8167 (株)リテールパートナーズ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-24 | 620 | 620 | 605 | 605 | 3,000 | 605 |
| 2004-12-22 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2004-12-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-12-20 | 635 | 635 | 606 | 606 | 3,000 | 606 |
| 2004-12-17 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2004-12-16 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2004-12-15 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2004-12-14 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2004-12-13 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2004-12-10 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2004-12-09 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2004-12-08 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2004-12-07 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2004-12-06 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2004-12-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-11-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-11-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-11-26 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 2004-11-25 | 629 | 629 | 619 | 619 | 3,000 | 619 |
| 2004-11-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-11-22 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2004-11-19 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2004-11-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-11-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-11-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-11-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-11-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-11-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-11-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-11-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-11-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-11-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-11-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-11-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-11-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-10-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-10-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-10-20 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2004-10-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-10-18 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-10-15 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-10-14 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-10-13 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-10-12 | 621 | 621 | 621 | 621 | 3,000 | 621 |
| 2004-09-24 | 648 | 648 | 578 | 578 | 6,000 | 578 |
| 2004-09-22 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2004-09-21 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2004-09-17 | 630 | 630 | 627 | 627 | 3,000 | 627 |
| 2004-09-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-09-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-09-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-09-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-09-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-09-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-09-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-08-24 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2004-08-23 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2004-08-20 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2004-08-18 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2004-08-11 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2004-08-10 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-08-09 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2004-08-06 | 625 | 625 | 624 | 624 | 2,000 | 624 |
| 2004-08-05 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2004-08-03 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2004-08-02 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-07-30 | 620 | 620 | 610 | 610 | 2,000 | 610 |
| 2004-07-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-07-23 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2004-07-22 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2004-07-21 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2004-07-20 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2004-07-16 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2004-07-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-07-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-07-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-06-30 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2004-06-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-06-23 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 2004-06-22 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-06-18 | 558 | 558 | 558 | 558 | 4,000 | 558 |
| 2004-06-16 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2004-06-15 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2004-06-11 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2004-06-10 | 540 | 540 | 538 | 538 | 2,000 | 538 |
| 2004-06-09 | 559 | 559 | 540 | 540 | 7,000 | 540 |
| 2004-06-07 | 550 | 551 | 550 | 551 | 3,000 | 551 |
| 2004-06-04 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-06-03 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2004-06-02 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-06-01 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2004-05-31 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2004-05-28 | 570 | 570 | 550 | 550 | 2,000 | 550 |
| 2004-05-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-05-24 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-05-20 | 564 | 566 | 564 | 566 | 4,000 | 566 |
| 2004-05-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-04-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-04-26 | 575 | 575 | 545 | 545 | 5,000 | 545 |
| 2004-04-23 | 576 | 577 | 576 | 577 | 4,000 | 577 |
| 2004-04-22 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2004-04-21 | 575 | 576 | 575 | 576 | 2,000 | 576 |
| 2004-04-20 | 576 | 576 | 536 | 576 | 4,000 | 576 |
| 2004-04-19 | 577 | 577 | 577 | 577 | 7,000 | 577 |
| 2004-04-16 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2004-04-15 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2004-04-14 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2004-04-13 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2004-04-07 | 587 | 587 | 577 | 577 | 2,000 | 577 |
| 2004-04-06 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2004-04-02 | 597 | 597 | 587 | 587 | 2,000 | 587 |
| 2004-04-01 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2004-03-31 | 598 | 598 | 597 | 597 | 2,000 | 597 |
| 2004-03-30 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2004-03-29 | 600 | 600 | 598 | 598 | 2,000 | 598 |
| 2004-03-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-03-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-03-19 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2004-03-18 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 2004-03-17 | 600 | 600 | 580 | 580 | 5,000 | 580 |
| 2004-03-12 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2004-03-11 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2004-03-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-03-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-03-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-02-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-02-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-02-23 | 600 | 605 | 600 | 600 | 6,000 | 600 |
| 2004-02-20 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2004-02-19 | 589 | 590 | 589 | 590 | 6,000 | 590 |
| 2004-02-18 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2004-02-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-02-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-02-13 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 2004-02-12 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2004-02-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-02-09 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2004-02-06 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2004-02-05 | 590 | 590 | 590 | 590 | 13,000 | 590 |
| 2004-02-04 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-02-03 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2004-02-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-01-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-01-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-01-28 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2004-01-27 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2004-01-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-01-23 | 600 | 600 | 590 | 600 | 8,000 | 600 |
| 2004-01-22 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2004-01-21 | 579 | 580 | 570 | 580 | 7,000 | 580 |
| 2004-01-20 | 575 | 591 | 575 | 591 | 6,000 | 591 |
| 2004-01-19 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2004-01-16 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2004-01-15 | 577 | 577 | 567 | 577 | 5,000 | 577 |
| 2004-01-14 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2004-01-09 | 577 | 577 | 577 | 577 | 2,000 | 577 |
| 2004-01-05 | 577 | 577 | 576 | 576 | 2,000 | 576 |
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