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 |
---|---|---|---|---|---|
2011/12/30 | 840 | 840 | 840 | 840 | 600 |
2011/12/29 | 840 | 840 | 840 | 840 | 500 |
2011/12/28 | 840 | 840 | 840 | 840 | 800 |
2011/12/27 | 840 | 840 | 840 | 840 | 2,600 |
2011/12/26 | 843 | 843 | 843 | 843 | 2,300 |
2011/12/22 | 839 | 839 | 824 | 824 | 2,100 |
2011/12/21 | 831 | 833 | 831 | 833 | 2,000 |
2011/12/20 | 833 | 835 | 833 | 835 | 1,900 |
2011/12/19 | 833 | 833 | 833 | 833 | 800 |
2011/12/16 | 819 | 819 | 819 | 819 | 900 |
2011/12/15 | 810 | 810 | 810 | 810 | 800 |
2011/12/14 | 806 | 806 | 806 | 806 | 800 |
2011/12/13 | 803 | 803 | 803 | 803 | 600 |
2011/12/12 | 803 | 803 | 797 | 797 | 200 |
2011/12/09 | 802 | 803 | 802 | 803 | 500 |
2011/12/08 | 804 | 804 | 801 | 801 | 200 |
2011/12/07 | 808 | 808 | 808 | 808 | 100 |
2011/12/06 | 808 | 808 | 808 | 808 | 200 |
2011/12/05 | 824 | 824 | 806 | 822 | 1,100 |
2011/12/02 | 814 | 814 | 804 | 804 | 200 |
2011/12/01 | 833 | 833 | 833 | 833 | 700 |
2011/11/30 | 837 | 837 | 830 | 830 | 1,500 |
2011/11/29 | 827 | 827 | 827 | 827 | 1,500 |
2011/11/28 | 812 | 812 | 812 | 812 | 1,800 |
2011/11/25 | 800 | 800 | 800 | 800 | 6,500 |
2011/11/24 | 796 | 796 | 796 | 796 | 5,100 |
2011/11/22 | 797 | 797 | 790 | 796 | 4,700 |
2011/11/21 | 800 | 800 | 800 | 800 | 4,300 |
2011/11/18 | 791 | 800 | 791 | 800 | 5,000 |
2011/11/17 | 791 | 791 | 790 | 790 | 500 |
2011/11/16 | 800 | 800 | 800 | 800 | 100 |
2011/11/15 | 786 | 800 | 786 | 792 | 600 |
2011/11/14 | 801 | 801 | 801 | 801 | 100 |
2011/11/11 | 815 | 815 | 815 | 815 | 500 |
2011/11/10 | 816 | 816 | 816 | 816 | 300 |
2011/11/09 | 820 | 820 | 817 | 820 | 700 |
2011/11/08 | 827 | 827 | 816 | 816 | 500 |
2011/11/07 | 820 | 829 | 807 | 808 | 900 |
2011/11/04 | 822 | 823 | 822 | 822 | 1,100 |
2011/11/02 | 820 | 820 | 820 | 820 | 500 |
2011/11/01 | 820 | 820 | 820 | 820 | 800 |
2011/10/31 | 824 | 824 | 823 | 823 | 600 |
2011/10/28 | 825 | 825 | 824 | 824 | 1,300 |
2011/10/27 | 825 | 825 | 824 | 824 | 1,300 |
2011/10/26 | 824 | 824 | 824 | 824 | 2,600 |
2011/10/25 | 811 | 811 | 810 | 810 | 2,800 |
2011/10/24 | 810 | 810 | 810 | 810 | 2,200 |
2011/10/21 | 805 | 805 | 805 | 805 | 2,400 |
2011/10/20 | 805 | 805 | 805 | 805 | 1,800 |
2011/10/19 | 801 | 801 | 801 | 801 | 1,000 |
2011/10/18 | 790 | 790 | 790 | 790 | 500 |
2011/10/17 | 0 | 0 | 0 | 789 | 0 |
2011/10/14 | 793 | 793 | 793 | 793 | 100 |
2011/10/13 | 0 | 0 | 0 | 789 | 0 |
2011/10/12 | 793 | 793 | 793 | 793 | 500 |
2011/10/11 | 793 | 793 | 793 | 793 | 500 |
2011/10/07 | 802 | 802 | 802 | 802 | 500 |
2011/10/06 | 795 | 800 | 795 | 800 | 1,200 |
2011/10/05 | 804 | 804 | 795 | 795 | 300 |
2011/10/04 | 802 | 802 | 802 | 802 | 200 |
2011/10/03 | 802 | 802 | 802 | 802 | 400 |
2011/09/30 | 808 | 808 | 808 | 808 | 800 |
2011/09/29 | 809 | 809 | 809 | 809 | 600 |
2011/09/28 | 800 | 800 | 800 | 800 | 800 |
2011/09/27 | 802 | 802 | 802 | 802 | 2,900 |
2011/09/26 | 809 | 809 | 794 | 794 | 2,400 |
2011/09/22 | 808 | 808 | 808 | 808 | 2,000 |
2011/09/21 | 812 | 812 | 812 | 812 | 2,000 |
2011/09/20 | 812 | 812 | 812 | 812 | 1,700 |
2011/09/16 | 803 | 803 | 803 | 803 | 200 |
2011/09/15 | 803 | 803 | 803 | 803 | 500 |
2011/09/14 | 811 | 811 | 809 | 809 | 1,100 |
2011/09/13 | 810 | 811 | 810 | 811 | 1,200 |
2011/09/12 | 803 | 811 | 803 | 811 | 1,300 |
2011/09/09 | 813 | 813 | 803 | 803 | 2,100 |
2011/09/08 | 813 | 813 | 813 | 813 | 400 |
2011/09/07 | 813 | 818 | 813 | 813 | 1,000 |
2011/09/06 | 814 | 814 | 803 | 803 | 1,400 |
2011/09/05 | 816 | 819 | 815 | 819 | 1,500 |
2011/09/02 | 813 | 815 | 813 | 815 | 500 |
2011/09/01 | 813 | 813 | 813 | 813 | 1,000 |
2011/08/31 | 812 | 814 | 811 | 814 | 800 |
2011/08/30 | 809 | 812 | 809 | 812 | 200 |
2011/08/29 | 809 | 809 | 809 | 809 | 800 |
2011/08/26 | 821 | 821 | 806 | 814 | 8,400 |
2011/08/25 | 821 | 821 | 817 | 817 | 2,400 |
2011/08/24 | 823 | 823 | 823 | 823 | 2,400 |
2011/08/23 | 820 | 820 | 820 | 820 | 2,700 |
2011/08/22 | 821 | 821 | 821 | 821 | 2,400 |
2011/08/19 | 821 | 821 | 821 | 821 | 1,700 |
2011/08/18 | 817 | 817 | 817 | 817 | 300 |
2011/08/17 | 812 | 820 | 812 | 820 | 1,500 |
2011/08/16 | 818 | 823 | 818 | 820 | 2,100 |
2011/08/15 | 815 | 818 | 815 | 818 | 1,700 |
2011/08/12 | 809 | 818 | 809 | 815 | 1,000 |
2011/08/11 | 789 | 789 | 789 | 789 | 500 |
2011/08/10 | 792 | 792 | 792 | 792 | 500 |
2011/08/09 | 792 | 792 | 792 | 792 | 500 |
2011/08/08 | 792 | 792 | 792 | 792 | 300 |
2011/08/05 | 792 | 792 | 792 | 792 | 600 |
2011/08/04 | 794 | 795 | 794 | 795 | 600 |
2011/08/03 | 802 | 802 | 794 | 794 | 600 |
2011/08/02 | 815 | 815 | 802 | 802 | 600 |
2011/08/01 | 820 | 820 | 819 | 819 | 800 |
2011/07/29 | 819 | 819 | 819 | 819 | 1,100 |
2011/07/28 | 819 | 819 | 819 | 819 | 800 |
2011/07/27 | 810 | 810 | 810 | 810 | 800 |
2011/07/26 | 809 | 809 | 809 | 809 | 3,200 |
2011/07/25 | 816 | 816 | 816 | 816 | 2,700 |
2011/07/22 | 816 | 816 | 816 | 816 | 2,500 |
2011/07/21 | 818 | 818 | 816 | 816 | 2,400 |
2011/07/20 | 820 | 820 | 816 | 816 | 3,300 |
2011/07/19 | 818 | 818 | 818 | 818 | 1,300 |
2011/07/15 | 820 | 820 | 819 | 819 | 1,300 |
2011/07/14 | 821 | 821 | 819 | 819 | 1,200 |
2011/07/13 | 819 | 819 | 819 | 819 | 1,200 |
2011/07/12 | 819 | 819 | 819 | 819 | 700 |
2011/07/11 | 820 | 820 | 820 | 820 | 500 |
2011/07/08 | 820 | 820 | 820 | 820 | 500 |
2011/07/07 | 0 | 0 | 0 | 811 | 0 |
2011/07/06 | 820 | 820 | 811 | 811 | 500 |
2011/07/05 | 0 | 0 | 0 | 812 | 0 |
2011/07/04 | 812 | 812 | 812 | 812 | 100 |
2011/07/01 | 820 | 820 | 811 | 811 | 1,200 |
2011/06/30 | 820 | 820 | 820 | 820 | 600 |
2011/06/29 | 820 | 820 | 820 | 820 | 1,400 |
2011/06/28 | 820 | 820 | 820 | 820 | 1,700 |
2011/06/27 | 811 | 811 | 811 | 811 | 1,500 |
2011/06/24 | 814 | 814 | 814 | 814 | 5,500 |
2011/06/23 | 815 | 815 | 815 | 815 | 5,000 |
2011/06/22 | 814 | 815 | 814 | 815 | 4,700 |
2011/06/21 | 815 | 815 | 815 | 815 | 4,300 |
2011/06/20 | 808 | 816 | 808 | 815 | 4,100 |
2011/06/17 | 801 | 816 | 801 | 816 | 600 |
2011/06/16 | 801 | 801 | 801 | 801 | 600 |
2011/06/15 | 801 | 801 | 801 | 801 | 500 |
2011/06/14 | 801 | 801 | 801 | 801 | 500 |
2011/06/13 | 801 | 801 | 801 | 801 | 500 |
2011/06/10 | 801 | 801 | 801 | 801 | 500 |
2011/06/09 | 801 | 801 | 801 | 801 | 500 |
2011/06/08 | 801 | 801 | 801 | 801 | 500 |
2011/06/07 | 801 | 801 | 801 | 801 | 500 |
2011/06/06 | 809 | 809 | 809 | 809 | 500 |
2011/06/03 | 812 | 812 | 812 | 812 | 500 |
2011/06/02 | 812 | 812 | 812 | 812 | 500 |
2011/06/01 | 816 | 816 | 816 | 816 | 800 |
2011/05/31 | 820 | 820 | 816 | 816 | 400 |
2011/05/30 | 826 | 826 | 796 | 796 | 700 |
2011/05/27 | 825 | 825 | 820 | 820 | 3,700 |
2011/05/26 | 825 | 825 | 825 | 825 | 2,400 |
2011/05/25 | 825 | 825 | 825 | 825 | 2,400 |
2011/05/24 | 826 | 826 | 826 | 826 | 2,200 |
2011/05/23 | 827 | 827 | 827 | 827 | 2,100 |
2011/05/20 | 829 | 829 | 829 | 829 | 1,700 |
2011/05/19 | 829 | 829 | 829 | 829 | 500 |
2011/05/18 | 830 | 830 | 830 | 830 | 500 |
2011/05/17 | 831 | 831 | 831 | 831 | 500 |
2011/05/16 | 826 | 841 | 826 | 841 | 700 |
2011/05/13 | 826 | 826 | 826 | 826 | 500 |
2011/05/12 | 826 | 826 | 826 | 826 | 500 |
2011/05/11 | 826 | 826 | 826 | 826 | 500 |
2011/05/10 | 826 | 826 | 826 | 826 | 100 |
2011/05/09 | 826 | 826 | 826 | 826 | 500 |
2011/05/06 | 825 | 825 | 825 | 825 | 800 |
2011/05/02 | 831 | 831 | 831 | 831 | 600 |
2011/04/28 | 816 | 816 | 816 | 816 | 1,200 |
2011/04/27 | 816 | 816 | 816 | 816 | 1,200 |
2011/04/26 | 825 | 825 | 825 | 825 | 2,500 |
2011/04/25 | 810 | 810 | 810 | 810 | 2,100 |
2011/04/22 | 806 | 806 | 805 | 805 | 2,700 |
2011/04/21 | 806 | 806 | 805 | 805 | 2,700 |
2011/04/20 | 805 | 805 | 805 | 805 | 2,200 |
2011/04/19 | 806 | 807 | 806 | 807 | 600 |
2011/04/18 | 796 | 811 | 796 | 811 | 600 |
2011/04/15 | 797 | 797 | 796 | 796 | 1,000 |
2011/04/14 | 790 | 796 | 790 | 796 | 600 |
2011/04/13 | 790 | 790 | 790 | 790 | 200 |
2011/04/12 | 795 | 795 | 790 | 795 | 2,600 |
2011/04/11 | 790 | 790 | 779 | 790 | 2,200 |
2011/04/08 | 779 | 779 | 779 | 779 | 500 |
2011/04/07 | 779 | 779 | 774 | 774 | 300 |
2011/04/06 | 777 | 777 | 777 | 777 | 100 |
2011/04/05 | 790 | 790 | 788 | 789 | 300 |
2011/04/04 | 775 | 775 | 770 | 770 | 600 |
2011/04/01 | 773 | 789 | 773 | 774 | 400 |
2011/03/31 | 790 | 790 | 790 | 790 | 300 |
2011/03/30 | 791 | 791 | 791 | 791 | 400 |
2011/03/29 | 791 | 791 | 791 | 791 | 600 |
2011/03/28 | 790 | 793 | 790 | 793 | 900 |
2011/03/25 | 790 | 790 | 790 | 790 | 2,600 |
2011/03/24 | 795 | 795 | 795 | 795 | 2,300 |
2011/03/23 | 796 | 798 | 796 | 798 | 2,100 |
2011/03/22 | 795 | 799 | 786 | 797 | 3,300 |
2011/03/18 | 730 | 750 | 730 | 750 | 2,200 |
2011/03/17 | 699 | 700 | 699 | 700 | 600 |
2011/03/16 | 691 | 699 | 691 | 699 | 600 |
2011/03/15 | 700 | 700 | 700 | 700 | 500 |
2011/03/14 | 662 | 700 | 662 | 700 | 1,200 |
2011/03/11 | 799 | 799 | 796 | 796 | 1,200 |
2011/03/10 | 797 | 797 | 797 | 797 | 1,000 |
2011/03/09 | 797 | 797 | 797 | 797 | 100 |
2011/03/08 | 800 | 800 | 794 | 797 | 700 |
2011/03/07 | 800 | 800 | 800 | 800 | 500 |
2011/03/04 | 800 | 800 | 800 | 800 | 500 |
2011/03/03 | 791 | 800 | 791 | 800 | 600 |
2011/03/02 | 789 | 791 | 789 | 791 | 700 |
2011/03/01 | 798 | 798 | 798 | 798 | 500 |
2011/02/28 | 788 | 794 | 775 | 794 | 1,500 |
2011/02/25 | 780 | 780 | 763 | 780 | 2,600 |
2011/02/24 | 795 | 800 | 785 | 800 | 1,500 |
2011/02/23 | 813 | 813 | 802 | 810 | 14,700 |
2011/02/22 | 814 | 814 | 814 | 814 | 2,900 |
2011/02/21 | 814 | 815 | 811 | 815 | 2,800 |
2011/02/18 | 817 | 817 | 811 | 811 | 2,900 |
2011/02/17 | 814 | 814 | 814 | 814 | 600 |
2011/02/16 | 814 | 814 | 814 | 814 | 500 |
2011/02/15 | 815 | 815 | 815 | 815 | 500 |
2011/02/14 | 815 | 815 | 815 | 815 | 600 |
2011/02/10 | 815 | 815 | 815 | 815 | 500 |
2011/02/09 | 815 | 815 | 815 | 815 | 500 |
2011/02/08 | 817 | 817 | 817 | 817 | 500 |
2011/02/07 | 820 | 820 | 820 | 820 | 600 |
2011/02/04 | 820 | 820 | 820 | 820 | 500 |
2011/02/03 | 820 | 820 | 820 | 820 | 500 |
2011/02/02 | 819 | 820 | 819 | 820 | 1,000 |
2011/02/01 | 819 | 820 | 818 | 820 | 1,300 |
2011/01/31 | 813 | 815 | 811 | 815 | 1,500 |
2011/01/28 | 811 | 811 | 811 | 811 | 900 |
2011/01/27 | 808 | 809 | 808 | 809 | 1,500 |
2011/01/26 | 792 | 800 | 790 | 800 | 3,700 |
2011/01/25 | 790 | 793 | 790 | 793 | 2,700 |
2011/01/24 | 785 | 786 | 785 | 786 | 4,900 |
2011/01/21 | 785 | 785 | 785 | 785 | 2,200 |
2011/01/20 | 780 | 780 | 780 | 780 | 2,300 |
2011/01/19 | 780 | 780 | 780 | 780 | 100 |
2011/01/18 | 767 | 773 | 767 | 770 | 2,300 |
2011/01/17 | 767 | 767 | 767 | 767 | 500 |
2011/01/14 | 782 | 782 | 782 | 782 | 500 |
2011/01/13 | 781 | 790 | 777 | 779 | 4,000 |
2011/01/12 | 803 | 803 | 803 | 803 | 100 |
2011/01/11 | 823 | 823 | 823 | 823 | 100 |
2011/01/07 | 830 | 830 | 828 | 830 | 1,200 |
2011/01/06 | 874 | 874 | 821 | 845 | 5,200 |
2011/01/05 | 895 | 895 | 880 | 883 | 1,000 |
2011/01/04 | 895 | 895 | 880 | 895 | 1,800 |