8167 (株)リテールパートナーズ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2001-12-27 | 178 | 180 | 178 | 180 | 2,000 | 180 |
| 2001-12-25 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2001-12-20 | 180 | 181 | 180 | 181 | 11,000 | 181 |
| 2001-12-13 | 172 | 182 | 172 | 182 | 2,000 | 182 |
| 2001-12-10 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-12-07 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2001-12-06 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-11-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-11-08 | 187 | 187 | 187 | 187 | 8,000 | 187 |
| 2001-11-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-11-01 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2001-10-31 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2001-10-30 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2001-10-26 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2001-10-23 | 185 | 185 | 181 | 181 | 7,000 | 181 |
| 2001-10-22 | 188 | 188 | 185 | 185 | 2,000 | 185 |
| 2001-10-19 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2001-10-11 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 2001-10-03 | 185 | 195 | 185 | 195 | 6,000 | 195 |
| 2001-09-28 | 185 | 190 | 185 | 190 | 2,000 | 190 |
| 2001-09-20 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2001-09-14 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-09-13 | 187 | 187 | 185 | 185 | 6,000 | 185 |
| 2001-09-12 | 190 | 190 | 190 | 190 | 27,000 | 190 |
| 2001-09-06 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2001-09-03 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2001-08-31 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2001-08-27 | 195 | 195 | 191 | 191 | 3,000 | 191 |
| 2001-08-23 | 195 | 195 | 190 | 195 | 3,000 | 195 |
| 2001-08-20 | 190 | 198 | 190 | 198 | 4,000 | 198 |
| 2001-08-14 | 185 | 190 | 185 | 190 | 2,000 | 190 |
| 2001-08-10 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-08-06 | 193 | 193 | 188 | 190 | 5,000 | 190 |
| 2001-07-30 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2001-07-27 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2001-07-25 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2001-07-23 | 200 | 200 | 199 | 200 | 5,000 | 200 |
| 2001-07-16 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2001-07-09 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2001-07-06 | 190 | 190 | 185 | 185 | 5,000 | 185 |
| 2001-07-03 | 190 | 195 | 190 | 195 | 4,000 | 195 |
| 2001-06-29 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-06-27 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-06-26 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-06-25 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2001-06-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-06-20 | 199 | 200 | 199 | 200 | 7,000 | 200 |
| 2001-06-11 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-06-06 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2001-05-28 | 199 | 199 | 194 | 194 | 2,000 | 194 |
| 2001-05-25 | 195 | 200 | 195 | 200 | 11,000 | 200 |
| 2001-05-23 | 195 | 195 | 185 | 190 | 4,000 | 190 |
| 2001-05-22 | 185 | 200 | 185 | 200 | 11,000 | 200 |
| 2001-05-17 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-05-09 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-05-07 | 185 | 190 | 185 | 190 | 8,000 | 190 |
| 2001-05-02 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2001-05-01 | 180 | 185 | 180 | 185 | 3,000 | 185 |
| 2001-04-27 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2001-04-24 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-04-23 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2001-04-20 | 185 | 185 | 185 | 185 | 10,000 | 185 |
| 2001-04-13 | 185 | 185 | 180 | 180 | 66,000 | 180 |
| 2001-04-09 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-04-03 | 172 | 185 | 172 | 185 | 12,000 | 185 |
| 2001-03-30 | 185 | 185 | 180 | 185 | 3,000 | 185 |
| 2001-03-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-03-23 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-03-16 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2001-03-15 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2001-03-13 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-03-12 | 175 | 175 | 170 | 170 | 4,000 | 170 |
| 2001-03-09 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2001-03-08 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2001-03-07 | 178 | 178 | 175 | 175 | 7,000 | 175 |
| 2001-03-01 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2001-02-28 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2001-02-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-02-23 | 176 | 180 | 176 | 180 | 4,000 | 180 |
| 2001-02-13 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-02-07 | 170 | 180 | 170 | 180 | 5,000 | 180 |
| 2001-02-06 | 172 | 180 | 172 | 180 | 10,000 | 180 |
| 2001-02-05 | 172 | 172 | 172 | 172 | 9,000 | 172 |
| 2001-02-02 | 173 | 173 | 172 | 172 | 2,000 | 172 |
| 2001-02-01 | 175 | 185 | 175 | 185 | 2,000 | 185 |
| 2001-01-31 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-01-17 | 190 | 190 | 190 | 190 | 13,000 | 190 |
| 2001-01-12 | 190 | 190 | 190 | 190 | 5,000 | 190 |
分割・併合履歴 ： [1988-02-25]1株→1.02株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.2株
