8167 (株)リテールパートナーズ の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 818 | 818 | 818 | 818 | 1,400 | 818 |
2012-12-27 | 818 | 818 | 818 | 818 | 2,700 | 818 |
2012-12-26 | 814 | 818 | 814 | 818 | 3,200 | 818 |
2012-12-25 | 815 | 815 | 815 | 815 | 2,100 | 815 |
2012-12-21 | 818 | 819 | 809 | 810 | 4,000 | 810 |
2012-12-20 | 810 | 818 | 810 | 818 | 4,200 | 818 |
2012-12-19 | 826 | 826 | 808 | 818 | 4,700 | 818 |
2012-12-18 | 826 | 826 | 816 | 820 | 3,600 | 820 |
2012-12-17 | 815 | 820 | 815 | 820 | 600 | 820 |
2012-12-14 | 810 | 815 | 810 | 815 | 200 | 815 |
2012-12-13 | 809 | 810 | 808 | 810 | 3,000 | 810 |
2012-12-12 | 811 | 811 | 809 | 810 | 3,600 | 810 |
2012-12-11 | 811 | 811 | 811 | 811 | 1,000 | 811 |
2012-12-10 | 815 | 816 | 812 | 812 | 4,100 | 812 |
2012-12-07 | 821 | 821 | 812 | 815 | 1,900 | 815 |
2012-12-06 | 819 | 821 | 819 | 820 | 400 | 820 |
2012-12-05 | 825 | 825 | 825 | 825 | 100 | 825 |
2012-12-04 | 838 | 838 | 815 | 815 | 3,300 | 815 |
2012-12-03 | 839 | 840 | 837 | 838 | 3,500 | 838 |
2012-11-30 | 840 | 840 | 839 | 840 | 1,000 | 840 |
2012-11-29 | 838 | 840 | 837 | 840 | 2,100 | 840 |
2012-11-28 | 838 | 838 | 832 | 832 | 1,200 | 832 |
2012-11-27 | 840 | 840 | 831 | 831 | 7,400 | 831 |
2012-11-26 | 840 | 840 | 830 | 830 | 9,400 | 830 |
2012-11-22 | 846 | 847 | 832 | 847 | 8,600 | 847 |
2012-11-21 | 817 | 820 | 817 | 820 | 6,400 | 820 |
2012-11-20 | 817 | 817 | 813 | 816 | 7,300 | 816 |
2012-11-19 | 813 | 814 | 813 | 814 | 400 | 814 |
2012-11-16 | 815 | 815 | 810 | 814 | 3,200 | 814 |
2012-11-15 | 813 | 813 | 813 | 813 | 300 | 813 |
2012-11-13 | 800 | 814 | 800 | 814 | 6,400 | 814 |
2012-11-12 | 799 | 799 | 799 | 799 | 100 | 799 |
2012-11-09 | 800 | 800 | 800 | 800 | 100 | 800 |
2012-11-08 | 800 | 800 | 800 | 800 | 100 | 800 |
2012-11-06 | 800 | 800 | 800 | 800 | 100 | 800 |
2012-11-05 | 800 | 800 | 796 | 796 | 200 | 796 |
2012-11-02 | 803 | 803 | 800 | 800 | 400 | 800 |
2012-11-01 | 803 | 803 | 803 | 803 | 100 | 803 |
2012-10-31 | 801 | 804 | 797 | 797 | 1,000 | 797 |
2012-10-30 | 801 | 801 | 801 | 801 | 200 | 801 |
2012-10-29 | 805 | 805 | 801 | 801 | 900 | 801 |
2012-10-26 | 809 | 809 | 805 | 805 | 500 | 805 |
2012-10-25 | 810 | 810 | 808 | 808 | 2,600 | 808 |
2012-10-24 | 805 | 810 | 805 | 810 | 2,200 | 810 |
2012-10-23 | 811 | 811 | 800 | 800 | 3,900 | 800 |
2012-10-22 | 817 | 817 | 805 | 811 | 4,500 | 811 |
2012-10-19 | 809 | 811 | 808 | 811 | 2,600 | 811 |
2012-10-18 | 798 | 801 | 798 | 801 | 400 | 801 |
2012-10-17 | 798 | 798 | 793 | 793 | 200 | 793 |
2012-10-16 | 798 | 798 | 798 | 798 | 100 | 798 |
2012-10-15 | 789 | 797 | 782 | 797 | 300 | 797 |
2012-10-12 | 770 | 780 | 770 | 780 | 900 | 780 |
2012-10-11 | 791 | 791 | 771 | 785 | 1,500 | 785 |
2012-10-10 | 786 | 796 | 786 | 796 | 200 | 796 |
2012-10-09 | 786 | 786 | 786 | 786 | 200 | 786 |
2012-10-05 | 786 | 786 | 786 | 786 | 100 | 786 |
2012-10-01 | 795 | 795 | 795 | 795 | 400 | 795 |
2012-09-28 | 795 | 795 | 794 | 794 | 800 | 794 |
2012-09-27 | 795 | 795 | 790 | 790 | 800 | 790 |
2012-09-26 | 806 | 806 | 793 | 793 | 3,800 | 793 |
2012-09-25 | 809 | 809 | 800 | 800 | 4,800 | 800 |
2012-09-24 | 810 | 810 | 800 | 800 | 3,300 | 800 |
2012-09-21 | 810 | 810 | 807 | 810 | 2,600 | 810 |
2012-09-20 | 809 | 809 | 805 | 808 | 2,300 | 808 |
2012-09-19 | 799 | 805 | 788 | 805 | 2,100 | 805 |
2012-09-14 | 785 | 792 | 785 | 790 | 700 | 790 |
2012-09-13 | 785 | 785 | 785 | 785 | 200 | 785 |
2012-09-12 | 790 | 790 | 785 | 785 | 300 | 785 |
2012-09-11 | 784 | 784 | 784 | 784 | 600 | 784 |
2012-09-10 | 772 | 784 | 772 | 784 | 800 | 784 |
2012-09-07 | 783 | 784 | 772 | 772 | 600 | 772 |
2012-09-06 | 781 | 781 | 770 | 771 | 1,200 | 771 |
2012-09-04 | 783 | 800 | 780 | 780 | 1,600 | 780 |
2012-09-03 | 779 | 783 | 779 | 783 | 500 | 783 |
2012-08-31 | 786 | 786 | 785 | 785 | 400 | 785 |
2012-08-30 | 776 | 776 | 775 | 775 | 700 | 775 |
2012-08-29 | 781 | 800 | 775 | 776 | 10,200 | 776 |
2012-08-28 | 794 | 815 | 791 | 810 | 28,800 | 810 |
2012-08-27 | 809 | 809 | 800 | 806 | 3,500 | 806 |
2012-08-24 | 808 | 809 | 808 | 808 | 3,900 | 808 |
2012-08-23 | 800 | 808 | 800 | 801 | 4,900 | 801 |
2012-08-22 | 800 | 800 | 800 | 800 | 11,100 | 800 |
2012-08-21 | 799 | 799 | 798 | 799 | 2,900 | 799 |
2012-08-20 | 799 | 799 | 797 | 799 | 2,200 | 799 |
2012-08-17 | 798 | 799 | 797 | 798 | 800 | 798 |
2012-08-16 | 786 | 797 | 786 | 797 | 1,800 | 797 |
2012-08-15 | 786 | 793 | 786 | 793 | 300 | 793 |
2012-08-14 | 792 | 792 | 782 | 782 | 1,500 | 782 |
2012-08-13 | 790 | 790 | 788 | 788 | 400 | 788 |
2012-08-10 | 794 | 795 | 790 | 790 | 400 | 790 |
2012-08-09 | 782 | 795 | 782 | 795 | 200 | 795 |
2012-08-08 | 781 | 781 | 781 | 781 | 1,000 | 781 |
2012-08-07 | 780 | 781 | 780 | 781 | 1,300 | 781 |
2012-08-06 | 799 | 799 | 797 | 797 | 1,500 | 797 |
2012-08-03 | 798 | 799 | 798 | 799 | 400 | 799 |
2012-08-02 | 798 | 799 | 798 | 798 | 500 | 798 |
2012-08-01 | 798 | 798 | 797 | 797 | 200 | 797 |
2012-07-31 | 799 | 800 | 799 | 800 | 400 | 800 |
2012-07-30 | 800 | 800 | 798 | 799 | 9,700 | 799 |
2012-07-27 | 799 | 804 | 799 | 804 | 3,200 | 804 |
2012-07-26 | 800 | 800 | 799 | 799 | 2,500 | 799 |
2012-07-25 | 800 | 800 | 799 | 799 | 3,000 | 799 |
2012-07-24 | 798 | 798 | 798 | 798 | 2,400 | 798 |
2012-07-23 | 804 | 804 | 796 | 796 | 5,000 | 796 |
2012-07-20 | 804 | 804 | 801 | 804 | 2,500 | 804 |
2012-07-19 | 800 | 805 | 800 | 805 | 8,600 | 805 |
2012-07-18 | 801 | 801 | 796 | 799 | 1,300 | 799 |
2012-07-17 | 799 | 801 | 794 | 800 | 4,900 | 800 |
2012-07-13 | 791 | 791 | 790 | 791 | 2,100 | 791 |
2012-07-12 | 792 | 792 | 791 | 791 | 900 | 791 |
2012-07-11 | 792 | 792 | 789 | 792 | 7,300 | 792 |
2012-07-10 | 790 | 794 | 790 | 794 | 10,300 | 794 |
2012-07-09 | 789 | 789 | 789 | 789 | 2,200 | 789 |
2012-07-06 | 789 | 792 | 787 | 789 | 10,300 | 789 |
2012-07-05 | 792 | 792 | 789 | 789 | 4,100 | 789 |
2012-07-04 | 790 | 792 | 789 | 789 | 5,200 | 789 |
2012-07-03 | 791 | 792 | 789 | 789 | 800 | 789 |
2012-07-02 | 797 | 797 | 789 | 791 | 13,200 | 791 |
2012-06-29 | 790 | 790 | 790 | 790 | 4,100 | 790 |
2012-06-28 | 790 | 790 | 789 | 790 | 2,700 | 790 |
2012-06-27 | 789 | 790 | 789 | 790 | 3,000 | 790 |
2012-06-26 | 794 | 794 | 782 | 790 | 7,600 | 790 |
2012-06-25 | 792 | 792 | 786 | 790 | 7,500 | 790 |
2012-06-22 | 789 | 790 | 788 | 790 | 7,500 | 790 |
2012-06-21 | 788 | 789 | 784 | 788 | 6,800 | 788 |
2012-06-20 | 795 | 795 | 790 | 790 | 7,600 | 790 |
2012-06-19 | 785 | 790 | 784 | 790 | 1,900 | 790 |
2012-06-18 | 778 | 784 | 778 | 784 | 7,800 | 784 |
2012-06-15 | 777 | 777 | 776 | 776 | 1,100 | 776 |
2012-06-14 | 775 | 775 | 775 | 775 | 100 | 775 |
2012-06-13 | 777 | 777 | 777 | 777 | 100 | 777 |
2012-06-12 | 775 | 775 | 775 | 775 | 9,000 | 775 |
2012-06-11 | 772 | 775 | 772 | 775 | 800 | 775 |
2012-06-08 | 778 | 778 | 766 | 770 | 1,700 | 770 |
2012-06-07 | 778 | 779 | 778 | 778 | 1,500 | 778 |
2012-06-06 | 777 | 777 | 777 | 777 | 300 | 777 |
2012-06-05 | 770 | 778 | 770 | 778 | 700 | 778 |
2012-06-04 | 762 | 778 | 762 | 778 | 500 | 778 |
2012-06-01 | 772 | 772 | 772 | 772 | 1,000 | 772 |
2012-05-31 | 769 | 779 | 769 | 779 | 1,000 | 779 |
2012-05-30 | 769 | 769 | 769 | 769 | 200 | 769 |
2012-05-29 | 773 | 773 | 767 | 767 | 1,600 | 767 |
2012-05-28 | 777 | 779 | 767 | 767 | 2,900 | 767 |
2012-05-25 | 752 | 768 | 752 | 767 | 3,000 | 767 |
2012-05-24 | 769 | 769 | 760 | 767 | 3,400 | 767 |
2012-05-23 | 760 | 760 | 755 | 760 | 3,300 | 760 |
2012-05-22 | 759 | 759 | 757 | 758 | 3,400 | 758 |
2012-05-21 | 755 | 756 | 751 | 753 | 4,400 | 753 |
2012-05-18 | 752 | 756 | 750 | 756 | 2,300 | 756 |
2012-05-17 | 750 | 750 | 746 | 750 | 1,000 | 750 |
2012-05-16 | 745 | 749 | 744 | 747 | 500 | 747 |
2012-05-15 | 753 | 753 | 749 | 749 | 2,200 | 749 |
2012-05-14 | 758 | 758 | 755 | 755 | 800 | 755 |
2012-05-11 | 758 | 759 | 756 | 759 | 1,600 | 759 |
2012-05-10 | 760 | 760 | 757 | 758 | 1,600 | 758 |
2012-05-09 | 761 | 765 | 760 | 760 | 800 | 760 |
2012-05-08 | 761 | 765 | 760 | 762 | 900 | 762 |
2012-05-07 | 765 | 765 | 762 | 762 | 1,400 | 762 |
2012-05-02 | 769 | 775 | 763 | 767 | 2,700 | 767 |
2012-05-01 | 772 | 776 | 769 | 770 | 1,100 | 770 |
2012-04-27 | 769 | 776 | 769 | 769 | 1,300 | 769 |
2012-04-26 | 774 | 774 | 770 | 771 | 3,900 | 771 |
2012-04-25 | 774 | 774 | 770 | 771 | 3,600 | 771 |
2012-04-24 | 771 | 771 | 767 | 768 | 3,700 | 768 |
2012-04-23 | 780 | 780 | 771 | 774 | 6,400 | 774 |
2012-04-20 | 780 | 780 | 773 | 776 | 3,200 | 776 |
2012-04-19 | 769 | 778 | 769 | 778 | 800 | 778 |
2012-04-18 | 779 | 779 | 754 | 754 | 4,700 | 754 |
2012-04-17 | 775 | 780 | 775 | 780 | 2,000 | 780 |
2012-04-16 | 780 | 780 | 772 | 772 | 1,500 | 772 |
2012-04-13 | 779 | 780 | 777 | 780 | 1,600 | 780 |
2012-04-12 | 778 | 780 | 778 | 780 | 600 | 780 |
2012-04-11 | 779 | 779 | 779 | 779 | 200 | 779 |
2012-04-10 | 778 | 780 | 774 | 774 | 1,700 | 774 |
2012-04-09 | 779 | 779 | 777 | 778 | 800 | 778 |
2012-04-06 | 778 | 778 | 777 | 778 | 600 | 778 |
2012-04-05 | 790 | 790 | 777 | 779 | 2,800 | 779 |
2012-04-04 | 793 | 793 | 788 | 790 | 700 | 790 |
2012-04-03 | 790 | 790 | 785 | 785 | 1,000 | 785 |
2012-04-02 | 795 | 795 | 788 | 790 | 800 | 790 |
2012-03-30 | 790 | 790 | 790 | 790 | 200 | 790 |
2012-03-29 | 794 | 794 | 785 | 790 | 1,000 | 790 |
2012-03-28 | 800 | 800 | 790 | 791 | 1,200 | 791 |
2012-03-27 | 806 | 806 | 799 | 799 | 2,100 | 799 |
2012-03-26 | 809 | 809 | 802 | 806 | 3,700 | 806 |
2012-03-23 | 808 | 808 | 799 | 799 | 4,800 | 799 |
2012-03-22 | 800 | 801 | 795 | 798 | 3,600 | 798 |
2012-03-21 | 795 | 795 | 790 | 794 | 3,700 | 794 |
2012-03-19 | 789 | 790 | 782 | 785 | 2,900 | 785 |
2012-03-16 | 779 | 783 | 779 | 782 | 800 | 782 |
2012-03-15 | 773 | 780 | 773 | 776 | 1,200 | 776 |
2012-03-14 | 777 | 777 | 771 | 774 | 1,400 | 774 |
2012-03-13 | 786 | 786 | 772 | 772 | 1,900 | 772 |
2012-03-12 | 787 | 787 | 786 | 786 | 200 | 786 |
2012-03-09 | 790 | 790 | 770 | 789 | 1,100 | 789 |
2012-03-08 | 780 | 790 | 765 | 790 | 3,800 | 790 |
2012-03-07 | 786 | 786 | 777 | 777 | 2,700 | 777 |
2012-03-06 | 790 | 790 | 788 | 789 | 1,200 | 789 |
2012-03-05 | 791 | 791 | 789 | 789 | 1,200 | 789 |
2012-03-02 | 790 | 790 | 788 | 788 | 400 | 788 |
2012-03-01 | 790 | 790 | 787 | 787 | 500 | 787 |
2012-02-29 | 797 | 797 | 790 | 790 | 1,200 | 790 |
2012-02-28 | 794 | 794 | 793 | 793 | 400 | 793 |
2012-02-27 | 817 | 817 | 775 | 794 | 6,800 | 794 |
2012-02-24 | 829 | 829 | 819 | 820 | 44,100 | 820 |
2012-02-23 | 823 | 826 | 819 | 820 | 7,200 | 820 |
2012-02-22 | 827 | 827 | 820 | 820 | 4,200 | 820 |
2012-02-21 | 829 | 829 | 819 | 820 | 5,000 | 820 |
2012-02-20 | 835 | 837 | 820 | 825 | 5,900 | 825 |
2012-02-17 | 825 | 828 | 820 | 828 | 1,900 | 828 |
2012-02-16 | 817 | 825 | 817 | 825 | 200 | 825 |
2012-02-15 | 815 | 815 | 815 | 815 | 900 | 815 |
2012-02-14 | 819 | 819 | 819 | 819 | 200 | 819 |
2012-02-13 | 819 | 819 | 819 | 819 | 200 | 819 |
2012-02-10 | 816 | 816 | 816 | 816 | 300 | 816 |
2012-02-09 | 811 | 811 | 811 | 811 | 100 | 811 |
2012-02-07 | 815 | 816 | 815 | 816 | 200 | 816 |
2012-02-06 | 817 | 817 | 810 | 810 | 1,200 | 810 |
2012-02-02 | 806 | 806 | 806 | 806 | 1,000 | 806 |
2012-02-01 | 807 | 807 | 807 | 807 | 1,000 | 807 |
2012-01-31 | 820 | 820 | 820 | 820 | 600 | 820 |
2012-01-30 | 805 | 820 | 805 | 820 | 900 | 820 |
2012-01-27 | 820 | 820 | 820 | 820 | 1,100 | 820 |
2012-01-26 | 835 | 835 | 835 | 835 | 2,500 | 835 |
2012-01-25 | 830 | 830 | 830 | 830 | 2,100 | 830 |
2012-01-24 | 829 | 829 | 829 | 829 | 2,200 | 829 |
2012-01-23 | 817 | 818 | 817 | 818 | 2,500 | 818 |
2012-01-20 | 823 | 824 | 823 | 824 | 2,000 | 824 |
2012-01-19 | 820 | 820 | 820 | 820 | 100 | 820 |
2012-01-12 | 821 | 821 | 821 | 821 | 100 | 821 |
2012-01-11 | 839 | 839 | 839 | 839 | 100 | 839 |
2012-01-10 | 840 | 840 | 840 | 840 | 100 | 840 |
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