8167 (株)リテールパートナーズ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2005-12-29 | 809 | 809 | 800 | 800 | 3,000 | 800 |
| 2005-12-28 | 802 | 809 | 802 | 809 | 3,000 | 809 |
| 2005-12-27 | 809 | 809 | 802 | 802 | 5,000 | 802 |
| 2005-12-26 | 817 | 817 | 801 | 809 | 6,000 | 809 |
| 2005-12-22 | 820 | 820 | 799 | 799 | 4,000 | 799 |
| 2005-12-21 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 2005-12-20 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2005-12-16 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2005-12-09 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2005-12-08 | 820 | 820 | 818 | 818 | 2,000 | 818 |
| 2005-12-06 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-12-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-12-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-11-25 | 825 | 825 | 820 | 820 | 3,000 | 820 |
| 2005-11-24 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-11-22 | 820 | 820 | 818 | 818 | 2,000 | 818 |
| 2005-11-21 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-11-18 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2005-11-17 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2005-11-14 | 811 | 811 | 809 | 809 | 3,000 | 809 |
| 2005-11-11 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2005-11-10 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2005-11-09 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2005-11-07 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-11-04 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-11-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-10-31 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-10-28 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-10-26 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 2005-10-25 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2005-10-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-10-21 | 810 | 810 | 800 | 800 | 2,000 | 800 |
| 2005-10-20 | 810 | 810 | 800 | 800 | 2,000 | 800 |
| 2005-10-19 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-10-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-10-17 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-10-14 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 2005-10-13 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 2005-10-12 | 772 | 800 | 772 | 800 | 6,000 | 800 |
| 2005-10-11 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-10-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-10-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-09-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-09-20 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2005-09-15 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-09-13 | 739 | 740 | 739 | 740 | 4,000 | 740 |
| 2005-09-09 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-09-08 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2005-09-06 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2005-09-05 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2005-09-02 | 746 | 746 | 740 | 740 | 3,000 | 740 |
| 2005-09-01 | 747 | 747 | 747 | 747 | 3,000 | 747 |
| 2005-08-23 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2005-08-22 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 2005-08-19 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2005-08-18 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2005-08-17 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2005-08-16 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2005-08-15 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 2005-08-09 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2005-08-08 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2005-08-05 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 2005-08-04 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2005-08-03 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2005-08-02 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2005-08-01 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2005-07-29 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2005-07-28 | 781 | 781 | 779 | 779 | 2,000 | 779 |
| 2005-07-27 | 783 | 784 | 781 | 781 | 3,000 | 781 |
| 2005-07-26 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 2005-07-25 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2005-07-20 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2005-07-15 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2005-07-14 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2005-07-13 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2005-07-12 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2005-07-11 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2005-07-08 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2005-07-06 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2005-07-05 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2005-07-01 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2005-06-30 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2005-06-29 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2005-06-28 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2005-06-23 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2005-06-20 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 2005-06-16 | 799 | 799 | 790 | 790 | 4,000 | 790 |
| 2005-06-13 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2005-06-03 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-06-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-05-30 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2005-05-23 | 800 | 800 | 775 | 775 | 2,000 | 775 |
| 2005-05-20 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2005-05-16 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2005-05-12 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2005-05-06 | 777 | 778 | 777 | 778 | 2,000 | 778 |
| 2005-05-02 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2005-04-28 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2005-04-27 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-04-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-04-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-04-22 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-04-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-04-20 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2005-04-15 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2005-04-08 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2005-04-07 | 750 | 750 | 745 | 745 | 2,000 | 745 |
| 2005-04-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-04-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-04-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-03-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-03-28 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2005-03-23 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2005-03-22 | 691 | 691 | 690 | 690 | 2,000 | 690 |
| 2005-03-18 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 2005-03-17 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2005-03-16 | 680 | 680 | 660 | 660 | 5,000 | 660 |
| 2005-03-15 | 690 | 690 | 660 | 690 | 7,000 | 690 |
| 2005-03-14 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-03-11 | 689 | 689 | 659 | 659 | 2,000 | 659 |
| 2005-03-10 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2005-03-09 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2005-03-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-03-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-02-23 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2005-02-22 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2005-02-21 | 679 | 679 | 678 | 678 | 3,000 | 678 |
| 2005-02-18 | 680 | 680 | 678 | 678 | 5,000 | 678 |
| 2005-02-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-02-16 | 665 | 665 | 660 | 660 | 2,000 | 660 |
| 2005-02-15 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-02-14 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-02-10 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2005-02-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-02-08 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2005-02-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-02-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-01-31 | 668 | 670 | 668 | 670 | 2,000 | 670 |
| 2005-01-28 | 667 | 668 | 667 | 668 | 2,000 | 668 |
| 2005-01-27 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2005-01-26 | 670 | 670 | 668 | 668 | 5,000 | 668 |
| 2005-01-25 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2005-01-24 | 670 | 670 | 668 | 668 | 2,000 | 668 |
| 2005-01-21 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2005-01-20 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 2005-01-19 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2005-01-17 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2005-01-07 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 2005-01-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-01-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
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