8167 (株)リテールパートナーズ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 171 | 185 | 171 | 185 | 3,000 | 185 |
| 2000-12-21 | 185 | 185 | 170 | 170 | 5,000 | 170 |
| 2000-12-14 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2000-11-21 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2000-11-20 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2000-11-17 | 180 | 180 | 175 | 180 | 4,000 | 180 |
| 2000-10-23 | 170 | 190 | 170 | 190 | 2,000 | 190 |
| 2000-10-17 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-10-12 | 170 | 190 | 170 | 190 | 2,000 | 190 |
| 2000-09-25 | 170 | 180 | 170 | 180 | 11,000 | 180 |
| 2000-09-20 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-09-19 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-09-18 | 170 | 180 | 165 | 180 | 7,000 | 180 |
| 2000-09-13 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-09-11 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-09-08 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-09-06 | 175 | 175 | 170 | 170 | 3,000 | 170 |
| 2000-09-05 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-08-30 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-08-25 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-08-23 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-08-21 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-08-18 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-08-07 | 163 | 180 | 163 | 180 | 4,000 | 180 |
| 2000-07-19 | 191 | 195 | 191 | 195 | 10,000 | 195 |
| 2000-07-17 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2000-06-30 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2000-06-23 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2000-06-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-06-15 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2000-06-02 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-05-29 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-05-23 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2000-05-15 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2000-05-11 | 179 | 179 | 179 | 179 | 13,000 | 179 |
| 2000-05-10 | 179 | 179 | 179 | 179 | 12,000 | 179 |
| 2000-05-02 | 181 | 181 | 179 | 179 | 24,000 | 179 |
| 2000-04-25 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2000-04-24 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-04-21 | 188 | 188 | 178 | 185 | 6,000 | 185 |
| 2000-04-20 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2000-04-19 | 188 | 188 | 188 | 188 | 5,000 | 188 |
| 2000-04-18 | 188 | 188 | 188 | 188 | 9,000 | 188 |
| 2000-04-17 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2000-04-14 | 188 | 188 | 181 | 188 | 11,000 | 188 |
| 2000-04-07 | 188 | 188 | 188 | 188 | 6,000 | 188 |
| 2000-03-31 | 183 | 183 | 183 | 183 | 6,000 | 183 |
| 2000-03-30 | 183 | 183 | 183 | 183 | 7,000 | 183 |
| 2000-03-27 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2000-03-24 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2000-03-23 | 180 | 180 | 170 | 170 | 11,000 | 170 |
| 2000-03-22 | 176 | 176 | 176 | 176 | 11,000 | 176 |
| 2000-03-21 | 180 | 180 | 176 | 176 | 27,000 | 176 |
| 2000-03-09 | 180 | 180 | 178 | 180 | 15,000 | 180 |
| 2000-03-08 | 177 | 180 | 177 | 180 | 8,000 | 180 |
| 2000-03-07 | 175 | 176 | 175 | 176 | 3,000 | 176 |
| 2000-03-06 | 170 | 173 | 170 | 173 | 3,000 | 173 |
| 2000-03-01 | 180 | 200 | 180 | 200 | 27,000 | 200 |
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
