8167 (株)リテールパートナーズ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2002-12-26 | 230 | 240 | 230 | 240 | 7,000 | 240 |
| 2002-12-25 | 240 | 240 | 230 | 240 | 9,000 | 240 |
| 2002-12-24 | 230 | 240 | 230 | 240 | 12,000 | 240 |
| 2002-12-20 | 218 | 231 | 218 | 231 | 33,000 | 231 |
| 2002-12-19 | 218 | 219 | 218 | 218 | 19,000 | 218 |
| 2002-12-18 | 220 | 220 | 219 | 219 | 4,000 | 219 |
| 2002-12-17 | 217 | 220 | 217 | 219 | 3,000 | 219 |
| 2002-12-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-12-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-12-11 | 217 | 218 | 217 | 218 | 3,000 | 218 |
| 2002-12-10 | 218 | 218 | 217 | 218 | 6,000 | 218 |
| 2002-12-09 | 220 | 225 | 218 | 220 | 5,000 | 220 |
| 2002-12-05 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-12-04 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-12-02 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2002-11-29 | 241 | 242 | 241 | 242 | 2,000 | 242 |
| 2002-11-28 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-11-27 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-11-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-11-22 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2002-11-20 | 216 | 216 | 216 | 216 | 31,000 | 216 |
| 2002-11-19 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-11-13 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2002-11-12 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-11-11 | 216 | 218 | 215 | 215 | 4,000 | 215 |
| 2002-11-08 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-11-05 | 220 | 220 | 215 | 215 | 2,000 | 215 |
| 2002-11-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-10-31 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-10-29 | 228 | 228 | 218 | 218 | 2,000 | 218 |
| 2002-10-28 | 210 | 228 | 210 | 228 | 4,000 | 228 |
| 2002-10-25 | 228 | 228 | 209 | 209 | 2,000 | 209 |
| 2002-10-23 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2002-10-18 | 206 | 207 | 206 | 207 | 47,000 | 207 |
| 2002-10-17 | 206 | 207 | 206 | 206 | 5,000 | 206 |
| 2002-10-16 | 210 | 210 | 206 | 206 | 6,000 | 206 |
| 2002-10-15 | 205 | 210 | 205 | 210 | 3,000 | 210 |
| 2002-10-10 | 205 | 210 | 205 | 205 | 3,000 | 205 |
| 2002-10-08 | 214 | 214 | 206 | 210 | 6,000 | 210 |
| 2002-10-04 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2002-09-30 | 220 | 231 | 220 | 231 | 3,000 | 231 |
| 2002-09-27 | 225 | 225 | 220 | 220 | 4,000 | 220 |
| 2002-09-26 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2002-09-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-09-20 | 210 | 210 | 210 | 210 | 32,000 | 210 |
| 2002-09-19 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-09-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-09-12 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2002-09-11 | 200 | 200 | 190 | 200 | 17,000 | 200 |
| 2002-09-10 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-09-09 | 206 | 210 | 206 | 210 | 4,000 | 210 |
| 2002-09-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-09-04 | 210 | 210 | 190 | 210 | 8,000 | 210 |
| 2002-09-03 | 210 | 210 | 210 | 210 | 21,000 | 210 |
| 2002-09-02 | 209 | 220 | 209 | 220 | 3,000 | 220 |
| 2002-08-30 | 225 | 229 | 225 | 229 | 12,000 | 229 |
| 2002-08-29 | 220 | 220 | 215 | 215 | 6,000 | 215 |
| 2002-08-28 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-08-27 | 224 | 225 | 224 | 225 | 5,000 | 225 |
| 2002-08-26 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2002-08-22 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-08-20 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2002-08-16 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-08-13 | 214 | 214 | 214 | 214 | 5,000 | 214 |
| 2002-08-08 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2002-08-07 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2002-08-02 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-07-29 | 215 | 220 | 215 | 220 | 10,000 | 220 |
| 2002-07-22 | 219 | 220 | 219 | 220 | 8,000 | 220 |
| 2002-07-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-07-11 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2002-07-09 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2002-07-08 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-07-05 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-07-02 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-07-01 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-06-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-06-20 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-06-14 | 211 | 211 | 195 | 210 | 4,000 | 210 |
| 2002-06-13 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2002-06-12 | 210 | 216 | 210 | 216 | 2,000 | 216 |
| 2002-06-11 | 214 | 216 | 214 | 216 | 4,000 | 216 |
| 2002-06-10 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2002-06-04 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2002-05-31 | 200 | 218 | 200 | 218 | 6,000 | 218 |
| 2002-05-30 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-05-29 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-05-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-05-23 | 200 | 200 | 193 | 200 | 6,000 | 200 |
| 2002-05-22 | 195 | 200 | 195 | 200 | 4,000 | 200 |
| 2002-05-17 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2002-05-16 | 194 | 195 | 190 | 195 | 4,000 | 195 |
| 2002-05-15 | 191 | 195 | 191 | 195 | 7,000 | 195 |
| 2002-05-14 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2002-05-13 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2002-05-08 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2002-05-07 | 195 | 195 | 194 | 194 | 2,000 | 194 |
| 2002-04-24 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2002-04-23 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2002-04-22 | 198 | 198 | 190 | 190 | 2,000 | 190 |
| 2002-04-18 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-04-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-04-01 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-03-29 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-03-27 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-03-26 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-03-25 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 2002-03-22 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-03-20 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-03-19 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2002-03-18 | 176 | 176 | 175 | 175 | 2,000 | 175 |
| 2002-03-15 | 180 | 180 | 176 | 176 | 4,000 | 176 |
| 2002-03-13 | 176 | 180 | 176 | 180 | 5,000 | 180 |
| 2002-03-12 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2002-03-08 | 178 | 185 | 178 | 185 | 2,000 | 185 |
| 2002-03-07 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2002-03-06 | 178 | 183 | 178 | 183 | 2,000 | 183 |
| 2002-03-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-02-27 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2002-02-26 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2002-02-25 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-02-20 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2002-02-19 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-02-06 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-01-28 | 165 | 180 | 165 | 180 | 7,000 | 180 |
| 2002-01-21 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-01-18 | 175 | 180 | 175 | 180 | 9,000 | 180 |
| 2002-01-17 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2002-01-15 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-01-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
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