8167 (株)リテールパートナーズ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2003-12-29 | 577 | 577 | 576 | 576 | 2,000 | 576 |
| 2003-12-26 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2003-12-25 | 571 | 575 | 571 | 575 | 2,000 | 575 |
| 2003-12-24 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2003-12-22 | 567 | 570 | 567 | 570 | 14,000 | 570 |
| 2003-12-19 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2003-12-18 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2003-12-16 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2003-12-12 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2003-12-10 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2003-12-09 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2003-12-08 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2003-12-05 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2003-12-04 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2003-12-03 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-12-02 | 569 | 569 | 565 | 565 | 3,000 | 565 |
| 2003-12-01 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2003-11-28 | 556 | 569 | 556 | 569 | 2,000 | 569 |
| 2003-11-27 | 565 | 565 | 555 | 555 | 2,000 | 555 |
| 2003-11-26 | 556 | 556 | 555 | 556 | 5,000 | 556 |
| 2003-11-25 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2003-11-21 | 530 | 550 | 530 | 540 | 3,000 | 540 |
| 2003-11-20 | 550 | 550 | 540 | 550 | 9,000 | 550 |
| 2003-11-18 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2003-11-11 | 551 | 555 | 550 | 555 | 3,000 | 555 |
| 2003-11-06 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2003-11-04 | 558 | 560 | 558 | 560 | 3,000 | 560 |
| 2003-10-31 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-10-30 | 560 | 560 | 550 | 560 | 3,000 | 560 |
| 2003-10-29 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2003-10-28 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2003-10-27 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2003-10-24 | 560 | 560 | 558 | 558 | 3,000 | 558 |
| 2003-10-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-10-22 | 560 | 560 | 540 | 540 | 2,000 | 540 |
| 2003-10-21 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 2003-10-20 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2003-10-17 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-10-16 | 551 | 560 | 551 | 560 | 10,000 | 560 |
| 2003-10-15 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 2003-10-09 | 550 | 550 | 550 | 550 | 11,000 | 550 |
| 2003-10-08 | 545 | 550 | 530 | 550 | 5,000 | 550 |
| 2003-10-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-10-06 | 564 | 564 | 550 | 550 | 3,000 | 550 |
| 2003-10-03 | 565 | 565 | 564 | 564 | 2,000 | 564 |
| 2003-10-02 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2003-10-01 | 565 | 565 | 564 | 565 | 7,000 | 565 |
| 2003-09-30 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2003-09-29 | 565 | 565 | 560 | 560 | 2,000 | 560 |
| 2003-09-26 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-09-25 | 569 | 569 | 565 | 565 | 2,000 | 565 |
| 2003-09-24 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2003-09-22 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2003-09-19 | 561 | 561 | 541 | 555 | 8,000 | 555 |
| 2003-09-18 | 535 | 561 | 535 | 561 | 2,000 | 561 |
| 2003-09-17 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2003-09-16 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 2003-09-12 | 560 | 560 | 550 | 550 | 6,000 | 550 |
| 2003-09-11 | 560 | 560 | 539 | 559 | 4,000 | 559 |
| 2003-09-10 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2003-09-09 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-09-08 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-09-05 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 2003-09-04 | 570 | 570 | 565 | 565 | 6,000 | 565 |
| 2003-09-03 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-08-29 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 2003-08-28 | 560 | 570 | 560 | 570 | 10,000 | 570 |
| 2003-08-25 | 568 | 570 | 510 | 570 | 30,000 | 570 |
| 2003-08-21 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2003-08-20 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 2003-08-19 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2003-08-18 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2003-08-14 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2003-08-12 | 565 | 577 | 565 | 577 | 3,000 | 577 |
| 2003-08-11 | 548 | 567 | 548 | 567 | 14,000 | 567 |
| 2003-08-08 | 555 | 560 | 550 | 550 | 8,000 | 550 |
| 2003-08-07 | 525 | 556 | 510 | 556 | 23,000 | 556 |
| 2003-08-06 | 535 | 548 | 535 | 548 | 7,000 | 548 |
| 2003-08-05 | 530 | 535 | 525 | 535 | 9,000 | 535 |
| 2003-08-04 | 530 | 535 | 520 | 530 | 5,000 | 530 |
| 2003-08-01 | 535 | 535 | 530 | 530 | 3,000 | 530 |
| 2003-07-31 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-07-30 | 530 | 535 | 530 | 535 | 7,000 | 535 |
| 2003-07-29 | 510 | 530 | 510 | 530 | 7,000 | 530 |
| 2003-07-28 | 490 | 510 | 490 | 510 | 23,000 | 510 |
| 2003-07-25 | 500 | 500 | 499 | 499 | 4,000 | 499 |
| 2003-07-24 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2003-07-23 | 500 | 510 | 499 | 510 | 21,000 | 510 |
| 2003-07-22 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 2003-07-18 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 2003-07-17 | 499 | 499 | 483 | 498 | 3,000 | 498 |
| 2003-07-16 | 494 | 499 | 494 | 499 | 2,000 | 499 |
| 2003-07-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-07-14 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-07-11 | 500 | 500 | 489 | 489 | 5,000 | 489 |
| 2003-07-10 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 2003-07-09 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2003-07-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-07-04 | 450 | 470 | 450 | 470 | 5,000 | 470 |
| 2003-07-03 | 462 | 462 | 456 | 456 | 3,000 | 456 |
| 2003-07-02 | 409 | 420 | 409 | 420 | 14,000 | 420 |
| 2003-07-01 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2003-06-30 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-06-27 | 409 | 410 | 404 | 410 | 5,000 | 410 |
| 2003-06-26 | 407 | 410 | 400 | 410 | 11,000 | 410 |
| 2003-06-25 | 400 | 407 | 400 | 407 | 28,000 | 407 |
| 2003-06-24 | 409 | 409 | 400 | 409 | 6,000 | 409 |
| 2003-06-23 | 409 | 410 | 405 | 410 | 7,000 | 410 |
| 2003-06-20 | 405 | 409 | 405 | 409 | 8,000 | 409 |
| 2003-06-19 | 410 | 410 | 405 | 409 | 13,000 | 409 |
| 2003-06-17 | 400 | 408 | 400 | 408 | 5,000 | 408 |
| 2003-06-16 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2003-06-13 | 400 | 407 | 400 | 407 | 2,000 | 407 |
| 2003-06-11 | 400 | 408 | 400 | 408 | 4,000 | 408 |
| 2003-06-10 | 403 | 407 | 403 | 407 | 3,000 | 407 |
| 2003-06-09 | 407 | 409 | 400 | 407 | 29,000 | 407 |
| 2003-06-06 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2003-06-05 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2003-06-04 | 405 | 409 | 405 | 409 | 2,000 | 409 |
| 2003-06-03 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2003-06-02 | 409 | 409 | 404 | 409 | 3,000 | 409 |
| 2003-05-30 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2003-05-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-05-28 | 400 | 410 | 390 | 410 | 12,000 | 410 |
| 2003-05-27 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-05-26 | 400 | 410 | 400 | 410 | 8,000 | 410 |
| 2003-05-23 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2003-05-22 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-05-20 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2003-05-16 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2003-05-15 | 396 | 397 | 396 | 397 | 3,000 | 397 |
| 2003-05-14 | 396 | 396 | 395 | 396 | 8,000 | 396 |
| 2003-05-13 | 396 | 397 | 392 | 396 | 14,000 | 396 |
| 2003-05-12 | 397 | 397 | 396 | 396 | 2,000 | 396 |
| 2003-05-09 | 390 | 396 | 390 | 396 | 3,000 | 396 |
| 2003-05-08 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 2003-05-07 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-05-02 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2003-05-01 | 364 | 364 | 364 | 364 | 4,000 | 364 |
| 2003-04-30 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2003-04-28 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2003-04-23 | 354 | 354 | 350 | 350 | 2,000 | 350 |
| 2003-04-22 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2003-04-21 | 336 | 354 | 336 | 354 | 2,000 | 354 |
| 2003-04-16 | 354 | 354 | 336 | 336 | 5,000 | 336 |
| 2003-04-15 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2003-04-14 | 320 | 324 | 315 | 324 | 5,000 | 324 |
| 2003-04-11 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2003-04-10 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-04-09 | 330 | 330 | 304 | 320 | 6,000 | 320 |
| 2003-04-07 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-04-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-04-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-04-02 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2003-04-01 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-03-31 | 290 | 300 | 290 | 300 | 52,000 | 300 |
| 2003-03-28 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 2003-03-26 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-03-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-03-24 | 288 | 290 | 288 | 290 | 7,000 | 290 |
| 2003-03-20 | 285 | 288 | 285 | 288 | 28,000 | 288 |
| 2003-03-19 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2003-03-18 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2003-03-17 | 285 | 285 | 285 | 285 | 56,000 | 285 |
| 2003-03-14 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2003-03-13 | 284 | 285 | 284 | 284 | 11,000 | 284 |
| 2003-03-12 | 285 | 285 | 284 | 284 | 3,000 | 284 |
| 2003-03-11 | 284 | 285 | 271 | 285 | 8,000 | 285 |
| 2003-03-10 | 283 | 285 | 283 | 285 | 8,000 | 285 |
| 2003-03-07 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2003-03-06 | 283 | 283 | 282 | 283 | 6,000 | 283 |
| 2003-03-05 | 283 | 283 | 281 | 281 | 4,000 | 281 |
| 2003-03-04 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2003-03-03 | 280 | 281 | 280 | 281 | 4,000 | 281 |
| 2003-02-28 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2003-02-27 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2003-02-24 | 281 | 281 | 269 | 281 | 6,000 | 281 |
| 2003-02-21 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2003-02-20 | 269 | 278 | 265 | 278 | 51,000 | 278 |
| 2003-02-19 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2003-02-18 | 269 | 269 | 269 | 269 | 6,000 | 269 |
| 2003-02-17 | 270 | 270 | 269 | 269 | 7,000 | 269 |
| 2003-02-14 | 267 | 268 | 267 | 268 | 8,000 | 268 |
| 2003-02-13 | 266 | 266 | 266 | 266 | 7,000 | 266 |
| 2003-02-12 | 263 | 264 | 263 | 264 | 5,000 | 264 |
| 2003-02-10 | 261 | 262 | 261 | 262 | 9,000 | 262 |
| 2003-02-07 | 265 | 265 | 260 | 260 | 6,000 | 260 |
| 2003-02-06 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-02-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-02-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-02-03 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-01-31 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-01-29 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2003-01-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-01-23 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-01-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-01-20 | 250 | 255 | 250 | 255 | 31,000 | 255 |
| 2003-01-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-01-14 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2003-01-10 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-01-09 | 249 | 250 | 249 | 250 | 10,000 | 250 |
| 2003-01-08 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-01-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-01-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
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