8167 (株)リテールパートナーズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
| 2008-12-29 | 1,004 | 1,004 | 984 | 984 | 500 | 984 |
| 2008-12-26 | 999 | 999 | 989 | 989 | 600 | 989 |
| 2008-12-25 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2008-12-24 | 956 | 960 | 956 | 960 | 1,100 | 960 |
| 2008-12-18 | 974 | 974 | 964 | 964 | 1,200 | 964 |
| 2008-12-17 | 974 | 974 | 974 | 974 | 700 | 974 |
| 2008-12-16 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2008-12-15 | 970 | 970 | 966 | 966 | 1,000 | 966 |
| 2008-12-12 | 969 | 969 | 966 | 966 | 900 | 966 |
| 2008-12-11 | 968 | 968 | 966 | 966 | 300 | 966 |
| 2008-12-08 | 968 | 968 | 968 | 968 | 300 | 968 |
| 2008-12-03 | 968 | 968 | 968 | 968 | 300 | 968 |
| 2008-12-02 | 971 | 971 | 968 | 968 | 800 | 968 |
| 2008-12-01 | 968 | 968 | 968 | 968 | 900 | 968 |
| 2008-11-28 | 968 | 968 | 968 | 968 | 600 | 968 |
| 2008-11-27 | 988 | 988 | 950 | 950 | 700 | 950 |
| 2008-11-26 | 999 | 999 | 947 | 950 | 1,200 | 950 |
| 2008-11-25 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2008-11-07 | 927 | 927 | 917 | 917 | 500 | 917 |
| 2008-11-06 | 927 | 927 | 927 | 927 | 300 | 927 |
| 2008-11-05 | 927 | 927 | 927 | 927 | 300 | 927 |
| 2008-11-04 | 927 | 927 | 927 | 927 | 300 | 927 |
| 2008-10-31 | 927 | 927 | 927 | 927 | 300 | 927 |
| 2008-10-30 | 927 | 927 | 927 | 927 | 200 | 927 |
| 2008-10-29 | 947 | 947 | 947 | 947 | 600 | 947 |
| 2008-10-28 | 949 | 949 | 949 | 949 | 700 | 949 |
| 2008-10-27 | 959 | 959 | 949 | 949 | 600 | 949 |
| 2008-10-24 | 959 | 959 | 949 | 949 | 500 | 949 |
| 2008-10-23 | 949 | 949 | 949 | 949 | 300 | 949 |
| 2008-10-22 | 949 | 949 | 949 | 949 | 300 | 949 |
| 2008-10-21 | 954 | 954 | 954 | 954 | 300 | 954 |
| 2008-10-02 | 954 | 954 | 954 | 954 | 300 | 954 |
| 2008-10-01 | 957 | 957 | 957 | 957 | 200 | 957 |
| 2008-09-30 | 958 | 958 | 958 | 958 | 300 | 958 |
| 2008-09-29 | 968 | 968 | 968 | 968 | 400 | 968 |
| 2008-09-26 | 968 | 968 | 968 | 968 | 600 | 968 |
| 2008-09-22 | 983 | 983 | 983 | 983 | 200 | 983 |
| 2008-09-19 | 963 | 963 | 963 | 963 | 300 | 963 |
| 2008-09-18 | 963 | 963 | 963 | 963 | 300 | 963 |
| 2008-09-17 | 967 | 967 | 967 | 967 | 300 | 967 |
| 2008-09-16 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2008-09-12 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2008-09-11 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2008-09-10 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2008-09-09 | 1,004 | 1,004 | 990 | 990 | 400 | 990 |
| 2008-09-08 | 994 | 1,004 | 994 | 1,004 | 600 | 1,004 |
| 2008-09-05 | 994 | 994 | 994 | 994 | 300 | 994 |
| 2008-09-04 | 996 | 996 | 996 | 996 | 300 | 996 |
| 2008-09-03 | 996 | 996 | 996 | 996 | 300 | 996 |
| 2008-09-02 | 999 | 999 | 999 | 999 | 300 | 999 |
| 2008-09-01 | 1,001 | 1,001 | 1,001 | 1,001 | 600 | 1,001 |
| 2008-08-29 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 1,001 |
| 2008-08-28 | 1,011 | 1,011 | 1,000 | 1,000 | 500 | 1,000 |
| 2008-08-27 | 1,005 | 1,005 | 1,005 | 1,005 | 300 | 1,005 |
| 2008-08-26 | 995 | 995 | 995 | 995 | 300 | 995 |
| 2008-08-25 | 1,060 | 1,060 | 980 | 980 | 2,800 | 980 |
| 2008-08-22 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2008-08-20 | 951 | 960 | 951 | 960 | 400 | 960 |
| 2008-08-19 | 941 | 941 | 941 | 941 | 300 | 941 |
| 2008-08-18 | 941 | 941 | 941 | 941 | 200 | 941 |
| 2008-08-14 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2008-08-13 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2008-08-12 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2008-07-31 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2008-07-30 | 978 | 978 | 978 | 978 | 200 | 978 |
| 2008-07-29 | 998 | 998 | 998 | 998 | 300 | 998 |
| 2008-07-28 | 998 | 998 | 998 | 998 | 500 | 998 |
| 2008-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2008-07-17 | 1,009 | 1,009 | 1,009 | 1,009 | 600 | 1,009 |
| 2008-07-16 | 1,018 | 1,018 | 1,018 | 1,018 | 700 | 1,018 |
| 2008-07-15 | 1,009 | 1,009 | 1,009 | 1,009 | 600 | 1,009 |
| 2008-07-14 | 999 | 999 | 999 | 999 | 700 | 999 |
| 2008-07-11 | 989 | 989 | 989 | 989 | 500 | 989 |
| 2008-07-02 | 1,009 | 1,009 | 1,009 | 1,009 | 1,100 | 1,009 |
| 2008-07-01 | 979 | 979 | 979 | 979 | 700 | 979 |
| 2008-06-19 | 890 | 890 | 890 | 890 | 300 | 890 |
| 2008-06-18 | 891 | 891 | 890 | 890 | 400 | 890 |
| 2008-06-17 | 890 | 890 | 890 | 890 | 300 | 890 |
| 2008-06-16 | 890 | 890 | 890 | 890 | 300 | 890 |
| 2008-06-10 | 890 | 890 | 890 | 890 | 800 | 890 |
| 2008-06-09 | 889 | 890 | 889 | 890 | 400 | 890 |
| 2008-06-05 | 889 | 889 | 889 | 889 | 300 | 889 |
| 2008-06-04 | 889 | 889 | 889 | 889 | 300 | 889 |
| 2008-06-03 | 889 | 889 | 889 | 889 | 300 | 889 |
| 2008-06-02 | 889 | 889 | 889 | 889 | 300 | 889 |
| 2008-05-30 | 889 | 889 | 889 | 889 | 300 | 889 |
| 2008-05-29 | 892 | 892 | 880 | 880 | 300 | 880 |
| 2008-05-28 | 880 | 880 | 880 | 880 | 400 | 880 |
| 2008-05-27 | 870 | 870 | 870 | 870 | 600 | 870 |
| 2008-05-26 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2008-05-15 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2008-05-14 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2008-05-13 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2008-05-12 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2008-05-08 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2008-05-07 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2008-05-02 | 820 | 820 | 810 | 810 | 600 | 810 |
| 2008-05-01 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2008-04-30 | 801 | 801 | 800 | 800 | 500 | 800 |
| 2008-04-28 | 800 | 800 | 800 | 800 | 900 | 800 |
| 2008-04-25 | 801 | 801 | 800 | 800 | 600 | 800 |
| 2008-04-24 | 801 | 801 | 790 | 800 | 600 | 800 |
| 2008-04-23 | 801 | 801 | 801 | 801 | 600 | 801 |
| 2008-04-22 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2008-04-21 | 810 | 810 | 800 | 800 | 600 | 800 |
| 2008-04-18 | 823 | 823 | 800 | 800 | 1,500 | 800 |
| 2008-04-17 | 824 | 824 | 824 | 824 | 300 | 824 |
| 2008-04-16 | 827 | 827 | 827 | 827 | 300 | 827 |
| 2008-04-15 | 829 | 829 | 829 | 829 | 300 | 829 |
| 2008-04-14 | 829 | 829 | 829 | 829 | 300 | 829 |
| 2008-04-11 | 832 | 832 | 832 | 832 | 300 | 832 |
| 2008-04-01 | 832 | 832 | 832 | 832 | 500 | 832 |
| 2008-03-31 | 848 | 848 | 782 | 782 | 400 | 782 |
| 2008-03-28 | 838 | 838 | 838 | 838 | 400 | 838 |
| 2008-03-27 | 839 | 839 | 839 | 839 | 500 | 839 |
| 2008-03-26 | 840 | 840 | 840 | 840 | 400 | 840 |
| 2008-03-17 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 2008-03-07 | 844 | 844 | 844 | 844 | 100 | 844 |
| 2008-03-06 | 904 | 904 | 904 | 904 | 100 | 904 |
| 2008-03-05 | 906 | 906 | 906 | 906 | 100 | 906 |
| 2008-03-03 | 947 | 947 | 947 | 947 | 200 | 947 |
| 2008-02-29 | 949 | 949 | 949 | 949 | 300 | 949 |
| 2008-02-28 | 955 | 963 | 955 | 963 | 400 | 963 |
| 2008-02-27 | 954 | 954 | 954 | 954 | 300 | 954 |
| 2008-02-26 | 963 | 963 | 955 | 955 | 300 | 955 |
| 2008-02-25 | 987 | 987 | 987 | 987 | 100 | 987 |
| 2008-02-05 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2008-02-04 | 997 | 997 | 995 | 995 | 500 | 995 |
| 2008-02-01 | 998 | 998 | 998 | 998 | 300 | 998 |
| 2008-01-31 | 999 | 999 | 998 | 998 | 300 | 998 |
| 2008-01-30 | 999 | 999 | 999 | 999 | 200 | 999 |
| 2008-01-29 | 999 | 999 | 999 | 999 | 200 | 999 |
| 2008-01-28 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2008-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2008-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2008-01-17 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2008-01-08 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2008-01-07 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2008-01-04 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
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