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 |
---|---|---|---|---|---|
2008/12/30 | 1,002 | 1,002 | 1,002 | 1,002 | 200 |
2008/12/29 | 1,004 | 1,004 | 984 | 984 | 500 |
2008/12/26 | 999 | 999 | 989 | 989 | 600 |
2008/12/25 | 950 | 950 | 950 | 950 | 100 |
2008/12/24 | 956 | 960 | 956 | 960 | 1,100 |
2008/12/18 | 974 | 974 | 964 | 964 | 1,200 |
2008/12/17 | 974 | 974 | 974 | 974 | 700 |
2008/12/16 | 944 | 944 | 944 | 944 | 1,000 |
2008/12/15 | 970 | 970 | 966 | 966 | 1,000 |
2008/12/12 | 969 | 969 | 966 | 966 | 900 |
2008/12/11 | 968 | 968 | 966 | 966 | 300 |
2008/12/08 | 968 | 968 | 968 | 968 | 300 |
2008/12/03 | 968 | 968 | 968 | 968 | 300 |
2008/12/02 | 971 | 971 | 968 | 968 | 800 |
2008/12/01 | 968 | 968 | 968 | 968 | 900 |
2008/11/28 | 968 | 968 | 968 | 968 | 600 |
2008/11/27 | 988 | 988 | 950 | 950 | 700 |
2008/11/26 | 999 | 999 | 947 | 950 | 1,200 |
2008/11/25 | 999 | 999 | 999 | 999 | 100 |
2008/11/07 | 927 | 927 | 917 | 917 | 500 |
2008/11/06 | 927 | 927 | 927 | 927 | 300 |
2008/11/05 | 927 | 927 | 927 | 927 | 300 |
2008/11/04 | 927 | 927 | 927 | 927 | 300 |
2008/10/31 | 927 | 927 | 927 | 927 | 300 |
2008/10/30 | 927 | 927 | 927 | 927 | 200 |
2008/10/29 | 947 | 947 | 947 | 947 | 600 |
2008/10/28 | 949 | 949 | 949 | 949 | 700 |
2008/10/27 | 959 | 959 | 949 | 949 | 600 |
2008/10/24 | 959 | 959 | 949 | 949 | 500 |
2008/10/23 | 949 | 949 | 949 | 949 | 300 |
2008/10/22 | 949 | 949 | 949 | 949 | 300 |
2008/10/21 | 954 | 954 | 954 | 954 | 300 |
2008/10/02 | 954 | 954 | 954 | 954 | 300 |
2008/10/01 | 957 | 957 | 957 | 957 | 200 |
2008/09/30 | 958 | 958 | 958 | 958 | 300 |
2008/09/29 | 968 | 968 | 968 | 968 | 400 |
2008/09/26 | 968 | 968 | 968 | 968 | 600 |
2008/09/22 | 983 | 983 | 983 | 983 | 200 |
2008/09/19 | 963 | 963 | 963 | 963 | 300 |
2008/09/18 | 963 | 963 | 963 | 963 | 300 |
2008/09/17 | 967 | 967 | 967 | 967 | 300 |
2008/09/16 | 970 | 970 | 970 | 970 | 300 |
2008/09/12 | 980 | 980 | 980 | 980 | 400 |
2008/09/11 | 990 | 990 | 990 | 990 | 300 |
2008/09/10 | 990 | 990 | 990 | 990 | 300 |
2008/09/09 | 1,004 | 1,004 | 990 | 990 | 400 |
2008/09/08 | 994 | 1,004 | 994 | 1,004 | 600 |
2008/09/05 | 994 | 994 | 994 | 994 | 300 |
2008/09/04 | 996 | 996 | 996 | 996 | 300 |
2008/09/03 | 996 | 996 | 996 | 996 | 300 |
2008/09/02 | 999 | 999 | 999 | 999 | 300 |
2008/09/01 | 1,001 | 1,001 | 1,001 | 1,001 | 600 |
2008/08/29 | 1,001 | 1,001 | 1,001 | 1,001 | 200 |
2008/08/28 | 1,011 | 1,011 | 1,000 | 1,000 | 500 |
2008/08/27 | 1,005 | 1,005 | 1,005 | 1,005 | 300 |
2008/08/26 | 995 | 995 | 995 | 995 | 300 |
2008/08/25 | 1,060 | 1,060 | 980 | 980 | 2,800 |
2008/08/22 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2008/08/20 | 951 | 960 | 951 | 960 | 400 |
2008/08/19 | 941 | 941 | 941 | 941 | 300 |
2008/08/18 | 941 | 941 | 941 | 941 | 200 |
2008/08/14 | 940 | 940 | 940 | 940 | 300 |
2008/08/13 | 940 | 940 | 940 | 940 | 300 |
2008/08/12 | 940 | 940 | 940 | 940 | 300 |
2008/07/31 | 980 | 980 | 980 | 980 | 300 |
2008/07/30 | 978 | 978 | 978 | 978 | 200 |
2008/07/29 | 998 | 998 | 998 | 998 | 300 |
2008/07/28 | 998 | 998 | 998 | 998 | 500 |
2008/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
2008/07/17 | 1,009 | 1,009 | 1,009 | 1,009 | 600 |
2008/07/16 | 1,018 | 1,018 | 1,018 | 1,018 | 700 |
2008/07/15 | 1,009 | 1,009 | 1,009 | 1,009 | 600 |
2008/07/14 | 999 | 999 | 999 | 999 | 700 |
2008/07/11 | 989 | 989 | 989 | 989 | 500 |
2008/07/02 | 1,009 | 1,009 | 1,009 | 1,009 | 1,100 |
2008/07/01 | 979 | 979 | 979 | 979 | 700 |
2008/06/19 | 890 | 890 | 890 | 890 | 300 |
2008/06/18 | 891 | 891 | 890 | 890 | 400 |
2008/06/17 | 890 | 890 | 890 | 890 | 300 |
2008/06/16 | 890 | 890 | 890 | 890 | 300 |
2008/06/10 | 890 | 890 | 890 | 890 | 800 |
2008/06/09 | 889 | 890 | 889 | 890 | 400 |
2008/06/05 | 889 | 889 | 889 | 889 | 300 |
2008/06/04 | 889 | 889 | 889 | 889 | 300 |
2008/06/03 | 889 | 889 | 889 | 889 | 300 |
2008/06/02 | 889 | 889 | 889 | 889 | 300 |
2008/05/30 | 889 | 889 | 889 | 889 | 300 |
2008/05/29 | 892 | 892 | 880 | 880 | 300 |
2008/05/28 | 880 | 880 | 880 | 880 | 400 |
2008/05/27 | 870 | 870 | 870 | 870 | 600 |
2008/05/26 | 880 | 880 | 880 | 880 | 200 |
2008/05/15 | 810 | 810 | 810 | 810 | 300 |
2008/05/14 | 810 | 810 | 810 | 810 | 300 |
2008/05/13 | 810 | 810 | 810 | 810 | 300 |
2008/05/12 | 810 | 810 | 810 | 810 | 300 |
2008/05/08 | 810 | 810 | 810 | 810 | 300 |
2008/05/07 | 810 | 810 | 810 | 810 | 300 |
2008/05/02 | 820 | 820 | 810 | 810 | 600 |
2008/05/01 | 810 | 810 | 810 | 810 | 300 |
2008/04/30 | 801 | 801 | 800 | 800 | 500 |
2008/04/28 | 800 | 800 | 800 | 800 | 900 |
2008/04/25 | 801 | 801 | 800 | 800 | 600 |
2008/04/24 | 801 | 801 | 790 | 800 | 600 |
2008/04/23 | 801 | 801 | 801 | 801 | 600 |
2008/04/22 | 800 | 800 | 800 | 800 | 300 |
2008/04/21 | 810 | 810 | 800 | 800 | 600 |
2008/04/18 | 823 | 823 | 800 | 800 | 1,500 |
2008/04/17 | 824 | 824 | 824 | 824 | 300 |
2008/04/16 | 827 | 827 | 827 | 827 | 300 |
2008/04/15 | 829 | 829 | 829 | 829 | 300 |
2008/04/14 | 829 | 829 | 829 | 829 | 300 |
2008/04/11 | 832 | 832 | 832 | 832 | 300 |
2008/04/01 | 832 | 832 | 832 | 832 | 500 |
2008/03/31 | 848 | 848 | 782 | 782 | 400 |
2008/03/28 | 838 | 838 | 838 | 838 | 400 |
2008/03/27 | 839 | 839 | 839 | 839 | 500 |
2008/03/26 | 840 | 840 | 840 | 840 | 400 |
2008/03/17 | 844 | 844 | 844 | 844 | 1,000 |
2008/03/07 | 844 | 844 | 844 | 844 | 100 |
2008/03/06 | 904 | 904 | 904 | 904 | 100 |
2008/03/05 | 906 | 906 | 906 | 906 | 100 |
2008/03/03 | 947 | 947 | 947 | 947 | 200 |
2008/02/29 | 949 | 949 | 949 | 949 | 300 |
2008/02/28 | 955 | 963 | 955 | 963 | 400 |
2008/02/27 | 954 | 954 | 954 | 954 | 300 |
2008/02/26 | 963 | 963 | 955 | 955 | 300 |
2008/02/25 | 987 | 987 | 987 | 987 | 100 |
2008/02/05 | 989 | 989 | 989 | 989 | 100 |
2008/02/04 | 997 | 997 | 995 | 995 | 500 |
2008/02/01 | 998 | 998 | 998 | 998 | 300 |
2008/01/31 | 999 | 999 | 998 | 998 | 300 |
2008/01/30 | 999 | 999 | 999 | 999 | 200 |
2008/01/29 | 999 | 999 | 999 | 999 | 200 |
2008/01/28 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2008/01/25 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2008/01/23 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2008/01/17 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2008/01/08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2008/01/07 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
2008/01/04 | 1,010 | 1,010 | 1,010 | 1,010 | 300 |