1. HOME >
  2. 株価時系列 >
  3. 8167 >
  4. 2020年

8167 (株)リテールパートナーズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4551,4701,4241,45982,9001,459
2020-12-291,4601,4611,4221,45963,3001,459
2020-12-281,4541,4721,4381,455100,4001,455
2020-12-251,4471,4551,4211,453134,5001,453
2020-12-241,4581,4591,4371,44750,2001,447
2020-12-231,4171,4421,4021,44264,2001,442
2020-12-221,4491,4531,3851,39674,1001,396
2020-12-211,4551,4661,4251,46345,7001,463
2020-12-181,4311,4581,4131,45558,3001,455
2020-12-171,4321,4361,4131,43343,0001,433
2020-12-161,4431,4551,4211,43233,5001,432
2020-12-151,4541,4591,4221,43855,9001,438
2020-12-141,4231,4721,4211,45457,9001,454
2020-12-111,4061,4251,3841,42599,9001,425
2020-12-101,4021,4151,3871,39939,6001,399
2020-12-091,3971,4131,3881,40268,6001,402
2020-12-081,4011,4291,3831,39781,0001,397
2020-12-071,4601,4601,3981,40260,0001,402
2020-12-041,4431,4591,4251,44859,1001,448
2020-12-031,4631,4741,4411,44740,4001,447
2020-12-021,4921,4921,4331,458118,9001,458
2020-12-011,4921,5191,4761,48062,8001,480
2020-11-301,5441,5441,4811,48171,4001,481
2020-11-271,5301,5481,5171,53372,0001,533
2020-11-261,4831,5211,4781,51969,1001,519
2020-11-251,5441,5641,4901,493111,1001,493
2020-11-241,5611,5851,5281,536233,3001,536
2020-11-201,4871,5241,4831,521115,5001,521
2020-11-191,4541,4891,4441,480103,8001,480
2020-11-181,4341,4591,4271,45489,0001,454
2020-11-171,4621,4651,4181,438147,9001,438
2020-11-161,4551,4801,4481,46486,4001,464
2020-11-131,4231,4501,4101,442102,1001,442
2020-11-121,4221,4221,3861,417119,9001,417
2020-11-111,4291,4501,4101,42296,5001,422
2020-11-101,4471,4671,3991,403142,0001,403
2020-11-091,4671,4841,4431,44783,2001,447
2020-11-061,4471,4681,4261,457106,0001,457
2020-11-051,4091,4471,3611,441216,7001,441
2020-11-041,4281,4311,4001,416118,3001,416
2020-11-021,3941,4141,3731,401107,6001,401
2020-10-301,4211,4271,3891,402128,7001,402
2020-10-291,3981,4251,3941,421101,0001,421
2020-10-281,3951,4221,3901,42098,9001,420
2020-10-271,3711,4231,3511,422130,2001,422
2020-10-261,4351,4461,3761,386139,2001,386
2020-10-231,4361,4361,4121,416123,7001,416
2020-10-221,4661,4661,4151,438143,4001,438
2020-10-211,4571,4761,4411,455121,1001,455
2020-10-201,4691,4771,4361,456155,0001,456
2020-10-191,4791,4991,4621,470153,8001,470
2020-10-161,5061,5091,4551,469186,0001,469
2020-10-151,5681,5681,4901,490186,0001,490
2020-10-141,6441,6531,5551,569298,1001,569
2020-10-131,5981,6551,5801,641332,7001,641
2020-10-121,6501,6501,5531,589587,5001,589
2020-10-091,7591,7981,7091,713419,9001,713
2020-10-081,7261,7331,7051,725148,7001,725
2020-10-071,7521,7631,7011,709160,1001,709
2020-10-061,7801,7831,7371,754112,0001,754
2020-10-051,7501,8091,7501,768148,5001,768
2020-10-021,7821,8091,7261,745246,7001,745
2020-09-301,8581,8591,7551,755196,5001,755
2020-09-291,8431,8701,8321,851183,9001,851
2020-09-281,8191,8411,7841,835206,1001,835
2020-09-251,7931,8461,7851,799279,0001,799
2020-09-241,8041,8041,7501,772173,6001,772
2020-09-231,8501,8661,8141,826150,6001,826
2020-09-181,8631,8841,8341,857222,8001,857
2020-09-171,8141,8601,7941,856129,1001,856
2020-09-161,7921,8411,7771,815125,9001,815
2020-09-151,7811,7831,7511,77271,8001,772
2020-09-141,7781,7971,7491,77777,8001,777
2020-09-111,7641,7701,7431,761109,1001,761
2020-09-101,7681,7831,7381,74588,3001,745
2020-09-091,7261,7561,7061,74797,0001,747
2020-09-081,7261,7521,7061,747149,2001,747
2020-09-071,7551,7771,7211,738113,0001,738
2020-09-041,7701,8121,7621,785106,0001,785
2020-09-031,8141,8251,7831,792101,7001,792
2020-09-021,8311,8421,7771,792160,4001,792
2020-09-011,8561,8691,8251,84883,4001,848
2020-08-311,8461,8591,8071,855206,2001,855
2020-08-281,9031,9301,8601,874210,8001,874
2020-08-271,9731,9891,9191,932211,4001,932
2020-08-262,0502,0541,9601,968172,4001,968
2020-08-251,9982,0921,9972,052282,5002,052
2020-08-242,0622,0771,9531,960299,7001,960
2020-08-212,0282,1022,0282,076239,1002,076
2020-08-202,0112,0201,9762,011179,9002,011
2020-08-191,9812,0271,9192,011164,8002,011
2020-08-182,0122,0281,9681,982227,2001,982
2020-08-172,0282,0501,9841,997151,8001,997
2020-08-142,0002,0321,9702,021167,8002,021
2020-08-132,0002,0131,9481,985241,4001,985
2020-08-122,0022,0231,9461,991195,5001,991
2020-08-112,0402,0511,9862,000306,3002,000
2020-08-072,0442,0701,9882,040236,5002,040
2020-08-062,1422,1422,0102,044370,2002,044
2020-08-052,1632,1872,1232,158112,4002,158
2020-08-042,2492,2602,1592,18294,5002,182
2020-08-032,1582,2252,1452,206117,8002,206
2020-07-312,2642,2812,1052,121246,0002,121
2020-07-302,2752,2942,2452,264113,7002,264
2020-07-292,2562,3032,2362,260138,0002,260
2020-07-282,2062,3152,1922,278264,0002,278
2020-07-272,1472,2122,1212,190157,9002,190
2020-07-222,1962,1962,1052,180185,9002,180
2020-07-212,1402,2272,1402,200227,2002,200
2020-07-202,0852,1502,0762,149220,7002,149
2020-07-172,2162,2162,0802,086261,6002,086
2020-07-162,2392,2642,1732,193288,0002,193
2020-07-152,1302,2472,1002,237430,6002,237
2020-07-142,0942,1702,0592,082339,0002,082
2020-07-131,9182,1241,9042,103653,5002,103
2020-07-101,8551,8941,8371,856110,6001,856
2020-07-091,8541,8671,7941,855173,5001,855
2020-07-081,8901,9081,8551,855122,1001,855
2020-07-071,8811,9361,8501,899170,2001,899
2020-07-061,8151,9071,8151,900314,0001,900
2020-07-031,7891,8211,7401,813326,6001,813
2020-07-021,6381,8771,5891,8381,048,7001,838
2020-07-011,6921,6921,6321,63296,0001,632
2020-06-301,6861,7351,6621,699173,1001,699
2020-06-291,6511,6901,6441,65379,7001,653
2020-06-261,6671,6721,6261,65976,6001,659
2020-06-251,6211,7061,6211,659165,8001,659
2020-06-241,6561,6681,6161,63968,5001,639
2020-06-231,6451,6751,6141,664119,0001,664
2020-06-221,6551,6771,6131,643151,4001,643
2020-06-191,5601,6691,5451,655192,4001,655
2020-06-181,5851,5851,5361,56482,9001,564
2020-06-171,5691,5921,5491,585105,7001,585
2020-06-161,5291,5771,5051,559149,6001,559
2020-06-151,5201,5371,4861,48893,4001,488
2020-06-121,5001,5131,4631,513256,5001,513
2020-06-111,5971,5991,5121,514155,6001,514
2020-06-101,5971,6181,5671,611165,8001,611
2020-06-091,5931,6061,5601,598114,9001,598
2020-06-081,6021,6181,5831,593112,2001,593
2020-06-051,5901,6151,5551,580248,6001,580
2020-06-041,6691,6691,5881,596208,8001,596
2020-06-031,6711,7151,6621,671183,3001,671
2020-06-021,6851,7351,6221,678319,2001,678
2020-06-011,5881,7631,5471,719584,4001,719
2020-05-291,5341,6221,4701,5881,112,2001,588
2020-05-281,6501,8591,5021,5665,123,9001,566
2020-05-271,4601,6401,4431,6201,105,1001,620
2020-05-261,4191,4701,4151,440382,1001,440
2020-05-251,4671,4701,3891,417362,2001,417
2020-05-221,4861,5001,4551,458207,5001,458
2020-05-211,4551,5201,4451,482352,1001,482
2020-05-201,3851,4801,3771,456394,5001,456
2020-05-191,3951,4091,3681,384202,4001,384
2020-05-181,3901,4301,3641,382252,4001,382
2020-05-151,3501,4091,3411,376278,0001,376
2020-05-141,4201,4211,3601,370264,0001,370
2020-05-131,3641,4531,3531,450330,4001,450
2020-05-121,3171,3901,2951,378392,2001,378
2020-05-111,4141,4201,3201,347408,6001,347
2020-05-081,3501,4111,3471,392348,7001,392
2020-05-071,2781,3371,2521,337297,2001,337
2020-05-011,2801,2901,1831,249406,3001,249
2020-04-301,2101,2981,2051,266445,3001,266
2020-04-281,1361,1991,1161,199367,4001,199
2020-04-271,1001,1491,0991,135294,4001,135
2020-04-241,0251,0871,0051,080302,7001,080
2020-04-231,0161,0621,0111,019343,3001,019
2020-04-229701,0189601,002460,6001,002
2020-04-219851,000955960465,000960
2020-04-20954970939970410,200970
2020-04-1781983481182074,200820
2020-04-1675381875381872,800818
2020-04-1580180176176149,100761
2020-04-1476779676579332,800793
2020-04-1375278375277750,900777
2020-04-1074575073374632,500746
2020-04-0973374572374433,000744
2020-04-0875175171672565,800725
2020-04-0775075972775957,800759
2020-04-0668074168074197,400741
2020-04-0366167963166139,500661
2020-04-0263065862465834,000658
2020-04-0164165461963636,200636
2020-03-31608640600631106,000631
2020-03-3057761756961187,700611
2020-03-2757058055656798,800567
2020-03-2658058155556960,400569
2020-03-2558260057658972,000589
2020-03-2456957154556359,200563
2020-03-2355456452354968,000549
2020-03-1957357353353743,900537
2020-03-1857458555657119,600571
2020-03-1753056552255632,300556
2020-03-1654056753754037,500540
2020-03-1353254351153076,300530
2020-03-1261461557758249,500582
2020-03-1162664461361331,300613
2020-03-1059862458162465,000624
2020-03-0965865861862257,600622
2020-03-0668768766567138,400671
2020-03-0569269568468813,700688
2020-03-0467969667568720,000687
2020-03-0372372467967940,800679
2020-03-0267972167970828,200708
2020-02-2868069267469289,300692
2020-02-27740743706708118,200708
2020-02-26765767742765181,900765
2020-02-25795796765765125,300765
2020-02-2181782181481829,100818
2020-02-2081881881181620,700816
2020-02-1980481880481424,400814
2020-02-1880480779880744,100807
2020-02-1781481480180439,100804
2020-02-1481981981181619,000816
2020-02-1382982981982216,200822
2020-02-1282782882382714,700827
2020-02-1082382581682513,100825
2020-02-0782882882082315,300823
2020-02-0682883482782820,200828
2020-02-0581382581382512,800825
2020-02-0481281780581134,900811
2020-02-0380881880181256,500812
2020-01-3181582081581627,500816
2020-01-3082382680880985,000809
2020-01-2982883282182450,800824
2020-01-2884184182382493,200824
2020-01-2785385384084460,900844
2020-01-2485585785485612,900856
2020-01-2385685785385327,000853
2020-01-2285985985385733,100857
2020-01-2186386385586034,600860
2020-01-2086086385685664,900856
2020-01-1785986285885924,000859
2020-01-1686486485885925,300859
2020-01-1586386885786545,600865
2020-01-1488488486286485,000864
2020-01-1088188287788210,500882
2020-01-0988088887688119,100881
2020-01-0888088086887928,400879
2020-01-0788288487688319,900883
2020-01-0689089087688032,800880

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