8167 (株)リテールパートナーズの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	885	914	885	897	1,300	897
2010-12-29	851	851	851	851	600	851
2010-12-28	826	841	826	841	900	841
2010-12-27	815	820	815	820	3,700	820
2010-12-24	805	805	805	805	2,400	805
2010-12-22	810	818	810	818	2,000	818
2010-12-21	795	805	795	805	2,100	805
2010-12-20	782	782	777	780	2,300	780
2010-12-17	752	752	752	752	900	752
2010-12-16	737	737	737	737	1,400	737
2010-12-15	743	743	743	743	900	743
2010-12-14	729	729	729	729	1,600	729
2010-12-13	701	701	701	701	1,300	701
2010-12-10	711	711	711	711	500	711
2010-12-09	711	711	711	711	600	711
2010-12-08	711	711	711	711	500	711
2010-12-07	715	715	715	715	500	715
2010-12-06	720	720	720	720	500	720
2010-12-03	720	720	720	720	500	720
2010-12-02	722	722	720	720	2,400	720
2010-12-01	731	731	731	731	1,200	731
2010-11-30	731	731	731	731	1,500	731
2010-11-29	737	737	737	737	1,800	737
2010-11-26	739	739	739	739	6,400	739
2010-11-25	738	738	738	738	5,600	738
2010-11-24	738	738	730	730	6,100	730
2010-11-22	731	731	730	730	5,200	730
2010-11-19	733	733	730	730	4,900	730
2010-11-18	731	731	731	731	500	731
2010-11-17	731	731	731	731	500	731
2010-11-16	730	744	730	741	2,500	741
2010-11-15	731	731	730	730	800	730
2010-11-12	740	740	740	740	500	740
2010-11-11	745	745	745	745	500	745
2010-11-10	749	749	749	749	500	749
2010-11-09	749	749	749	749	500	749
2010-11-08	759	759	759	759	600	759
2010-11-05	771	771	771	771	500	771
2010-11-04	771	771	771	771	500	771
2010-11-02	777	777	771	771	600	771
2010-11-01	791	791	791	791	800	791
2010-10-29	791	791	791	791	1,100	791
2010-10-28	797	798	797	798	1,400	798
2010-10-27	797	797	797	797	1,300	797
2010-10-26	800	800	800	800	2,900	800
2010-10-25	805	805	805	805	2,300	805
2010-10-22	790	790	790	790	2,500	790
2010-10-21	801	805	801	805	2,600	805
2010-10-20	810	810	810	810	2,200	810
2010-10-19	812	812	812	812	500	812
2010-10-18	815	815	815	815	500	815
2010-10-15	815	815	815	815	500	815
2010-10-13	815	815	815	815	500	815
2010-10-12	801	815	801	815	700	815
2010-10-08	810	810	810	810	600	810
2010-09-30	834	834	819	819	800	819
2010-09-29	830	830	830	830	800	830
2010-09-28	835	835	830	830	1,400	830
2010-09-27	883	883	883	883	2,400	883
2010-09-24	889	889	889	889	2,200	889
2010-09-22	889	889	874	874	2,000	874
2010-09-21	881	881	881	881	1,800	881
2010-09-17	890	890	889	889	2,100	889
2010-09-16	889	889	889	889	500	889
2010-09-15	881	889	881	889	600	889
2010-09-14	885	885	885	885	500	885
2010-08-27	885	885	885	885	100	885
2010-08-26	903	903	901	901	4,800	901
2010-08-25	902	902	902	902	2,000	902
2010-08-24	904	904	904	904	2,700	904
2010-08-23	905	905	905	905	2,500	905
2010-08-20	909	909	906	906	2,100	906
2010-08-19	906	906	906	906	500	906
2010-08-18	906	906	906	906	500	906
2010-08-17	906	906	906	906	500	906
2010-08-12	906	906	906	906	300	906
2010-08-06	911	911	907	907	600	907
2010-08-05	911	911	911	911	500	911
2010-08-04	911	911	911	911	500	911
2010-08-03	911	911	911	911	500	911
2010-08-02	911	911	911	911	500	911
2010-07-30	911	911	911	911	800	911
2010-07-29	926	926	911	911	1,500	911
2010-07-28	912	912	911	911	1,300	911
2010-07-27	911	911	911	911	1,200	911
2010-07-26	913	913	913	913	2,800	913
2010-07-23	914	914	913	913	2,500	913
2010-07-22	913	913	913	913	2,300	913
2010-07-21	914	914	914	914	2,200	914
2010-07-20	928	928	914	914	3,600	914
2010-07-16	914	914	914	914	1,700	914
2010-07-15	934	934	913	927	2,700	927
2010-07-14	930	930	928	928	1,700	928
2010-07-13	928	928	928	928	1,600	928
2010-07-12	928	928	928	928	1,000	928
2010-07-09	928	928	928	928	1,000	928
2010-07-08	950	950	950	950	1,000	950
2010-07-01	950	950	950	950	500	950
2010-06-30	950	950	950	950	500	950
2010-06-29	954	954	954	954	1,300	954
2010-06-28	951	951	951	951	1,400	951
2010-06-25	961	961	961	961	1,100	961
2010-06-24	965	965	961	961	4,700	961
2010-06-23	961	961	961	961	4,100	961
2010-06-22	986	986	961	961	4,000	961
2010-06-21	993	993	973	973	4,200	973
2010-06-18	985	985	985	985	3,200	985
2010-06-17	932	932	932	932	100	932
2010-06-14	910	910	910	910	100	910
2010-06-11	901	901	901	901	500	901
2010-06-08	901	901	901	901	500	901
2010-06-07	901	901	901	901	500	901
2010-06-02	901	901	901	901	500	901
2010-06-01	906	906	902	902	700	902
2010-05-31	902	902	902	902	800	902
2010-05-28	901	902	901	902	400	902
2010-05-27	891	891	891	891	400	891
2010-05-26	910	910	874	876	2,100	876
2010-05-20	891	896	890	895	1,100	895
2010-05-19	899	899	884	891	1,300	891
2010-05-18	929	929	899	899	600	899
2010-05-17	929	929	929	929	400	929
2010-05-14	929	929	929	929	400	929
2010-05-13	930	930	930	930	400	930
2010-05-12	930	930	930	930	400	930
2010-05-11	935	935	935	935	400	935
2010-05-10	938	938	938	938	400	938
2010-05-07	938	938	938	938	300	938
2010-05-06	940	940	940	940	500	940
2010-04-30	945	945	940	940	600	940
2010-04-28	940	940	940	940	800	940
2010-04-27	941	941	940	940	600	940
2010-04-26	962	962	940	940	600	940
2010-04-23	948	948	948	948	300	948
2010-04-22	949	949	949	949	300	949
2010-04-21	953	953	953	953	300	953
2010-04-20	953	953	953	953	300	953
2010-04-19	953	953	953	953	100	953
2010-04-15	949	949	937	940	1,300	940
2010-04-13	934	934	934	934	300	934
2010-04-12	935	935	935	935	400	935
2010-04-09	938	938	938	938	300	938
2010-04-08	939	939	939	939	300	939
2010-04-07	945	945	945	945	200	945
2010-04-01	938	938	938	938	200	938
2010-03-31	940	940	940	940	300	940
2010-03-30	937	937	937	937	400	937
2010-03-29	941	941	937	937	500	937
2010-03-26	945	945	938	938	400	938
2010-03-25	955	955	932	932	1,500	932
2010-03-03	955	955	955	955	300	955
2010-03-02	955	955	955	955	300	955
2010-03-01	968	968	968	968	300	968
2010-02-25	978	978	978	978	300	978
2010-02-23	1,003	1,003	961	981	6,600	981
2010-02-22	994	994	981	988	2,100	988
2010-02-19	979	979	979	979	300	979
2010-02-18	979	979	979	979	300	979
2010-02-17	980	980	980	980	300	980
2010-02-16	980	980	980	980	100	980
2010-02-15	980	980	980	980	300	980
2010-02-09	980	980	980	980	300	980
2010-02-08	980	980	980	980	300	980
2010-02-05	980	980	980	980	300	980
2010-02-04	981	989	980	980	1,900	980
2010-02-03	977	989	977	983	1,900	983
2010-02-02	977	977	977	977	300	977
2010-02-01	979	979	979	979	600	979
2010-01-29	979	979	979	979	500	979
2010-01-28	979	979	979	979	400	979
2010-01-27	979	979	964	964	700	964
2010-01-26	979	979	979	979	200	979
2010-01-13	960	960	960	960	300	960
2010-01-12	960	960	960	960	300	960
2010-01-08	960	960	960	960	400	960
2010-01-04	990	990	990	990	200	990

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

8167 (株)リテールパートナーズ の時系列データ [2010年度]

8167 (株)リテールパートナーズの時系列データ [2010年度]