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 |
---|---|---|---|---|---|
2009/12/30 | 988 | 988 | 988 | 988 | 200 |
2009/12/29 | 979 | 979 | 979 | 979 | 400 |
2009/12/28 | 989 | 989 | 989 | 989 | 400 |
2009/12/25 | 994 | 994 | 994 | 994 | 300 |
2009/12/18 | 979 | 979 | 979 | 979 | 100 |
2009/12/17 | 972 | 972 | 962 | 962 | 1,000 |
2009/12/16 | 972 | 972 | 962 | 962 | 1,000 |
2009/12/15 | 972 | 972 | 962 | 962 | 1,000 |
2009/12/14 | 962 | 962 | 962 | 962 | 900 |
2009/12/11 | 962 | 962 | 962 | 962 | 600 |
2009/12/09 | 942 | 942 | 942 | 942 | 300 |
2009/12/08 | 952 | 952 | 952 | 952 | 300 |
2009/12/07 | 952 | 952 | 952 | 952 | 300 |
2009/12/04 | 952 | 952 | 952 | 952 | 300 |
2009/12/03 | 952 | 952 | 952 | 952 | 300 |
2009/12/02 | 972 | 972 | 972 | 972 | 600 |
2009/12/01 | 991 | 991 | 932 | 932 | 900 |
2009/11/30 | 1,000 | 1,000 | 981 | 981 | 900 |
2009/11/27 | 991 | 991 | 981 | 981 | 900 |
2009/11/26 | 986 | 986 | 981 | 981 | 500 |
2009/11/19 | 942 | 942 | 942 | 942 | 100 |
2009/11/16 | 941 | 941 | 941 | 941 | 300 |
2009/11/13 | 951 | 951 | 951 | 951 | 300 |
2009/11/12 | 951 | 951 | 951 | 951 | 300 |
2009/11/11 | 951 | 951 | 951 | 951 | 300 |
2009/11/10 | 951 | 951 | 951 | 951 | 300 |
2009/11/09 | 952 | 952 | 951 | 951 | 500 |
2009/11/06 | 953 | 953 | 953 | 953 | 300 |
2009/11/05 | 954 | 954 | 954 | 954 | 300 |
2009/11/04 | 954 | 954 | 954 | 954 | 300 |
2009/11/02 | 957 | 957 | 957 | 957 | 300 |
2009/10/30 | 966 | 966 | 957 | 957 | 500 |
2009/10/29 | 958 | 958 | 957 | 957 | 600 |
2009/10/28 | 967 | 967 | 957 | 957 | 700 |
2009/10/27 | 957 | 957 | 957 | 957 | 600 |
2009/10/26 | 977 | 977 | 977 | 977 | 200 |
2009/10/21 | 925 | 925 | 925 | 925 | 300 |
2009/10/19 | 925 | 925 | 925 | 925 | 300 |
2009/10/16 | 925 | 925 | 925 | 925 | 300 |
2009/10/15 | 927 | 927 | 927 | 927 | 300 |
2009/10/14 | 929 | 929 | 929 | 929 | 300 |
2009/10/13 | 929 | 929 | 929 | 929 | 300 |
2009/10/09 | 929 | 929 | 929 | 929 | 300 |
2009/10/08 | 929 | 929 | 929 | 929 | 300 |
2009/10/01 | 945 | 945 | 945 | 945 | 200 |
2009/09/30 | 940 | 940 | 940 | 940 | 300 |
2009/09/29 | 952 | 952 | 952 | 952 | 200 |
2009/09/28 | 987 | 987 | 987 | 987 | 400 |
2009/09/25 | 937 | 937 | 937 | 937 | 300 |
2009/09/11 | 924 | 924 | 924 | 924 | 400 |
2009/09/10 | 924 | 924 | 924 | 924 | 400 |
2009/09/09 | 924 | 924 | 924 | 924 | 400 |
2009/09/07 | 924 | 924 | 924 | 924 | 400 |
2009/09/04 | 924 | 924 | 924 | 924 | 400 |
2009/09/03 | 924 | 924 | 924 | 924 | 400 |
2009/09/02 | 929 | 929 | 929 | 929 | 400 |
2009/09/01 | 929 | 929 | 929 | 929 | 300 |
2009/08/31 | 929 | 929 | 919 | 919 | 400 |
2009/08/28 | 920 | 920 | 920 | 920 | 300 |
2009/08/27 | 923 | 923 | 923 | 923 | 400 |
2009/08/26 | 931 | 931 | 914 | 914 | 1,500 |
2009/08/25 | 943 | 943 | 943 | 943 | 2,300 |
2009/08/18 | 930 | 930 | 930 | 930 | 100 |
2009/08/14 | 929 | 929 | 929 | 929 | 600 |
2009/08/13 | 929 | 929 | 929 | 929 | 600 |
2009/08/12 | 929 | 929 | 929 | 929 | 600 |
2009/08/11 | 929 | 929 | 929 | 929 | 100 |
2009/08/07 | 924 | 924 | 924 | 924 | 500 |
2009/08/06 | 924 | 924 | 924 | 924 | 500 |
2009/08/04 | 924 | 924 | 924 | 924 | 400 |
2009/08/03 | 924 | 924 | 924 | 924 | 500 |
2009/07/30 | 948 | 948 | 914 | 917 | 900 |
2009/07/29 | 932 | 938 | 932 | 938 | 1,000 |
2009/07/28 | 933 | 933 | 933 | 933 | 1,000 |
2009/07/27 | 938 | 938 | 938 | 938 | 900 |
2009/07/24 | 938 | 938 | 938 | 938 | 200 |
2009/07/22 | 929 | 929 | 929 | 929 | 400 |
2009/07/21 | 929 | 929 | 929 | 929 | 400 |
2009/07/17 | 927 | 937 | 927 | 937 | 800 |
2009/07/16 | 929 | 929 | 920 | 920 | 1,100 |
2009/07/15 | 921 | 921 | 920 | 920 | 1,100 |
2009/07/14 | 924 | 924 | 920 | 920 | 1,000 |
2009/07/13 | 923 | 923 | 920 | 920 | 900 |
2009/07/10 | 920 | 920 | 920 | 920 | 300 |
2009/07/09 | 927 | 927 | 927 | 927 | 300 |
2009/07/08 | 938 | 939 | 931 | 931 | 700 |
2009/07/02 | 930 | 930 | 929 | 929 | 700 |
2009/07/01 | 939 | 939 | 939 | 939 | 500 |
2009/06/30 | 939 | 939 | 939 | 939 | 500 |
2009/06/29 | 939 | 939 | 929 | 929 | 700 |
2009/06/26 | 929 | 929 | 929 | 929 | 500 |
2009/06/16 | 920 | 920 | 920 | 920 | 300 |
2009/06/05 | 920 | 920 | 920 | 920 | 400 |
2009/06/04 | 920 | 920 | 920 | 920 | 300 |
2009/06/03 | 920 | 920 | 920 | 920 | 300 |
2009/06/02 | 930 | 930 | 930 | 930 | 300 |
2009/06/01 | 934 | 934 | 934 | 934 | 600 |
2009/05/29 | 945 | 945 | 945 | 945 | 300 |
2009/05/28 | 929 | 935 | 929 | 935 | 900 |
2009/05/27 | 929 | 929 | 929 | 929 | 300 |
2009/05/26 | 930 | 930 | 930 | 930 | 200 |
2009/05/08 | 920 | 920 | 920 | 920 | 300 |
2009/05/07 | 928 | 928 | 928 | 928 | 300 |
2009/05/01 | 938 | 938 | 938 | 938 | 500 |
2009/04/30 | 938 | 938 | 938 | 938 | 600 |
2009/04/28 | 939 | 939 | 939 | 939 | 600 |
2009/04/27 | 949 | 949 | 939 | 939 | 600 |
2009/04/24 | 939 | 939 | 939 | 939 | 200 |
2009/04/21 | 929 | 929 | 929 | 929 | 300 |
2009/04/20 | 929 | 929 | 929 | 929 | 300 |
2009/04/17 | 928 | 928 | 928 | 928 | 300 |
2009/04/16 | 928 | 928 | 928 | 928 | 300 |
2009/04/15 | 928 | 928 | 928 | 928 | 300 |
2009/04/14 | 928 | 928 | 928 | 928 | 300 |
2009/04/13 | 928 | 928 | 928 | 928 | 300 |
2009/04/10 | 928 | 928 | 928 | 928 | 300 |
2009/04/09 | 930 | 930 | 930 | 930 | 300 |
2009/04/08 | 930 | 930 | 930 | 930 | 400 |
2009/04/01 | 951 | 951 | 951 | 951 | 200 |
2009/03/31 | 941 | 941 | 941 | 941 | 300 |
2009/03/30 | 941 | 941 | 941 | 941 | 400 |
2009/03/27 | 931 | 931 | 931 | 931 | 300 |
2009/03/26 | 931 | 931 | 931 | 931 | 200 |
2009/03/19 | 930 | 930 | 930 | 930 | 500 |
2009/03/18 | 928 | 930 | 928 | 930 | 600 |
2009/03/17 | 928 | 928 | 928 | 928 | 500 |
2009/03/16 | 928 | 928 | 928 | 928 | 500 |
2009/03/13 | 928 | 928 | 928 | 928 | 500 |
2009/03/12 | 931 | 931 | 931 | 931 | 500 |
2009/03/11 | 931 | 931 | 931 | 931 | 500 |
2009/03/10 | 931 | 931 | 931 | 931 | 500 |
2009/03/09 | 931 | 931 | 931 | 931 | 500 |
2009/03/06 | 931 | 931 | 931 | 931 | 400 |
2009/03/05 | 941 | 941 | 941 | 941 | 400 |
2009/03/04 | 950 | 950 | 941 | 941 | 700 |
2009/03/03 | 941 | 941 | 941 | 941 | 600 |
2009/03/02 | 951 | 951 | 941 | 941 | 900 |
2009/02/27 | 941 | 941 | 941 | 941 | 300 |
2009/02/26 | 949 | 949 | 949 | 949 | 200 |
2009/02/24 | 950 | 950 | 950 | 950 | 300 |
2009/02/23 | 929 | 957 | 929 | 950 | 2,600 |
2009/02/20 | 959 | 959 | 959 | 959 | 300 |
2009/02/19 | 959 | 959 | 959 | 959 | 300 |
2009/02/18 | 965 | 965 | 965 | 965 | 300 |
2009/02/17 | 960 | 970 | 960 | 970 | 400 |
2009/02/16 | 960 | 960 | 950 | 960 | 600 |
2009/02/13 | 960 | 960 | 960 | 960 | 300 |
2009/02/12 | 960 | 960 | 960 | 960 | 300 |
2009/02/10 | 968 | 968 | 960 | 960 | 400 |
2009/02/09 | 978 | 978 | 978 | 978 | 300 |
2009/02/06 | 978 | 978 | 978 | 978 | 300 |
2009/02/05 | 978 | 978 | 978 | 978 | 300 |
2009/02/04 | 978 | 978 | 978 | 978 | 300 |
2009/02/02 | 979 | 979 | 979 | 979 | 300 |
2009/01/30 | 980 | 980 | 979 | 979 | 600 |
2009/01/29 | 979 | 979 | 979 | 979 | 500 |
2009/01/28 | 981 | 981 | 980 | 980 | 600 |
2009/01/27 | 983 | 983 | 980 | 980 | 500 |
2009/01/26 | 990 | 990 | 980 | 980 | 400 |
2009/01/23 | 980 | 980 | 980 | 980 | 300 |
2009/01/22 | 985 | 985 | 980 | 980 | 400 |
2009/01/21 | 987 | 987 | 987 | 987 | 300 |
2009/01/20 | 988 | 988 | 988 | 988 | 300 |
2009/01/16 | 988 | 988 | 988 | 988 | 400 |
2009/01/15 | 988 | 988 | 988 | 988 | 100 |
2009/01/14 | 988 | 988 | 988 | 988 | 400 |
2009/01/13 | 988 | 988 | 988 | 988 | 400 |
2009/01/09 | 988 | 988 | 988 | 988 | 400 |
2009/01/08 | 988 | 988 | 988 | 988 | 300 |
2009/01/06 | 1,022 | 1,022 | 1,000 | 1,000 | 400 |
2009/01/05 | 1,042 | 1,042 | 1,042 | 1,042 | 200 |