8167 (株)リテールパートナーズ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,508 | 1,508 | 1,508 | 1,508 | 300 | 1,508 |
| 2006-12-28 | 1,538 | 1,538 | 1,508 | 1,508 | 1,000 | 1,508 |
| 2006-12-27 | 1,590 | 1,590 | 1,538 | 1,538 | 500 | 1,538 |
| 2006-12-26 | 1,508 | 1,538 | 1,508 | 1,538 | 200 | 1,538 |
| 2006-12-25 | 1,418 | 1,418 | 1,418 | 1,418 | 200 | 1,418 |
| 2006-12-22 | 1,360 | 1,360 | 1,358 | 1,358 | 300 | 1,358 |
| 2006-12-21 | 1,340 | 1,358 | 1,340 | 1,358 | 600 | 1,358 |
| 2006-12-20 | 1,331 | 1,340 | 1,331 | 1,340 | 1,300 | 1,340 |
| 2006-12-19 | 1,320 | 1,331 | 1,320 | 1,331 | 400 | 1,331 |
| 2006-12-18 | 1,321 | 1,321 | 1,320 | 1,320 | 700 | 1,320 |
| 2006-12-15 | 1,300 | 1,320 | 1,300 | 1,320 | 700 | 1,320 |
| 2006-12-14 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2006-12-13 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2006-12-12 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 1,300 |
| 2006-12-11 | 1,298 | 1,298 | 1,259 | 1,275 | 800 | 1,275 |
| 2006-12-08 | 1,260 | 1,260 | 1,256 | 1,256 | 400 | 1,256 |
| 2006-12-07 | 1,260 | 1,260 | 1,260 | 1,260 | 300 | 1,260 |
| 2006-12-06 | 1,260 | 1,298 | 1,260 | 1,260 | 500 | 1,260 |
| 2006-12-01 | 1,270 | 1,270 | 1,230 | 1,230 | 800 | 1,230 |
| 2006-11-30 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2006-11-29 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2006-11-28 | 1,210 | 1,220 | 1,210 | 1,220 | 300 | 1,220 |
| 2006-11-27 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2006-11-24 | 1,204 | 1,204 | 1,204 | 1,204 | 400 | 1,204 |
| 2006-11-22 | 1,164 | 1,164 | 1,164 | 1,164 | 300 | 1,164 |
| 2006-11-21 | 1,164 | 1,164 | 1,164 | 1,164 | 300 | 1,164 |
| 2006-11-20 | 1,164 | 1,164 | 1,164 | 1,164 | 2,000 | 1,164 |
| 2006-11-17 | 1,124 | 1,124 | 1,124 | 1,124 | 100 | 1,124 |
| 2006-11-15 | 1,120 | 1,120 | 1,120 | 1,120 | 300 | 1,120 |
| 2006-11-14 | 1,124 | 1,124 | 1,120 | 1,120 | 400 | 1,120 |
| 2006-11-13 | 1,101 | 1,124 | 1,101 | 1,124 | 200 | 1,124 |
| 2006-11-09 | 1,087 | 1,087 | 1,087 | 1,087 | 100 | 1,087 |
| 2006-11-08 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2006-11-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-11-06 | 1,034 | 1,034 | 1,034 | 1,034 | 100 | 1,034 |
| 2006-11-02 | 1,010 | 1,010 | 1,010 | 1,010 | 400 | 1,010 |
| 2006-11-01 | 1,011 | 1,011 | 1,010 | 1,010 | 400 | 1,010 |
| 2006-10-30 | 1,011 | 1,011 | 1,011 | 1,011 | 300 | 1,011 |
| 2006-10-27 | 1,030 | 1,030 | 1,011 | 1,011 | 700 | 1,011 |
| 2006-10-26 | 1,010 | 1,030 | 1,010 | 1,030 | 600 | 1,030 |
| 2006-10-25 | 1,030 | 1,030 | 1,010 | 1,010 | 600 | 1,010 |
| 2006-10-24 | 1,066 | 1,066 | 1,006 | 1,006 | 400 | 1,006 |
| 2006-10-23 | 1,066 | 1,066 | 1,066 | 1,066 | 200 | 1,066 |
| 2006-10-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,300 | 1,070 |
| 2006-10-19 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2006-10-18 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2006-10-17 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2006-10-16 | 1,051 | 1,051 | 1,050 | 1,050 | 500 | 1,050 |
| 2006-10-13 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2006-10-12 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2006-10-11 | 1,065 | 1,065 | 1,065 | 1,065 | 300 | 1,065 |
| 2006-10-10 | 1,068 | 1,068 | 1,068 | 1,068 | 300 | 1,068 |
| 2006-10-06 | 1,069 | 1,069 | 1,069 | 1,069 | 300 | 1,069 |
| 2006-10-05 | 1,070 | 1,070 | 1,070 | 1,070 | 300 | 1,070 |
| 2006-10-04 | 1,077 | 1,077 | 1,070 | 1,070 | 1,400 | 1,070 |
| 2006-10-03 | 1,077 | 1,077 | 1,077 | 1,077 | 300 | 1,077 |
| 2006-10-02 | 1,077 | 1,077 | 1,077 | 1,077 | 300 | 1,077 |
| 2006-09-29 | 1,077 | 1,077 | 1,077 | 1,077 | 300 | 1,077 |
| 2006-09-28 | 1,078 | 1,078 | 1,078 | 1,078 | 300 | 1,078 |
| 2006-09-27 | 1,081 | 1,081 | 1,081 | 1,081 | 300 | 1,081 |
| 2006-09-26 | 1,081 | 1,081 | 1,081 | 1,081 | 300 | 1,081 |
| 2006-09-25 | 1,081 | 1,081 | 1,081 | 1,081 | 400 | 1,081 |
| 2006-09-21 | 1,101 | 1,101 | 1,071 | 1,071 | 400 | 1,071 |
| 2006-09-20 | 1,102 | 1,102 | 1,102 | 1,102 | 1,300 | 1,102 |
| 2006-09-19 | 1,082 | 1,082 | 1,082 | 1,082 | 300 | 1,082 |
| 2006-09-14 | 1,070 | 1,090 | 1,070 | 1,082 | 500 | 1,082 |
| 2006-09-13 | 1,070 | 1,070 | 1,070 | 1,070 | 300 | 1,070 |
| 2006-09-12 | 1,070 | 1,070 | 1,070 | 1,070 | 300 | 1,070 |
| 2006-09-11 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2006-09-07 | 1,064 | 1,064 | 1,064 | 1,064 | 300 | 1,064 |
| 2006-09-04 | 1,067 | 1,067 | 1,063 | 1,063 | 500 | 1,063 |
| 2006-09-01 | 1,067 | 1,079 | 1,067 | 1,067 | 900 | 1,067 |
| 2006-08-30 | 1,066 | 1,066 | 1,066 | 1,066 | 100 | 1,066 |
| 2006-08-29 | 1,086 | 1,086 | 1,086 | 1,086 | 100 | 1,086 |
| 2006-08-28 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 1,075 |
| 2006-08-25 | 1,109 | 1,109 | 1,109 | 1,109 | 400 | 1,109 |
| 2006-08-24 | 1,105 | 1,109 | 1,100 | 1,109 | 500 | 1,109 |
| 2006-08-23 | 1,106 | 1,106 | 1,105 | 1,105 | 400 | 1,105 |
| 2006-08-22 | 1,119 | 1,119 | 1,119 | 1,119 | 300 | 1,119 |
| 2006-08-21 | 1,119 | 1,119 | 1,119 | 1,119 | 500 | 1,119 |
| 2006-08-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,400 | 1,120 |
| 2006-08-17 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2006-08-16 | 1,105 | 1,105 | 1,105 | 1,105 | 100 | 1,105 |
| 2006-08-15 | 1,066 | 1,066 | 1,065 | 1,065 | 600 | 1,065 |
| 2006-08-11 | 1,064 | 1,064 | 1,064 | 1,064 | 100 | 1,064 |
| 2006-08-10 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2006-08-09 | 1,065 | 1,065 | 1,060 | 1,060 | 400 | 1,060 |
| 2006-08-08 | 1,061 | 1,065 | 1,061 | 1,065 | 700 | 1,065 |
| 2006-08-07 | 1,082 | 1,082 | 1,061 | 1,061 | 500 | 1,061 |
| 2006-08-04 | 1,070 | 1,070 | 1,070 | 1,070 | 300 | 1,070 |
| 2006-08-03 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 1,090 |
| 2006-08-02 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 1,090 |
| 2006-08-01 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 1,060 |
| 2006-07-31 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 1,060 |
| 2006-07-27 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2006-07-24 | 1,119 | 1,120 | 1,060 | 1,060 | 400 | 1,060 |
| 2006-07-21 | 1,085 | 1,092 | 1,085 | 1,092 | 200 | 1,092 |
| 2006-07-20 | 1,101 | 1,101 | 1,101 | 1,101 | 1,300 | 1,101 |
| 2006-07-19 | 1,085 | 1,090 | 1,081 | 1,081 | 500 | 1,081 |
| 2006-07-18 | 1,085 | 1,085 | 1,085 | 1,085 | 300 | 1,085 |
| 2006-07-12 | 1,081 | 1,081 | 1,081 | 1,081 | 100 | 1,081 |
| 2006-07-11 | 1,120 | 1,120 | 1,059 | 1,080 | 1,700 | 1,080 |
| 2006-07-10 | 1,110 | 1,139 | 1,110 | 1,120 | 1,100 | 1,120 |
| 2006-07-07 | 1,144 | 1,144 | 1,110 | 1,110 | 700 | 1,110 |
| 2006-07-06 | 1,147 | 1,147 | 1,147 | 1,147 | 400 | 1,147 |
| 2006-07-05 | 1,119 | 1,148 | 1,100 | 1,148 | 2,400 | 1,148 |
| 2006-07-04 | 1,139 | 1,139 | 1,119 | 1,119 | 700 | 1,119 |
| 2006-07-03 | 1,128 | 1,128 | 1,128 | 1,128 | 100 | 1,128 |
| 2006-06-30 | 1,140 | 1,141 | 1,100 | 1,101 | 900 | 1,101 |
| 2006-06-29 | 1,140 | 1,140 | 1,139 | 1,140 | 1,300 | 1,140 |
| 2006-06-28 | 1,139 | 1,140 | 1,139 | 1,139 | 300 | 1,139 |
| 2006-06-23 | 1,170 | 1,170 | 1,090 | 1,090 | 800 | 1,090 |
| 2006-06-22 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 1,110 |
| 2006-06-21 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 1,110 |
| 2006-06-20 | 1,110 | 1,190 | 1,090 | 1,110 | 4,100 | 1,110 |
| 2006-06-19 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2006-06-16 | 1,058 | 1,080 | 1,058 | 1,080 | 700 | 1,080 |
| 2006-06-14 | 1,100 | 1,100 | 1,040 | 1,040 | 800 | 1,040 |
| 2006-06-13 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2006-06-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,600 | 1,100 |
| 2006-06-09 | 1,070 | 1,100 | 1,070 | 1,100 | 900 | 1,100 |
| 2006-06-08 | 1,070 | 1,071 | 1,070 | 1,070 | 500 | 1,070 |
| 2006-06-07 | 988 | 1,050 | 988 | 1,050 | 1,100 | 1,050 |
| 2006-06-06 | 1,092 | 1,111 | 999 | 1,028 | 3,400 | 1,028 |
| 2006-06-05 | 1,070 | 1,070 | 1,012 | 1,012 | 1,100 | 1,012 |
| 2006-06-02 | 1,090 | 1,090 | 1,070 | 1,070 | 800 | 1,070 |
| 2006-06-01 | 1,070 | 1,070 | 1,070 | 1,070 | 700 | 1,070 |
| 2006-05-31 | 1,068 | 1,068 | 1,060 | 1,060 | 1,100 | 1,060 |
| 2006-05-30 | 1,060 | 1,060 | 1,060 | 1,060 | 400 | 1,060 |
| 2006-05-29 | 1,038 | 1,060 | 1,038 | 1,060 | 700 | 1,060 |
| 2006-05-26 | 1,020 | 1,020 | 1,001 | 1,001 | 800 | 1,001 |
| 2006-05-25 | 1,000 | 1,020 | 981 | 1,020 | 1,400 | 1,020 |
| 2006-05-24 | 1,008 | 1,008 | 1,008 | 1,008 | 100 | 1,008 |
| 2006-05-23 | 998 | 1,008 | 998 | 1,008 | 600 | 1,008 |
| 2006-05-22 | 1,001 | 1,001 | 1,000 | 1,000 | 300 | 1,000 |
| 2006-05-19 | 1,061 | 1,061 | 1,000 | 1,000 | 1,600 | 1,000 |
| 2006-05-18 | 960 | 989 | 958 | 981 | 1,300 | 981 |
| 2006-05-17 | 1,059 | 1,059 | 1,040 | 1,040 | 500 | 1,040 |
| 2006-05-16 | 1,080 | 1,080 | 1,060 | 1,060 | 1,600 | 1,060 |
| 2006-05-15 | 1,092 | 1,092 | 1,080 | 1,080 | 1,100 | 1,080 |
| 2006-05-12 | 1,139 | 1,139 | 1,089 | 1,089 | 1,700 | 1,089 |
| 2006-05-11 | 1,179 | 1,299 | 1,099 | 1,099 | 7,900 | 1,099 |
| 2006-05-10 | 1,100 | 1,152 | 1,100 | 1,139 | 3,100 | 1,139 |
| 2006-05-09 | 1,099 | 1,120 | 1,079 | 1,100 | 1,900 | 1,100 |
| 2006-05-08 | 1,026 | 1,090 | 1,020 | 1,079 | 2,600 | 1,079 |
| 2006-05-02 | 950 | 1,020 | 950 | 1,020 | 2,800 | 1,020 |
| 2006-05-01 | 940 | 950 | 940 | 950 | 200 | 950 |
| 2006-04-28 | 945 | 945 | 915 | 940 | 3,200 | 940 |
| 2006-04-27 | 906 | 945 | 906 | 945 | 2,100 | 945 |
| 2006-04-26 | 895 | 905 | 895 | 905 | 200 | 905 |
| 2006-04-25 | 895 | 895 | 895 | 895 | 200 | 895 |
| 2006-04-24 | 905 | 905 | 875 | 875 | 1,500 | 875 |
| 2006-04-21 | 893 | 895 | 885 | 895 | 1,300 | 895 |
| 2006-04-20 | 885 | 885 | 871 | 885 | 1,500 | 885 |
| 2006-04-19 | 867 | 875 | 867 | 875 | 200 | 875 |
| 2006-04-18 | 859 | 859 | 859 | 859 | 200 | 859 |
| 2006-04-17 | 869 | 869 | 859 | 859 | 1,300 | 859 |
| 2006-04-14 | 835 | 876 | 826 | 859 | 3,300 | 859 |
| 2006-04-13 | 816 | 835 | 816 | 835 | 1,400 | 835 |
| 2006-04-11 | 826 | 826 | 816 | 816 | 1,100 | 816 |
| 2006-04-10 | 818 | 818 | 816 | 816 | 1,100 | 816 |
| 2006-04-07 | 838 | 838 | 818 | 818 | 1,300 | 818 |
| 2006-04-06 | 838 | 838 | 818 | 818 | 1,200 | 818 |
| 2006-04-05 | 838 | 838 | 838 | 838 | 100 | 838 |
| 2006-04-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-04-03 | 787 | 795 | 785 | 795 | 800 | 795 |
| 2006-03-31 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2006-03-28 | 780 | 780 | 760 | 760 | 2,000 | 760 |
| 2006-03-27 | 790 | 797 | 770 | 797 | 4,000 | 797 |
| 2006-03-24 | 787 | 810 | 780 | 780 | 22,000 | 780 |
| 2006-03-23 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2006-03-20 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2006-03-17 | 749 | 749 | 748 | 748 | 3,000 | 748 |
| 2006-03-03 | 757 | 757 | 727 | 727 | 3,000 | 727 |
| 2006-03-02 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2006-03-01 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2006-02-28 | 733 | 758 | 733 | 758 | 3,000 | 758 |
| 2006-02-23 | 747 | 747 | 733 | 733 | 2,000 | 733 |
| 2006-02-22 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2006-02-21 | 776 | 776 | 776 | 776 | 3,000 | 776 |
| 2006-02-20 | 782 | 782 | 782 | 782 | 3,000 | 782 |
| 2006-02-10 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2006-02-09 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2006-02-08 | 738 | 738 | 718 | 718 | 3,000 | 718 |
| 2006-02-07 | 738 | 738 | 735 | 738 | 4,000 | 738 |
| 2006-02-06 | 742 | 742 | 742 | 742 | 3,000 | 742 |
| 2006-02-03 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2006-02-02 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 2006-02-01 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2006-01-31 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2006-01-26 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2006-01-25 | 668 | 671 | 667 | 671 | 5,000 | 671 |
| 2006-01-24 | 743 | 743 | 667 | 667 | 9,000 | 667 |
| 2006-01-23 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2006-01-20 | 796 | 796 | 734 | 734 | 11,000 | 734 |
| 2006-01-18 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2006-01-17 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2006-01-12 | 807 | 807 | 800 | 800 | 4,000 | 800 |
| 2006-01-11 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2006-01-06 | 818 | 819 | 809 | 809 | 3,000 | 809 |
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