8167 (株)リテールパートナーズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 988 | 988 | 988 | 988 | 200 | 988 |
| 2009-12-29 | 979 | 979 | 979 | 979 | 400 | 979 |
| 2009-12-28 | 989 | 989 | 989 | 989 | 400 | 989 |
| 2009-12-25 | 994 | 994 | 994 | 994 | 300 | 994 |
| 2009-12-18 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2009-12-17 | 972 | 972 | 962 | 962 | 1,000 | 962 |
| 2009-12-16 | 972 | 972 | 962 | 962 | 1,000 | 962 |
| 2009-12-15 | 972 | 972 | 962 | 962 | 1,000 | 962 |
| 2009-12-14 | 962 | 962 | 962 | 962 | 900 | 962 |
| 2009-12-11 | 962 | 962 | 962 | 962 | 600 | 962 |
| 2009-12-09 | 942 | 942 | 942 | 942 | 300 | 942 |
| 2009-12-08 | 952 | 952 | 952 | 952 | 300 | 952 |
| 2009-12-07 | 952 | 952 | 952 | 952 | 300 | 952 |
| 2009-12-04 | 952 | 952 | 952 | 952 | 300 | 952 |
| 2009-12-03 | 952 | 952 | 952 | 952 | 300 | 952 |
| 2009-12-02 | 972 | 972 | 972 | 972 | 600 | 972 |
| 2009-12-01 | 991 | 991 | 932 | 932 | 900 | 932 |
| 2009-11-30 | 1,000 | 1,000 | 981 | 981 | 900 | 981 |
| 2009-11-27 | 991 | 991 | 981 | 981 | 900 | 981 |
| 2009-11-26 | 986 | 986 | 981 | 981 | 500 | 981 |
| 2009-11-19 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2009-11-16 | 941 | 941 | 941 | 941 | 300 | 941 |
| 2009-11-13 | 951 | 951 | 951 | 951 | 300 | 951 |
| 2009-11-12 | 951 | 951 | 951 | 951 | 300 | 951 |
| 2009-11-11 | 951 | 951 | 951 | 951 | 300 | 951 |
| 2009-11-10 | 951 | 951 | 951 | 951 | 300 | 951 |
| 2009-11-09 | 952 | 952 | 951 | 951 | 500 | 951 |
| 2009-11-06 | 953 | 953 | 953 | 953 | 300 | 953 |
| 2009-11-05 | 954 | 954 | 954 | 954 | 300 | 954 |
| 2009-11-04 | 954 | 954 | 954 | 954 | 300 | 954 |
| 2009-11-02 | 957 | 957 | 957 | 957 | 300 | 957 |
| 2009-10-30 | 966 | 966 | 957 | 957 | 500 | 957 |
| 2009-10-29 | 958 | 958 | 957 | 957 | 600 | 957 |
| 2009-10-28 | 967 | 967 | 957 | 957 | 700 | 957 |
| 2009-10-27 | 957 | 957 | 957 | 957 | 600 | 957 |
| 2009-10-26 | 977 | 977 | 977 | 977 | 200 | 977 |
| 2009-10-21 | 925 | 925 | 925 | 925 | 300 | 925 |
| 2009-10-19 | 925 | 925 | 925 | 925 | 300 | 925 |
| 2009-10-16 | 925 | 925 | 925 | 925 | 300 | 925 |
| 2009-10-15 | 927 | 927 | 927 | 927 | 300 | 927 |
| 2009-10-14 | 929 | 929 | 929 | 929 | 300 | 929 |
| 2009-10-13 | 929 | 929 | 929 | 929 | 300 | 929 |
| 2009-10-09 | 929 | 929 | 929 | 929 | 300 | 929 |
| 2009-10-08 | 929 | 929 | 929 | 929 | 300 | 929 |
| 2009-10-01 | 945 | 945 | 945 | 945 | 200 | 945 |
| 2009-09-30 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2009-09-29 | 952 | 952 | 952 | 952 | 200 | 952 |
| 2009-09-28 | 987 | 987 | 987 | 987 | 400 | 987 |
| 2009-09-25 | 937 | 937 | 937 | 937 | 300 | 937 |
| 2009-09-11 | 924 | 924 | 924 | 924 | 400 | 924 |
| 2009-09-10 | 924 | 924 | 924 | 924 | 400 | 924 |
| 2009-09-09 | 924 | 924 | 924 | 924 | 400 | 924 |
| 2009-09-07 | 924 | 924 | 924 | 924 | 400 | 924 |
| 2009-09-04 | 924 | 924 | 924 | 924 | 400 | 924 |
| 2009-09-03 | 924 | 924 | 924 | 924 | 400 | 924 |
| 2009-09-02 | 929 | 929 | 929 | 929 | 400 | 929 |
| 2009-09-01 | 929 | 929 | 929 | 929 | 300 | 929 |
| 2009-08-31 | 929 | 929 | 919 | 919 | 400 | 919 |
| 2009-08-28 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2009-08-27 | 923 | 923 | 923 | 923 | 400 | 923 |
| 2009-08-26 | 931 | 931 | 914 | 914 | 1,500 | 914 |
| 2009-08-25 | 943 | 943 | 943 | 943 | 2,300 | 943 |
| 2009-08-18 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2009-08-14 | 929 | 929 | 929 | 929 | 600 | 929 |
| 2009-08-13 | 929 | 929 | 929 | 929 | 600 | 929 |
| 2009-08-12 | 929 | 929 | 929 | 929 | 600 | 929 |
| 2009-08-11 | 929 | 929 | 929 | 929 | 100 | 929 |
| 2009-08-07 | 924 | 924 | 924 | 924 | 500 | 924 |
| 2009-08-06 | 924 | 924 | 924 | 924 | 500 | 924 |
| 2009-08-04 | 924 | 924 | 924 | 924 | 400 | 924 |
| 2009-08-03 | 924 | 924 | 924 | 924 | 500 | 924 |
| 2009-07-30 | 948 | 948 | 914 | 917 | 900 | 917 |
| 2009-07-29 | 932 | 938 | 932 | 938 | 1,000 | 938 |
| 2009-07-28 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2009-07-27 | 938 | 938 | 938 | 938 | 900 | 938 |
| 2009-07-24 | 938 | 938 | 938 | 938 | 200 | 938 |
| 2009-07-22 | 929 | 929 | 929 | 929 | 400 | 929 |
| 2009-07-21 | 929 | 929 | 929 | 929 | 400 | 929 |
| 2009-07-17 | 927 | 937 | 927 | 937 | 800 | 937 |
| 2009-07-16 | 929 | 929 | 920 | 920 | 1,100 | 920 |
| 2009-07-15 | 921 | 921 | 920 | 920 | 1,100 | 920 |
| 2009-07-14 | 924 | 924 | 920 | 920 | 1,000 | 920 |
| 2009-07-13 | 923 | 923 | 920 | 920 | 900 | 920 |
| 2009-07-10 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2009-07-09 | 927 | 927 | 927 | 927 | 300 | 927 |
| 2009-07-08 | 938 | 939 | 931 | 931 | 700 | 931 |
| 2009-07-02 | 930 | 930 | 929 | 929 | 700 | 929 |
| 2009-07-01 | 939 | 939 | 939 | 939 | 500 | 939 |
| 2009-06-30 | 939 | 939 | 939 | 939 | 500 | 939 |
| 2009-06-29 | 939 | 939 | 929 | 929 | 700 | 929 |
| 2009-06-26 | 929 | 929 | 929 | 929 | 500 | 929 |
| 2009-06-16 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2009-06-05 | 920 | 920 | 920 | 920 | 400 | 920 |
| 2009-06-04 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2009-06-03 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2009-06-02 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2009-06-01 | 934 | 934 | 934 | 934 | 600 | 934 |
| 2009-05-29 | 945 | 945 | 945 | 945 | 300 | 945 |
| 2009-05-28 | 929 | 935 | 929 | 935 | 900 | 935 |
| 2009-05-27 | 929 | 929 | 929 | 929 | 300 | 929 |
| 2009-05-26 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2009-05-08 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2009-05-07 | 928 | 928 | 928 | 928 | 300 | 928 |
| 2009-05-01 | 938 | 938 | 938 | 938 | 500 | 938 |
| 2009-04-30 | 938 | 938 | 938 | 938 | 600 | 938 |
| 2009-04-28 | 939 | 939 | 939 | 939 | 600 | 939 |
| 2009-04-27 | 949 | 949 | 939 | 939 | 600 | 939 |
| 2009-04-24 | 939 | 939 | 939 | 939 | 200 | 939 |
| 2009-04-21 | 929 | 929 | 929 | 929 | 300 | 929 |
| 2009-04-20 | 929 | 929 | 929 | 929 | 300 | 929 |
| 2009-04-17 | 928 | 928 | 928 | 928 | 300 | 928 |
| 2009-04-16 | 928 | 928 | 928 | 928 | 300 | 928 |
| 2009-04-15 | 928 | 928 | 928 | 928 | 300 | 928 |
| 2009-04-14 | 928 | 928 | 928 | 928 | 300 | 928 |
| 2009-04-13 | 928 | 928 | 928 | 928 | 300 | 928 |
| 2009-04-10 | 928 | 928 | 928 | 928 | 300 | 928 |
| 2009-04-09 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2009-04-08 | 930 | 930 | 930 | 930 | 400 | 930 |
| 2009-04-01 | 951 | 951 | 951 | 951 | 200 | 951 |
| 2009-03-31 | 941 | 941 | 941 | 941 | 300 | 941 |
| 2009-03-30 | 941 | 941 | 941 | 941 | 400 | 941 |
| 2009-03-27 | 931 | 931 | 931 | 931 | 300 | 931 |
| 2009-03-26 | 931 | 931 | 931 | 931 | 200 | 931 |
| 2009-03-19 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2009-03-18 | 928 | 930 | 928 | 930 | 600 | 930 |
| 2009-03-17 | 928 | 928 | 928 | 928 | 500 | 928 |
| 2009-03-16 | 928 | 928 | 928 | 928 | 500 | 928 |
| 2009-03-13 | 928 | 928 | 928 | 928 | 500 | 928 |
| 2009-03-12 | 931 | 931 | 931 | 931 | 500 | 931 |
| 2009-03-11 | 931 | 931 | 931 | 931 | 500 | 931 |
| 2009-03-10 | 931 | 931 | 931 | 931 | 500 | 931 |
| 2009-03-09 | 931 | 931 | 931 | 931 | 500 | 931 |
| 2009-03-06 | 931 | 931 | 931 | 931 | 400 | 931 |
| 2009-03-05 | 941 | 941 | 941 | 941 | 400 | 941 |
| 2009-03-04 | 950 | 950 | 941 | 941 | 700 | 941 |
| 2009-03-03 | 941 | 941 | 941 | 941 | 600 | 941 |
| 2009-03-02 | 951 | 951 | 941 | 941 | 900 | 941 |
| 2009-02-27 | 941 | 941 | 941 | 941 | 300 | 941 |
| 2009-02-26 | 949 | 949 | 949 | 949 | 200 | 949 |
| 2009-02-24 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2009-02-23 | 929 | 957 | 929 | 950 | 2,600 | 950 |
| 2009-02-20 | 959 | 959 | 959 | 959 | 300 | 959 |
| 2009-02-19 | 959 | 959 | 959 | 959 | 300 | 959 |
| 2009-02-18 | 965 | 965 | 965 | 965 | 300 | 965 |
| 2009-02-17 | 960 | 970 | 960 | 970 | 400 | 970 |
| 2009-02-16 | 960 | 960 | 950 | 960 | 600 | 960 |
| 2009-02-13 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2009-02-12 | 960 | 960 | 960 | 960 | 300 | 960 |
| 2009-02-10 | 968 | 968 | 960 | 960 | 400 | 960 |
| 2009-02-09 | 978 | 978 | 978 | 978 | 300 | 978 |
| 2009-02-06 | 978 | 978 | 978 | 978 | 300 | 978 |
| 2009-02-05 | 978 | 978 | 978 | 978 | 300 | 978 |
| 2009-02-04 | 978 | 978 | 978 | 978 | 300 | 978 |
| 2009-02-02 | 979 | 979 | 979 | 979 | 300 | 979 |
| 2009-01-30 | 980 | 980 | 979 | 979 | 600 | 979 |
| 2009-01-29 | 979 | 979 | 979 | 979 | 500 | 979 |
| 2009-01-28 | 981 | 981 | 980 | 980 | 600 | 980 |
| 2009-01-27 | 983 | 983 | 980 | 980 | 500 | 980 |
| 2009-01-26 | 990 | 990 | 980 | 980 | 400 | 980 |
| 2009-01-23 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2009-01-22 | 985 | 985 | 980 | 980 | 400 | 980 |
| 2009-01-21 | 987 | 987 | 987 | 987 | 300 | 987 |
| 2009-01-20 | 988 | 988 | 988 | 988 | 300 | 988 |
| 2009-01-16 | 988 | 988 | 988 | 988 | 400 | 988 |
| 2009-01-15 | 988 | 988 | 988 | 988 | 100 | 988 |
| 2009-01-14 | 988 | 988 | 988 | 988 | 400 | 988 |
| 2009-01-13 | 988 | 988 | 988 | 988 | 400 | 988 |
| 2009-01-09 | 988 | 988 | 988 | 988 | 400 | 988 |
| 2009-01-08 | 988 | 988 | 988 | 988 | 300 | 988 |
| 2009-01-06 | 1,022 | 1,022 | 1,000 | 1,000 | 400 | 1,000 |
| 2009-01-05 | 1,042 | 1,042 | 1,042 | 1,042 | 200 | 1,042 |
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