1. HOME >
  2. 株価時系列 >
  3. 8167 >
  4. 2019年

8167 (株)リテールパートナーズ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3089389989089623,000896
2019-12-2788389288288925,800889
2019-12-2687488186887958,800879
2019-12-2588588987287955,200879
2019-12-2487788587188338,500883
2019-12-2387488087187739,300877
2019-12-20889889870870107,300870
2019-12-1989689888289126,200891
2019-12-1888790488489644,800896
2019-12-1788088987688937,200889
2019-12-1690690688088072,900880
2019-12-1393093090390453,000904
2019-12-1292092991492415,000924
2019-12-1193594091692327,100923
2019-12-1093794293593810,300938
2019-12-0993293892893517,700935
2019-12-0691892791592711,000927
2019-12-0592092090991730,100917
2019-12-0493593590391945,000919
2019-12-0394694693293922,800939
2019-12-0293296693295361,900953
2019-11-2993093392693022,000930
2019-11-2893193292193125,000931
2019-11-2793793791092540,700925
2019-11-2691993791493391,600933
2019-11-2591591790291741,500917
2019-11-2290791289390859,000908
2019-11-2189590488690455,700904
2019-11-2088789488489448,000894
2019-11-1988188788088727,700887
2019-11-1888088087687819,200878
2019-11-1587587987387514,500875
2019-11-1487987987087216,100872
2019-11-1387688487287722,900877
2019-11-1288588587287725,800877
2019-11-1188088988088531,900885
2019-11-0887387886887820,100878
2019-11-0787187686787522,900875
2019-11-0687387486186937,800869
2019-11-0588388787087248,300872
2019-11-0189089388088127,800881
2019-10-3189389488689213,400892
2019-10-3089089088588912,200889
2019-10-2988689288489024,200890
2019-10-2888588688188141,200881
2019-10-2587688387488218,100882
2019-10-2487788187387517,100875
2019-10-2387887887287629,300876
2019-10-2187788087387510,800875
2019-10-1887888087087032,700870
2019-10-1787287986887920,900879
2019-10-1687087486887119,900871
2019-10-1586487386386642,400866
2019-10-1187087386687318,200873
2019-10-1088388586587142,100871
2019-10-0988288988288412,700884
2019-10-0887489387189031,800890
2019-10-0787587587087310,800873
2019-10-0487387586587227,700872
2019-10-0388188687387431,900874
2019-10-0288289188288917,500889
2019-10-0186989386988864,100888
2019-09-3087687786386868,200868
2019-09-27885885867874130,100874
2019-09-2689589788388757,100887
2019-09-2589489688388850,000888
2019-09-2489589588889446,600894
2019-09-20885910880888854,400888
2019-09-19908909880884118,100884
2019-09-1890090889690465,500904
2019-09-1789090188289171,100891
2019-09-13903903873895100,200895
2019-09-1290191289390058,300900
2019-09-11885900881892110,500892
2019-09-10882910878878122,000878
2019-09-0988589088088083,300880
2019-09-0689389888188161,400881
2019-09-0589490488789146,100891
2019-09-0490090088688961,700889
2019-09-0389092689090278,800902
2019-09-02912916880881120,000881
2019-08-30956957910910120,400910
2019-08-29982987940951148,400951
2019-08-281,0671,0671,0001,000133,5001,000
2019-08-271,1111,1111,0211,02175,2001,021
2019-08-261,1451,1451,0941,09574,7001,095
2019-08-231,1611,1661,1501,15216,8001,152
2019-08-221,1821,1821,1631,16721,7001,167
2019-08-211,1981,1981,1691,17114,0001,171
2019-08-201,2071,2081,1851,18511,0001,185
2019-08-191,1811,2071,1731,20718,3001,207
2019-08-161,1671,1781,1621,1785,7001,178
2019-08-151,1791,1791,1621,16718,4001,167
2019-08-141,1741,1841,1631,18425,7001,184
2019-08-131,1791,1851,1661,17224,9001,172
2019-08-091,1681,1871,1681,1798,3001,179
2019-08-081,1681,1731,1631,1683,0001,168
2019-08-071,1871,1871,1681,17019,5001,170
2019-08-061,1591,1901,1461,18710,1001,187
2019-08-051,2011,2011,1821,18311,6001,183
2019-08-021,2181,2181,2071,2096,9001,209
2019-08-011,2251,2251,2111,21710,0001,217
2019-07-311,2341,2391,2201,2219,1001,221
2019-07-301,2301,2401,2261,2265,4001,226
2019-07-291,2371,2451,2141,22614,7001,226
2019-07-261,2191,2201,2091,2137,5001,213
2019-07-251,1991,2241,1991,2228,5001,222
2019-07-241,2181,2181,1931,19919,3001,199
2019-07-231,2191,2261,2161,2164,2001,216
2019-07-221,2101,2221,2051,21631,2001,216
2019-07-191,2051,2181,2051,21020,9001,210
2019-07-181,2011,2081,1901,20028,2001,200
2019-07-171,2181,2181,1961,19616,1001,196
2019-07-161,2071,2071,1921,1997,8001,199
2019-07-121,1991,2141,1861,20319,2001,203
2019-07-111,2231,2441,2231,23811,5001,238
2019-07-101,2121,2381,2121,2374,6001,237
2019-07-091,2161,2201,2051,2127,1001,212
2019-07-081,2491,2491,2121,2128,4001,212
2019-07-051,2491,2541,2401,2515,9001,251
2019-07-041,2341,2551,2241,25020,2001,250
2019-07-031,2381,2471,2061,22614,0001,226
2019-07-021,2271,2361,2201,23616,8001,236
2019-07-011,2071,2231,1991,2199,1001,219
2019-06-281,2151,2151,1811,18923,0001,189
2019-06-271,2111,2161,1981,21517,4001,215
2019-06-261,2431,2481,2191,22227,2001,222
2019-06-251,1971,2241,1921,22434,6001,224
2019-06-241,1811,1881,1731,18211,9001,182
2019-06-211,1891,1891,1561,16628,9001,166
2019-06-201,1551,1851,1501,18517,1001,185
2019-06-191,1241,1521,1231,14915,8001,149
2019-06-181,1401,1431,1161,11614,3001,116
2019-06-171,1471,1471,1381,1407,9001,140
2019-06-141,1511,1541,1151,13810,2001,138
2019-06-131,1591,1611,1481,1585,4001,158
2019-06-121,1621,1701,1111,15911,2001,159
2019-06-111,1591,1731,1561,1663,8001,166
2019-06-101,1751,1751,1551,1624,8001,162
2019-06-071,1601,1801,1481,17515,7001,175
2019-06-061,1381,1601,1381,1568,2001,156
2019-06-051,1411,1421,1281,1388,5001,138
2019-06-041,1311,1441,1281,1418,5001,141
2019-06-031,1331,1361,1171,1317,1001,131
2019-05-311,1641,1641,1421,1473,2001,147
2019-05-301,1851,1851,1361,16627,9001,166
2019-05-291,1971,1971,1721,18010,7001,180
2019-05-281,2111,2111,1761,21020,3001,210
2019-05-271,2101,2121,1961,2065,3001,206
2019-05-241,2001,2091,1901,20514,7001,205
2019-05-231,2041,2201,1981,20025,5001,200
2019-05-221,1931,2101,1911,19513,4001,195
2019-05-211,1831,2151,1791,17915,9001,179
2019-05-201,1621,1861,1621,17412,1001,174
2019-05-171,1621,1711,1621,1624,4001,162
2019-05-161,1561,1781,1441,1728,8001,172
2019-05-151,1361,1891,1361,16010,5001,160
2019-05-141,1461,1461,1321,1368,7001,136
2019-05-131,1651,1761,1511,1519,4001,151
2019-05-101,1801,1851,1581,16111,0001,161
2019-05-091,1961,1961,1641,16913,0001,169
2019-05-081,1801,1991,1721,1978,7001,197
2019-05-071,1671,2201,1671,18821,0001,188
2019-04-261,1851,1861,1501,16212,4001,162
2019-04-251,1901,1901,1781,1799,2001,179
2019-04-241,1851,1871,1621,18612,8001,186
2019-04-231,1801,1871,1701,17716,4001,177
2019-04-221,1731,1791,1721,1753,8001,175
2019-04-191,1651,1751,1651,1719,2001,171
2019-04-181,1761,1771,1651,1657,2001,165
2019-04-171,1761,1761,1641,1703,6001,170
2019-04-161,1711,1791,1601,1778,8001,177
2019-04-151,1861,1861,1501,16010,3001,160
2019-04-121,1821,1851,1211,17016,9001,170
2019-04-111,1701,1921,1691,1834,4001,183
2019-04-101,1951,1971,1781,1785,8001,178
2019-04-091,1901,2021,1881,1887,6001,188
2019-04-081,1961,2031,1841,2027,6001,202
2019-04-051,2091,2131,1951,1996,6001,199
2019-04-041,1841,2241,1841,21035,9001,210
2019-04-031,1771,1951,1571,17117,1001,171
2019-04-021,1841,1841,1651,1777,7001,177
2019-04-011,1771,1771,1621,1729,3001,172
2019-03-291,2031,2041,1661,1669,9001,166
2019-03-281,1721,2071,1651,19239,0001,192
2019-03-271,1571,1721,1501,17214,0001,172
2019-03-261,1501,1651,1421,14821,9001,148
2019-03-251,1831,1831,1301,13084,9001,130
2019-03-221,2251,2301,1831,183130,8001,183
2019-03-201,2291,2651,1821,226334,1001,226
2019-03-191,0671,0901,0581,07938,7001,079
2019-03-181,0771,0911,0501,05620,1001,056
2019-03-151,0361,0911,0271,09147,2001,091
2019-03-141,0291,0391,0161,03621,6001,036
2019-03-131,0341,0341,0161,02510,9001,025
2019-03-121,0311,0411,0301,03311,5001,033
2019-03-111,0011,0301,0011,03025,6001,030
2019-03-081,0041,0191,0011,00616,0001,006
2019-03-071,0011,0271,0011,02135,7001,021
2019-03-061,0111,0191,0011,00119,6001,001
2019-03-051,0211,0241,0101,01516,1001,015
2019-03-041,0381,0381,0141,02011,9001,020
2019-03-011,0331,0341,0111,02710,6001,027
2019-02-281,0131,0381,0131,03720,6001,037
2019-02-271,0121,0211,0121,01416,3001,014
2019-02-261,0331,0351,0111,01252,8001,012
2019-02-251,0621,0661,0551,06083,5001,060
2019-02-221,0571,0591,0471,05929,4001,059
2019-02-211,0611,0681,0541,06019,9001,060
2019-02-201,0841,0841,0651,07714,6001,077
2019-02-191,0541,0801,0441,07526,8001,075
2019-02-181,0421,0621,0411,05516,8001,055
2019-02-151,0441,0461,0381,04210,4001,042
2019-02-141,0391,0551,0381,0429,0001,042
2019-02-131,0401,0401,0321,0388,0001,038
2019-02-121,0351,0551,0331,04011,2001,040
2019-02-081,0471,0521,0371,0389,2001,038
2019-02-071,0681,0721,0551,05510,9001,055
2019-02-061,0811,0811,0651,06712,3001,067
2019-02-051,0761,0871,0741,08015,3001,080
2019-02-041,0841,0991,0751,08713,5001,087
2019-02-011,1011,1061,0841,08417,4001,084
2019-01-311,1001,1171,0851,11718,8001,117
2019-01-301,1251,1251,1011,1019,5001,101
2019-01-291,1391,1391,1241,12516,5001,125
2019-01-281,1431,1501,1351,1417,1001,141
2019-01-251,1461,1611,1351,1369,0001,136
2019-01-241,1491,1491,1241,1357,1001,135
2019-01-231,1171,1441,1041,14411,2001,144
2019-01-221,1261,1321,0961,11312,6001,113
2019-01-211,1761,1761,1261,12622,3001,126
2019-01-181,1631,1701,1571,1617,2001,161
2019-01-171,1711,1721,1591,1636,2001,163
2019-01-161,1431,1731,1421,1727,6001,172
2019-01-151,1031,1581,1031,13415,9001,134
2019-01-111,1011,1201,0831,09623,5001,096
2019-01-101,1421,1531,1011,10359,6001,103
2019-01-091,1641,1641,1391,13910,1001,139
2019-01-081,1761,1811,1501,16215,5001,162
2019-01-071,1651,1861,1451,18218,7001,182
2019-01-041,0801,1581,0791,15726,2001,157

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