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 |
---|---|---|---|---|---|
2006/12/29 | 1,508 | 1,508 | 1,508 | 1,508 | 300 |
2006/12/28 | 1,538 | 1,538 | 1,508 | 1,508 | 1,000 |
2006/12/27 | 1,590 | 1,590 | 1,538 | 1,538 | 500 |
2006/12/26 | 1,508 | 1,538 | 1,508 | 1,538 | 200 |
2006/12/25 | 1,418 | 1,418 | 1,418 | 1,418 | 200 |
2006/12/22 | 1,360 | 1,360 | 1,358 | 1,358 | 300 |
2006/12/21 | 1,340 | 1,358 | 1,340 | 1,358 | 600 |
2006/12/20 | 1,331 | 1,340 | 1,331 | 1,340 | 1,300 |
2006/12/19 | 1,320 | 1,331 | 1,320 | 1,331 | 400 |
2006/12/18 | 1,321 | 1,321 | 1,320 | 1,320 | 700 |
2006/12/15 | 1,300 | 1,320 | 1,300 | 1,320 | 700 |
2006/12/14 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
2006/12/13 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
2006/12/12 | 1,300 | 1,300 | 1,300 | 1,300 | 800 |
2006/12/11 | 1,298 | 1,298 | 1,259 | 1,275 | 800 |
2006/12/08 | 1,260 | 1,260 | 1,256 | 1,256 | 400 |
2006/12/07 | 1,260 | 1,260 | 1,260 | 1,260 | 300 |
2006/12/06 | 1,260 | 1,298 | 1,260 | 1,260 | 500 |
2006/12/01 | 1,270 | 1,270 | 1,230 | 1,230 | 800 |
2006/11/30 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
2006/11/29 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2006/11/28 | 1,210 | 1,220 | 1,210 | 1,220 | 300 |
2006/11/27 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
2006/11/24 | 1,204 | 1,204 | 1,204 | 1,204 | 400 |
2006/11/22 | 1,164 | 1,164 | 1,164 | 1,164 | 300 |
2006/11/21 | 1,164 | 1,164 | 1,164 | 1,164 | 300 |
2006/11/20 | 1,164 | 1,164 | 1,164 | 1,164 | 2,000 |
2006/11/17 | 1,124 | 1,124 | 1,124 | 1,124 | 100 |
2006/11/15 | 1,120 | 1,120 | 1,120 | 1,120 | 300 |
2006/11/14 | 1,124 | 1,124 | 1,120 | 1,120 | 400 |
2006/11/13 | 1,101 | 1,124 | 1,101 | 1,124 | 200 |
2006/11/09 | 1,087 | 1,087 | 1,087 | 1,087 | 100 |
2006/11/08 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
2006/11/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2006/11/06 | 1,034 | 1,034 | 1,034 | 1,034 | 100 |
2006/11/02 | 1,010 | 1,010 | 1,010 | 1,010 | 400 |
2006/11/01 | 1,011 | 1,011 | 1,010 | 1,010 | 400 |
2006/10/30 | 1,011 | 1,011 | 1,011 | 1,011 | 300 |
2006/10/27 | 1,030 | 1,030 | 1,011 | 1,011 | 700 |
2006/10/26 | 1,010 | 1,030 | 1,010 | 1,030 | 600 |
2006/10/25 | 1,030 | 1,030 | 1,010 | 1,010 | 600 |
2006/10/24 | 1,066 | 1,066 | 1,006 | 1,006 | 400 |
2006/10/23 | 1,066 | 1,066 | 1,066 | 1,066 | 200 |
2006/10/20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,300 |
2006/10/19 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
2006/10/18 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
2006/10/17 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
2006/10/16 | 1,051 | 1,051 | 1,050 | 1,050 | 500 |
2006/10/13 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
2006/10/12 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
2006/10/11 | 1,065 | 1,065 | 1,065 | 1,065 | 300 |
2006/10/10 | 1,068 | 1,068 | 1,068 | 1,068 | 300 |
2006/10/06 | 1,069 | 1,069 | 1,069 | 1,069 | 300 |
2006/10/05 | 1,070 | 1,070 | 1,070 | 1,070 | 300 |
2006/10/04 | 1,077 | 1,077 | 1,070 | 1,070 | 1,400 |
2006/10/03 | 1,077 | 1,077 | 1,077 | 1,077 | 300 |
2006/10/02 | 1,077 | 1,077 | 1,077 | 1,077 | 300 |
2006/09/29 | 1,077 | 1,077 | 1,077 | 1,077 | 300 |
2006/09/28 | 1,078 | 1,078 | 1,078 | 1,078 | 300 |
2006/09/27 | 1,081 | 1,081 | 1,081 | 1,081 | 300 |
2006/09/26 | 1,081 | 1,081 | 1,081 | 1,081 | 300 |
2006/09/25 | 1,081 | 1,081 | 1,081 | 1,081 | 400 |
2006/09/21 | 1,101 | 1,101 | 1,071 | 1,071 | 400 |
2006/09/20 | 1,102 | 1,102 | 1,102 | 1,102 | 1,300 |
2006/09/19 | 1,082 | 1,082 | 1,082 | 1,082 | 300 |
2006/09/14 | 1,070 | 1,090 | 1,070 | 1,082 | 500 |
2006/09/13 | 1,070 | 1,070 | 1,070 | 1,070 | 300 |
2006/09/12 | 1,070 | 1,070 | 1,070 | 1,070 | 300 |
2006/09/11 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
2006/09/07 | 1,064 | 1,064 | 1,064 | 1,064 | 300 |
2006/09/04 | 1,067 | 1,067 | 1,063 | 1,063 | 500 |
2006/09/01 | 1,067 | 1,079 | 1,067 | 1,067 | 900 |
2006/08/30 | 1,066 | 1,066 | 1,066 | 1,066 | 100 |
2006/08/29 | 1,086 | 1,086 | 1,086 | 1,086 | 100 |
2006/08/28 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
2006/08/25 | 1,109 | 1,109 | 1,109 | 1,109 | 400 |
2006/08/24 | 1,105 | 1,109 | 1,100 | 1,109 | 500 |
2006/08/23 | 1,106 | 1,106 | 1,105 | 1,105 | 400 |
2006/08/22 | 1,119 | 1,119 | 1,119 | 1,119 | 300 |
2006/08/21 | 1,119 | 1,119 | 1,119 | 1,119 | 500 |
2006/08/18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,400 |
2006/08/17 | 1,100 | 1,100 | 1,100 | 1,100 | 400 |
2006/08/16 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
2006/08/15 | 1,066 | 1,066 | 1,065 | 1,065 | 600 |
2006/08/11 | 1,064 | 1,064 | 1,064 | 1,064 | 100 |
2006/08/10 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2006/08/09 | 1,065 | 1,065 | 1,060 | 1,060 | 400 |
2006/08/08 | 1,061 | 1,065 | 1,061 | 1,065 | 700 |
2006/08/07 | 1,082 | 1,082 | 1,061 | 1,061 | 500 |
2006/08/04 | 1,070 | 1,070 | 1,070 | 1,070 | 300 |
2006/08/03 | 1,090 | 1,090 | 1,090 | 1,090 | 300 |
2006/08/02 | 1,090 | 1,090 | 1,090 | 1,090 | 300 |
2006/08/01 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
2006/07/31 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
2006/07/27 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2006/07/24 | 1,119 | 1,120 | 1,060 | 1,060 | 400 |
2006/07/21 | 1,085 | 1,092 | 1,085 | 1,092 | 200 |
2006/07/20 | 1,101 | 1,101 | 1,101 | 1,101 | 1,300 |
2006/07/19 | 1,085 | 1,090 | 1,081 | 1,081 | 500 |
2006/07/18 | 1,085 | 1,085 | 1,085 | 1,085 | 300 |
2006/07/12 | 1,081 | 1,081 | 1,081 | 1,081 | 100 |
2006/07/11 | 1,120 | 1,120 | 1,059 | 1,080 | 1,700 |
2006/07/10 | 1,110 | 1,139 | 1,110 | 1,120 | 1,100 |
2006/07/07 | 1,144 | 1,144 | 1,110 | 1,110 | 700 |
2006/07/06 | 1,147 | 1,147 | 1,147 | 1,147 | 400 |
2006/07/05 | 1,119 | 1,148 | 1,100 | 1,148 | 2,400 |
2006/07/04 | 1,139 | 1,139 | 1,119 | 1,119 | 700 |
2006/07/03 | 1,128 | 1,128 | 1,128 | 1,128 | 100 |
2006/06/30 | 1,140 | 1,141 | 1,100 | 1,101 | 900 |
2006/06/29 | 1,140 | 1,140 | 1,139 | 1,140 | 1,300 |
2006/06/28 | 1,139 | 1,140 | 1,139 | 1,139 | 300 |
2006/06/23 | 1,170 | 1,170 | 1,090 | 1,090 | 800 |
2006/06/22 | 1,110 | 1,110 | 1,110 | 1,110 | 300 |
2006/06/21 | 1,110 | 1,110 | 1,110 | 1,110 | 300 |
2006/06/20 | 1,110 | 1,190 | 1,090 | 1,110 | 4,100 |
2006/06/19 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
2006/06/16 | 1,058 | 1,080 | 1,058 | 1,080 | 700 |
2006/06/14 | 1,100 | 1,100 | 1,040 | 1,040 | 800 |
2006/06/13 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
2006/06/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,600 |
2006/06/09 | 1,070 | 1,100 | 1,070 | 1,100 | 900 |
2006/06/08 | 1,070 | 1,071 | 1,070 | 1,070 | 500 |
2006/06/07 | 988 | 1,050 | 988 | 1,050 | 1,100 |
2006/06/06 | 1,092 | 1,111 | 999 | 1,028 | 3,400 |
2006/06/05 | 1,070 | 1,070 | 1,012 | 1,012 | 1,100 |
2006/06/02 | 1,090 | 1,090 | 1,070 | 1,070 | 800 |
2006/06/01 | 1,070 | 1,070 | 1,070 | 1,070 | 700 |
2006/05/31 | 1,068 | 1,068 | 1,060 | 1,060 | 1,100 |
2006/05/30 | 1,060 | 1,060 | 1,060 | 1,060 | 400 |
2006/05/29 | 1,038 | 1,060 | 1,038 | 1,060 | 700 |
2006/05/26 | 1,020 | 1,020 | 1,001 | 1,001 | 800 |
2006/05/25 | 1,000 | 1,020 | 981 | 1,020 | 1,400 |
2006/05/24 | 1,008 | 1,008 | 1,008 | 1,008 | 100 |
2006/05/23 | 998 | 1,008 | 998 | 1,008 | 600 |
2006/05/22 | 1,001 | 1,001 | 1,000 | 1,000 | 300 |
2006/05/19 | 1,061 | 1,061 | 1,000 | 1,000 | 1,600 |
2006/05/18 | 960 | 989 | 958 | 981 | 1,300 |
2006/05/17 | 1,059 | 1,059 | 1,040 | 1,040 | 500 |
2006/05/16 | 1,080 | 1,080 | 1,060 | 1,060 | 1,600 |
2006/05/15 | 1,092 | 1,092 | 1,080 | 1,080 | 1,100 |
2006/05/12 | 1,139 | 1,139 | 1,089 | 1,089 | 1,700 |
2006/05/11 | 1,179 | 1,299 | 1,099 | 1,099 | 7,900 |
2006/05/10 | 1,100 | 1,152 | 1,100 | 1,139 | 3,100 |
2006/05/09 | 1,099 | 1,120 | 1,079 | 1,100 | 1,900 |
2006/05/08 | 1,026 | 1,090 | 1,020 | 1,079 | 2,600 |
2006/05/02 | 950 | 1,020 | 950 | 1,020 | 2,800 |
2006/05/01 | 940 | 950 | 940 | 950 | 200 |
2006/04/28 | 945 | 945 | 915 | 940 | 3,200 |
2006/04/27 | 906 | 945 | 906 | 945 | 2,100 |
2006/04/26 | 895 | 905 | 895 | 905 | 200 |
2006/04/25 | 895 | 895 | 895 | 895 | 200 |
2006/04/24 | 905 | 905 | 875 | 875 | 1,500 |
2006/04/21 | 893 | 895 | 885 | 895 | 1,300 |
2006/04/20 | 885 | 885 | 871 | 885 | 1,500 |
2006/04/19 | 867 | 875 | 867 | 875 | 200 |
2006/04/18 | 859 | 859 | 859 | 859 | 200 |
2006/04/17 | 869 | 869 | 859 | 859 | 1,300 |
2006/04/14 | 835 | 876 | 826 | 859 | 3,300 |
2006/04/13 | 816 | 835 | 816 | 835 | 1,400 |
2006/04/11 | 826 | 826 | 816 | 816 | 1,100 |
2006/04/10 | 818 | 818 | 816 | 816 | 1,100 |
2006/04/07 | 838 | 838 | 818 | 818 | 1,300 |
2006/04/06 | 838 | 838 | 818 | 818 | 1,200 |
2006/04/05 | 838 | 838 | 838 | 838 | 100 |
2006/04/04 | 800 | 800 | 800 | 800 | 1,000 |
2006/04/03 | 787 | 795 | 785 | 795 | 800 |
2006/03/31 | 777 | 777 | 777 | 777 | 1,000 |
2006/03/28 | 780 | 780 | 760 | 760 | 2,000 |
2006/03/27 | 790 | 797 | 770 | 797 | 4,000 |
2006/03/24 | 787 | 810 | 780 | 780 | 22,000 |
2006/03/23 | 787 | 787 | 787 | 787 | 1,000 |
2006/03/20 | 758 | 758 | 758 | 758 | 1,000 |
2006/03/17 | 749 | 749 | 748 | 748 | 3,000 |
2006/03/03 | 757 | 757 | 727 | 727 | 3,000 |
2006/03/02 | 758 | 758 | 758 | 758 | 1,000 |
2006/03/01 | 758 | 758 | 758 | 758 | 1,000 |
2006/02/28 | 733 | 758 | 733 | 758 | 3,000 |
2006/02/23 | 747 | 747 | 733 | 733 | 2,000 |
2006/02/22 | 740 | 740 | 740 | 740 | 4,000 |
2006/02/21 | 776 | 776 | 776 | 776 | 3,000 |
2006/02/20 | 782 | 782 | 782 | 782 | 3,000 |
2006/02/10 | 723 | 723 | 723 | 723 | 1,000 |
2006/02/09 | 722 | 722 | 722 | 722 | 1,000 |
2006/02/08 | 738 | 738 | 718 | 718 | 3,000 |
2006/02/07 | 738 | 738 | 735 | 738 | 4,000 |
2006/02/06 | 742 | 742 | 742 | 742 | 3,000 |
2006/02/03 | 745 | 745 | 745 | 745 | 2,000 |
2006/02/02 | 745 | 745 | 745 | 745 | 3,000 |
2006/02/01 | 745 | 745 | 745 | 745 | 2,000 |
2006/01/31 | 745 | 745 | 745 | 745 | 1,000 |
2006/01/26 | 692 | 692 | 692 | 692 | 1,000 |
2006/01/25 | 668 | 671 | 667 | 671 | 5,000 |
2006/01/24 | 743 | 743 | 667 | 667 | 9,000 |
2006/01/23 | 743 | 743 | 743 | 743 | 1,000 |
2006/01/20 | 796 | 796 | 734 | 734 | 11,000 |
2006/01/18 | 799 | 799 | 799 | 799 | 1,000 |
2006/01/17 | 800 | 800 | 790 | 790 | 2,000 |
2006/01/12 | 807 | 807 | 800 | 800 | 4,000 |
2006/01/11 | 815 | 815 | 815 | 815 | 1,000 |
2006/01/06 | 818 | 819 | 809 | 809 | 3,000 |