 | 630 | 2,000 |
2004/10/19 | 620 | 620 | 620 | 620 | 1,000 |
2004/10/18 | 621 | 621 | 621 | 621 | 1,000 |
2004/10/15 | 621 | 621 | 621 | 621 | 1,000 |
2004/10/14 | 621 | 621 | 621 | 621 | 1,000 |
2004/10/13 | 621 | 621 | 621 | 621 | 1,000 |
2004/10/12 | 621 | 621 | 621 | 621 | 3,000 |
2004/09/24 | 648 | 648 | 578 | 578 | 6,000 |
2004/09/22 | 640 | 640 | 640 | 640 | 2,000 |
2004/09/21 | 628 | 628 | 628 | 628 | 1,000 |
2004/09/17 | 630 | 630 | 627 | 627 | 3,000 |
2004/09/13 | 600 | 600 | 600 | 600 | 1,000 |
2004/09/10 | 610 | 610 | 610 | 610 | 1,000 |
2004/09/08 | 610 | 610 | 610 | 610 | 1,000 |
2004/09/07 | 620 | 620 | 620 | 620 | 1,000 |
2004/09/06 | 620 | 620 | 620 | 620 | 1,000 |
2004/09/03 | 620 | 620 | 620 | 620 | 1,000 |
2004/09/01 | 620 | 620 | 620 | 620 | 1,000 |
2004/08/24 | 620 | 620 | 620 | 620 | 3,000 |
2004/08/23 | 620 | 620 | 620 | 620 | 4,000 |
2004/08/20 | 620 | 620 | 620 | 620 | 3,000 |
2004/08/18 | 611 | 611 | 611 | 611 | 1,000 |
2004/08/11 | 619 | 619 | 619 | 619 | 1,000 |
2004/08/10 | 621 | 621 | 621 | 621 | 1,000 |
2004/08/09 | 624 | 624 | 624 | 624 | 1,000 |
2004/08/06 | 625 | 625 | 624 | 624 | 2,000 |
2004/08/05 | 625 | 625 | 625 | 625 | 2,000 |
2004/08/03 | 625 | 625 | 625 | 625 | 1,000 |
2004/08/02 | 621 | 621 | 621 | 621 | 1,000 |
2004/07/30 | 620 | 620 | 610 | 610 | 2,000 |
2004/07/26 | 620 | 620 | 620 | 620 | 1,000 |
2004/07/23 | 620 | 620 | 620 | 620 | 2,000 |
2004/07/22 | 610 | 610 | 610 | 610 | 2,000 |
2004/07/21 | 610 | 610 | 610 | 610 | 2,000 |
2004/07/20 | 610 | 610 | 610 | 610 | 2,000 |
2004/07/16 | 590 | 590 | 590 | 590 | 2,000 |
2004/07/15 | 590 | 590 | 590 | 590 | 1,000 |
2004/07/02 | 590 | 590 | 590 | 590 | 1,000 |
2004/07/01 | 590 | 590 | 590 | 590 | 1,000 |
2004/06/30 | 591 | 591 | 590 | 590 | 2,000 |
2004/06/24 | 600 | 600 | 600 | 600 | 1,000 |
2004/06/23 | 585 | 585 | 580 | 580 | 3,000 |
2004/06/22 | 565 | 565 | 565 | 565 | 1,000 |
2004/06/18 | 558 | 558 | 558 | 558 | 4,000 |
2004/06/16 | 538 | 538 | 538 | 538 | 1,000 |
2004/06/15 | 538 | 538 | 538 | 538 | 1,000 |
2004/06/11 | 538 | 538 | 538 | 538 | 1,000 |
2004/06/10 | 540 | 540 | 538 | 538 | 2,000 |
2004/06/09 | 559 | 559 | 540 | 540 | 7,000 |
2004/06/07 | 550 | 551 | 550 | 551 | 3,000 |
2004/06/04 | 565 | 565 | 565 | 565 | 1,000 |
2004/06/03 | 565 | 565 | 565 | 565 | 2,000 |
2004/06/02 | 565 | 565 | 565 | 565 | 1,000 |
2004/06/01 | 565 | 565 | 565 | 565 | 1,000 |
2004/05/31 | 565 | 565 | 565 | 565 | 3,000 |
2004/05/28 | 570 | 570 | 550 | 550 | 2,000 |
2004/05/27 | 570 | 570 | 570 | 570 | 1,000 |
2004/05/24 | 570 | 570 | 570 | 570 | 1,000 |
2004/05/20 | 564 | 566 | 564 | 566 | 4,000 |
2004/05/11 | 540 | 540 | 540 | 540 | 1,000 |
2004/04/30 | 550 | 550 | 550 | 550 | 1,000 |
2004/04/26 | 575 | 575 | 545 | 545 | 5,000 |
2004/04/23 | 576 | 577 | 576 | 577 | 4,000 |
2004/04/22 | 577 | 577 | 577 | 577 | 1,000 |
2004/04/21 | 575 | 576 | 575 | 576 | 2,000 |
2004/04/20 | 576 | 576 | 536 | 576 | 4,000 |
2004/04/19 | 577 | 577 | 577 | 577 | 7,000 |
2004/04/16 | 577 | 577 | 577 | 577 | 1,000 |
2004/04/15 | 577 | 577 | 577 | 577 | 1,000 |
2004/04/14 | 577 | 577 | 577 | 577 | 1,000 |
2004/04/13 | 577 | 577 | 577 | 577 | 1,000 |
2004/04/07 | 587 | 587 | 577 | 577 | 2,000 |
2004/04/06 | 587 | 587 | 587 | 587 | 1,000 |
2004/04/02 | 597 | 597 | 587 | 587 | 2,000 |
2004/04/01 | 597 | 597 | 597 | 597 | 1,000 |
2004/03/31 | 598 | 598 | 597 | 597 | 2,000 |
2004/03/30 | 598 | 598 | 598 | 598 | 1,000 |
2004/03/29 | 600 | 600 | 598 | 598 | 2,000 |
2004/03/26 | 600 | 600 | 600 | 600 | 1,000 |
2004/03/23 | 610 | 610 | 610 | 610 | 1,000 |
2004/03/19 | 600 | 600 | 600 | 600 | 3,000 |
2004/03/18 | 580 | 580 | 580 | 580 | 9,000 |
2004/03/17 | 600 | 600 | 580 | 580 | 5,000 |
2004/03/12 | 595 | 595 | 595 | 595 | 1,000 |
2004/03/11 | 600 | 600 | 600 | 600 | 2,000 |
2004/03/08 | 600 | 600 | 600 | 600 | 1,000 |
2004/03/05 | 600 | 600 | 600 | 600 | 1,000 |
2004/03/03 | 600 | 600 | 600 | 600 | 1,000 |
2004/02/26 | 600 | 600 | 600 | 600 | 1,000 |
2004/02/25 | 600 | 600 | 600 | 600 | 1,000 |
2004/02/23 | 600 | 605 | 600 | 600 | 6,000 |
2004/02/20 | 600 | 600 | 600 | 600 | 6,000 |
2004/02/19 | 589 | 590 | 589 | 590 | 6,000 |
2004/02/18 | 589 | 589 | 589 | 589 | 2,000 |
2004/02/17 | 590 | 590 | 590 | 590 | 1,000 |
2004/02/16 | 590 | 590 | 590 | 590 | 1,000 |
2004/02/13 | 590 | 590 | 590 | 590 | 10,000 |
2004/02/12 | 590 | 590 | 590 | 590 | 2,000 |
2004/02/10 | 590 | 590 | 590 | 590 | 1,000 |
2004/02/09 | 590 | 590 | 590 | 590 | 2,000 |
2004/02/06 | 590 | 590 | 590 | 590 | 6,000 |
2004/02/05 | 590 | 590 | 590 | 590 | 13,000 |
2004/02/04 | 590 | 590 | 590 | 590 | 1,000 |
2004/02/03 | 590 | 590 | 590 | 590 | 2,000 |
2004/02/02 | 590 | 590 | 590 | 590 | 1,000 |
2004/01/30 | 590 | 590 | 590 | 590 | 1,000 |
2004/01/29 | 590 | 590 | 590 | 590 | 1,000 |
2004/01/28 | 590 | 590 | 590 | 590 | 3,000 |
2004/01/27 | 579 | 579 | 579 | 579 | 2,000 |
2004/01/26 | 600 | 600 | 600 | 600 | 1,000 |
2004/01/23 | 600 | 600 | 590 | 600 | 8,000 |
2004/01/22 | 580 | 590 | 580 | 590 | 2,000 |
2004/01/21 | 579 | 580 | 570 | 580 | 7,000 |
2004/01/20 | 575 | 591 | 575 | 591 | 6,000 |
2004/01/19 | 577 | 577 | 577 | 577 | 2,000 |
2004/01/16 | 577 | 577 | 577 | 577 | 2,000 |
2004/01/15 | 577 | 577 | 567 | 577 | 5,000 |
2004/01/14 | 577 | 577 | 577 | 577 | 1,000 |
2004/01/09 | 577 | 577 | 577 | 577 | 2,000 |
2004/01/05 | 577 | 577 | 576 | 576 | 2,000 |