8167 (株)リテールパートナーズ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,027 | 1,027 | 1,027 | 1,027 | 300 | 1,027 |
| 2007-12-27 | 1,027 | 1,027 | 1,027 | 1,027 | 400 | 1,027 |
| 2007-12-26 | 997 | 997 | 997 | 997 | 100 | 997 |
| 2007-12-25 | 1,000 | 1,000 | 981 | 981 | 1,200 | 981 |
| 2007-12-20 | 999 | 999 | 999 | 999 | 300 | 999 |
| 2007-12-19 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2007-12-18 | 999 | 999 | 989 | 989 | 900 | 989 |
| 2007-12-17 | 989 | 989 | 989 | 989 | 900 | 989 |
| 2007-12-14 | 991 | 991 | 991 | 991 | 700 | 991 |
| 2007-12-13 | 985 | 985 | 985 | 985 | 500 | 985 |
| 2007-12-12 | 965 | 965 | 965 | 965 | 300 | 965 |
| 2007-12-11 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2007-12-06 | 961 | 961 | 961 | 961 | 100 | 961 |
| 2007-12-04 | 981 | 981 | 961 | 961 | 400 | 961 |
| 2007-12-03 | 983 | 983 | 983 | 983 | 300 | 983 |
| 2007-11-30 | 984 | 984 | 984 | 984 | 300 | 984 |
| 2007-11-29 | 989 | 989 | 989 | 989 | 300 | 989 |
| 2007-11-28 | 999 | 999 | 999 | 999 | 300 | 999 |
| 2007-11-27 | 999 | 999 | 999 | 999 | 300 | 999 |
| 2007-11-26 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2007-11-22 | 951 | 951 | 950 | 950 | 500 | 950 |
| 2007-11-21 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2007-11-20 | 950 | 950 | 950 | 950 | 2,700 | 950 |
| 2007-11-19 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2007-11-16 | 939 | 943 | 938 | 938 | 700 | 938 |
| 2007-11-15 | 938 | 938 | 938 | 938 | 200 | 938 |
| 2007-11-12 | 938 | 938 | 938 | 938 | 300 | 938 |
| 2007-11-09 | 938 | 938 | 938 | 938 | 300 | 938 |
| 2007-11-08 | 938 | 938 | 938 | 938 | 300 | 938 |
| 2007-11-07 | 938 | 938 | 938 | 938 | 400 | 938 |
| 2007-11-06 | 938 | 938 | 938 | 938 | 300 | 938 |
| 2007-11-05 | 930 | 938 | 930 | 938 | 400 | 938 |
| 2007-11-01 | 940 | 940 | 930 | 930 | 400 | 930 |
| 2007-10-30 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2007-10-29 | 936 | 936 | 936 | 936 | 100 | 936 |
| 2007-10-24 | 890 | 890 | 870 | 879 | 400 | 879 |
| 2007-10-23 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2007-10-19 | 940 | 940 | 940 | 940 | 1,500 | 940 |
| 2007-10-18 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2007-10-17 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2007-10-16 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2007-10-15 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2007-10-12 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2007-10-09 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2007-09-28 | 829 | 840 | 829 | 840 | 700 | 840 |
| 2007-09-27 | 851 | 851 | 851 | 851 | 100 | 851 |
| 2007-09-26 | 777 | 778 | 777 | 778 | 600 | 778 |
| 2007-09-25 | 788 | 788 | 788 | 788 | 300 | 788 |
| 2007-09-21 | 788 | 788 | 788 | 788 | 300 | 788 |
| 2007-09-20 | 798 | 798 | 788 | 788 | 2,100 | 788 |
| 2007-09-19 | 788 | 788 | 788 | 788 | 300 | 788 |
| 2007-09-18 | 799 | 799 | 799 | 799 | 300 | 799 |
| 2007-09-14 | 799 | 799 | 799 | 799 | 300 | 799 |
| 2007-09-13 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2007-09-12 | 830 | 830 | 810 | 810 | 500 | 810 |
| 2007-09-11 | 830 | 830 | 811 | 830 | 500 | 830 |
| 2007-09-10 | 880 | 880 | 835 | 835 | 500 | 835 |
| 2007-09-07 | 881 | 881 | 881 | 881 | 300 | 881 |
| 2007-09-06 | 883 | 884 | 883 | 884 | 500 | 884 |
| 2007-09-05 | 884 | 885 | 884 | 885 | 500 | 885 |
| 2007-09-04 | 890 | 890 | 890 | 890 | 300 | 890 |
| 2007-09-03 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2007-08-30 | 919 | 919 | 919 | 919 | 200 | 919 |
| 2007-08-29 | 909 | 909 | 889 | 899 | 2,100 | 899 |
| 2007-08-28 | 916 | 916 | 916 | 916 | 200 | 916 |
| 2007-08-27 | 952 | 952 | 948 | 949 | 500 | 949 |
| 2007-08-24 | 973 | 973 | 973 | 973 | 100 | 973 |
| 2007-08-23 | 974 | 974 | 974 | 974 | 600 | 974 |
| 2007-08-22 | 976 | 979 | 975 | 975 | 1,400 | 975 |
| 2007-08-21 | 961 | 976 | 961 | 976 | 200 | 976 |
| 2007-08-20 | 939 | 965 | 939 | 965 | 1,800 | 965 |
| 2007-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2007-08-15 | 999 | 999 | 999 | 999 | 200 | 999 |
| 2007-08-10 | 1,021 | 1,021 | 1,021 | 1,021 | 300 | 1,021 |
| 2007-08-09 | 1,021 | 1,021 | 1,021 | 1,021 | 300 | 1,021 |
| 2007-08-08 | 1,024 | 1,024 | 1,024 | 1,024 | 300 | 1,024 |
| 2007-08-07 | 1,028 | 1,028 | 1,028 | 1,028 | 300 | 1,028 |
| 2007-08-06 | 1,029 | 1,029 | 1,029 | 1,029 | 300 | 1,029 |
| 2007-08-03 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2007-08-02 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2007-08-01 | 1,030 | 1,030 | 1,030 | 1,030 | 400 | 1,030 |
| 2007-07-31 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2007-07-30 | 1,039 | 1,039 | 1,030 | 1,030 | 500 | 1,030 |
| 2007-07-27 | 1,041 | 1,041 | 1,041 | 1,041 | 200 | 1,041 |
| 2007-07-26 | 1,041 | 1,041 | 1,041 | 1,041 | 100 | 1,041 |
| 2007-07-25 | 1,042 | 1,042 | 1,042 | 1,042 | 100 | 1,042 |
| 2007-07-23 | 1,040 | 1,040 | 1,039 | 1,040 | 600 | 1,040 |
| 2007-07-20 | 1,049 | 1,049 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2007-07-19 | 1,064 | 1,064 | 1,064 | 1,064 | 100 | 1,064 |
| 2007-07-17 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2007-07-12 | 1,047 | 1,047 | 1,010 | 1,010 | 600 | 1,010 |
| 2007-07-11 | 1,047 | 1,047 | 1,047 | 1,047 | 300 | 1,047 |
| 2007-07-10 | 1,063 | 1,063 | 1,063 | 1,063 | 300 | 1,063 |
| 2007-07-09 | 1,063 | 1,063 | 1,063 | 1,063 | 300 | 1,063 |
| 2007-07-06 | 1,068 | 1,068 | 1,068 | 1,068 | 300 | 1,068 |
| 2007-07-04 | 1,042 | 1,069 | 1,042 | 1,069 | 200 | 1,069 |
| 2007-07-03 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2007-07-02 | 1,095 | 1,095 | 1,095 | 1,095 | 300 | 1,095 |
| 2007-06-29 | 1,098 | 1,098 | 1,098 | 1,098 | 300 | 1,098 |
| 2007-06-28 | 1,104 | 1,104 | 1,104 | 1,104 | 300 | 1,104 |
| 2007-06-27 | 1,104 | 1,104 | 1,104 | 1,104 | 300 | 1,104 |
| 2007-06-26 | 1,106 | 1,106 | 1,106 | 1,106 | 300 | 1,106 |
| 2007-06-25 | 1,106 | 1,106 | 1,106 | 1,106 | 600 | 1,106 |
| 2007-06-22 | 1,091 | 1,091 | 1,086 | 1,086 | 600 | 1,086 |
| 2007-06-21 | 1,086 | 1,086 | 1,086 | 1,086 | 200 | 1,086 |
| 2007-06-20 | 1,099 | 1,099 | 1,099 | 1,099 | 2,100 | 1,099 |
| 2007-06-19 | 1,079 | 1,079 | 1,079 | 1,079 | 300 | 1,079 |
| 2007-06-18 | 1,079 | 1,079 | 1,079 | 1,079 | 100 | 1,079 |
| 2007-06-14 | 1,012 | 1,012 | 1,012 | 1,012 | 100 | 1,012 |
| 2007-06-12 | 1,003 | 1,003 | 1,003 | 1,003 | 400 | 1,003 |
| 2007-06-11 | 1,010 | 1,018 | 999 | 1,009 | 700 | 1,009 |
| 2007-06-08 | 1,030 | 1,030 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2007-06-07 | 1,102 | 1,102 | 1,000 | 1,010 | 2,900 | 1,010 |
| 2007-06-06 | 1,112 | 1,112 | 1,103 | 1,103 | 400 | 1,103 |
| 2007-06-05 | 1,118 | 1,118 | 1,118 | 1,118 | 500 | 1,118 |
| 2007-06-04 | 1,129 | 1,129 | 1,129 | 1,129 | 300 | 1,129 |
| 2007-06-01 | 1,137 | 1,137 | 1,137 | 1,137 | 400 | 1,137 |
| 2007-05-31 | 1,140 | 1,140 | 1,140 | 1,140 | 300 | 1,140 |
| 2007-05-30 | 1,176 | 1,176 | 1,176 | 1,176 | 300 | 1,176 |
| 2007-05-29 | 1,188 | 1,188 | 1,188 | 1,188 | 300 | 1,188 |
| 2007-05-28 | 1,189 | 1,189 | 1,189 | 1,189 | 300 | 1,189 |
| 2007-05-23 | 1,199 | 1,199 | 1,190 | 1,190 | 300 | 1,190 |
| 2007-05-21 | 1,139 | 1,139 | 1,139 | 1,139 | 100 | 1,139 |
| 2007-05-18 | 1,161 | 1,161 | 1,161 | 1,161 | 1,300 | 1,161 |
| 2007-05-15 | 1,121 | 1,121 | 1,121 | 1,121 | 300 | 1,121 |
| 2007-05-14 | 1,140 | 1,150 | 1,140 | 1,150 | 400 | 1,150 |
| 2007-05-11 | 1,141 | 1,141 | 1,140 | 1,140 | 500 | 1,140 |
| 2007-05-10 | 1,140 | 1,140 | 1,140 | 1,140 | 300 | 1,140 |
| 2007-05-09 | 1,140 | 1,140 | 1,140 | 1,140 | 300 | 1,140 |
| 2007-05-08 | 1,140 | 1,140 | 1,140 | 1,140 | 300 | 1,140 |
| 2007-05-07 | 1,209 | 1,209 | 1,110 | 1,140 | 1,600 | 1,140 |
| 2007-05-02 | 1,170 | 1,210 | 1,170 | 1,210 | 600 | 1,210 |
| 2007-05-01 | 1,176 | 1,176 | 1,170 | 1,170 | 700 | 1,170 |
| 2007-04-27 | 1,195 | 1,195 | 1,175 | 1,175 | 400 | 1,175 |
| 2007-04-26 | 1,198 | 1,198 | 1,198 | 1,198 | 300 | 1,198 |
| 2007-04-25 | 1,199 | 1,199 | 1,199 | 1,199 | 300 | 1,199 |
| 2007-04-24 | 1,199 | 1,199 | 1,199 | 1,199 | 300 | 1,199 |
| 2007-04-23 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2007-04-20 | 1,218 | 1,218 | 1,210 | 1,210 | 1,800 | 1,210 |
| 2007-04-19 | 1,199 | 1,219 | 1,199 | 1,219 | 400 | 1,219 |
| 2007-04-18 | 1,209 | 1,209 | 1,199 | 1,199 | 300 | 1,199 |
| 2007-04-17 | 1,220 | 1,260 | 1,220 | 1,260 | 600 | 1,260 |
| 2007-04-16 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2007-04-13 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2007-04-12 | 1,220 | 1,220 | 1,220 | 1,220 | 300 | 1,220 |
| 2007-04-11 | 1,284 | 1,284 | 1,220 | 1,220 | 400 | 1,220 |
| 2007-04-04 | 1,290 | 1,290 | 1,284 | 1,284 | 400 | 1,284 |
| 2007-04-03 | 1,284 | 1,284 | 1,284 | 1,284 | 300 | 1,284 |
| 2007-04-02 | 1,284 | 1,284 | 1,284 | 1,284 | 300 | 1,284 |
| 2007-03-30 | 1,285 | 1,285 | 1,285 | 1,285 | 300 | 1,285 |
| 2007-03-29 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2007-03-28 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2007-03-27 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2007-03-26 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 1,300 |
| 2007-03-23 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 1,301 |
| 2007-03-22 | 1,244 | 1,244 | 1,244 | 1,244 | 300 | 1,244 |
| 2007-03-20 | 1,204 | 1,224 | 1,204 | 1,224 | 1,600 | 1,224 |
| 2007-03-19 | 1,268 | 1,268 | 1,088 | 1,104 | 2,500 | 1,104 |
| 2007-03-16 | 1,290 | 1,290 | 1,288 | 1,288 | 400 | 1,288 |
| 2007-03-15 | 1,296 | 1,296 | 1,288 | 1,288 | 600 | 1,288 |
| 2007-03-14 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 1,295 |
| 2007-03-13 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 1,295 |
| 2007-03-09 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 1,295 |
| 2007-03-08 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 1,295 |
| 2007-03-07 | 1,291 | 1,311 | 1,291 | 1,295 | 1,000 | 1,295 |
| 2007-03-05 | 1,329 | 1,329 | 1,289 | 1,289 | 500 | 1,289 |
| 2007-03-02 | 1,399 | 1,399 | 1,309 | 1,309 | 1,100 | 1,309 |
| 2007-03-01 | 1,408 | 1,408 | 1,408 | 1,408 | 300 | 1,408 |
| 2007-02-27 | 1,416 | 1,416 | 1,416 | 1,416 | 100 | 1,416 |
| 2007-02-26 | 1,416 | 1,416 | 1,416 | 1,416 | 200 | 1,416 |
| 2007-02-23 | 1,533 | 1,533 | 1,456 | 1,476 | 500 | 1,476 |
| 2007-02-22 | 1,520 | 1,535 | 1,520 | 1,535 | 800 | 1,535 |
| 2007-02-21 | 1,480 | 1,500 | 1,480 | 1,500 | 2,500 | 1,500 |
| 2007-02-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,800 | 1,450 |
| 2007-02-19 | 1,414 | 1,420 | 1,414 | 1,420 | 200 | 1,420 |
| 2007-02-14 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2007-02-13 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2007-02-09 | 1,360 | 1,380 | 1,360 | 1,379 | 700 | 1,379 |
| 2007-02-08 | 1,360 | 1,360 | 1,350 | 1,350 | 500 | 1,350 |
| 2007-02-07 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 1,360 |
| 2007-02-06 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 1,360 |
| 2007-02-05 | 1,365 | 1,365 | 1,360 | 1,360 | 400 | 1,360 |
| 2007-02-02 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2007-02-01 | 1,339 | 1,339 | 1,339 | 1,339 | 100 | 1,339 |
| 2007-01-31 | 1,306 | 1,306 | 1,306 | 1,306 | 100 | 1,306 |
| 2007-01-30 | 1,303 | 1,303 | 1,300 | 1,300 | 500 | 1,300 |
| 2007-01-29 | 1,305 | 1,350 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2007-01-26 | 1,411 | 1,411 | 1,240 | 1,245 | 2,900 | 1,245 |
| 2007-01-25 | 1,432 | 1,432 | 1,431 | 1,431 | 400 | 1,431 |
| 2007-01-24 | 1,452 | 1,452 | 1,431 | 1,431 | 1,500 | 1,431 |
| 2007-01-23 | 1,598 | 1,598 | 1,451 | 1,451 | 1,300 | 1,451 |
| 2007-01-22 | 1,599 | 1,599 | 1,599 | 1,599 | 300 | 1,599 |
| 2007-01-19 | 1,579 | 1,599 | 1,549 | 1,599 | 1,200 | 1,599 |
| 2007-01-18 | 1,567 | 1,579 | 1,549 | 1,579 | 1,200 | 1,579 |
| 2007-01-16 | 1,560 | 1,560 | 1,545 | 1,545 | 500 | 1,545 |
| 2007-01-15 | 1,538 | 1,567 | 1,538 | 1,567 | 400 | 1,567 |
| 2007-01-12 | 1,550 | 1,578 | 1,550 | 1,578 | 400 | 1,578 |
| 2007-01-11 | 1,550 | 1,580 | 1,550 | 1,580 | 600 | 1,580 |
| 2007-01-10 | 1,550 | 1,550 | 1,550 | 1,550 | 400 | 1,550 |
| 2007-01-09 | 1,579 | 1,594 | 1,579 | 1,594 | 800 | 1,594 |
| 2007-01-05 | 1,508 | 1,508 | 1,508 | 1,508 | 200 | 1,508 |
| 2007-01-04 | 1,508 | 1,508 | 1,508 | 1,508 | 300 | 1,508 |
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