8167 (株)リテールパートナーズ の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 840 | 840 | 840 | 840 | 600 | 840 |
2011-12-29 | 840 | 840 | 840 | 840 | 500 | 840 |
2011-12-28 | 840 | 840 | 840 | 840 | 800 | 840 |
2011-12-27 | 840 | 840 | 840 | 840 | 2,600 | 840 |
2011-12-26 | 843 | 843 | 843 | 843 | 2,300 | 843 |
2011-12-22 | 839 | 839 | 824 | 824 | 2,100 | 824 |
2011-12-21 | 831 | 833 | 831 | 833 | 2,000 | 833 |
2011-12-20 | 833 | 835 | 833 | 835 | 1,900 | 835 |
2011-12-19 | 833 | 833 | 833 | 833 | 800 | 833 |
2011-12-16 | 819 | 819 | 819 | 819 | 900 | 819 |
2011-12-15 | 810 | 810 | 810 | 810 | 800 | 810 |
2011-12-14 | 806 | 806 | 806 | 806 | 800 | 806 |
2011-12-13 | 803 | 803 | 803 | 803 | 600 | 803 |
2011-12-01 | 833 | 833 | 833 | 833 | 700 | 833 |
2011-11-30 | 837 | 837 | 830 | 830 | 1,500 | 830 |
2011-11-29 | 827 | 827 | 827 | 827 | 1,500 | 827 |
2011-11-28 | 812 | 812 | 812 | 812 | 1,800 | 812 |
2011-11-25 | 800 | 800 | 800 | 800 | 6,500 | 800 |
2011-11-24 | 796 | 796 | 796 | 796 | 5,100 | 796 |
2011-11-22 | 797 | 797 | 790 | 796 | 4,700 | 796 |
2011-11-21 | 800 | 800 | 800 | 800 | 4,300 | 800 |
2011-11-18 | 791 | 800 | 791 | 800 | 5,000 | 800 |
2011-11-17 | 791 | 791 | 790 | 790 | 500 | 790 |
2011-11-16 | 800 | 800 | 800 | 800 | 100 | 800 |
2011-11-14 | 801 | 801 | 801 | 801 | 100 | 801 |
2011-11-10 | 816 | 816 | 816 | 816 | 300 | 816 |
2011-11-08 | 827 | 827 | 816 | 816 | 500 | 816 |
2011-11-07 | 820 | 829 | 807 | 808 | 900 | 808 |
2011-11-02 | 820 | 820 | 820 | 820 | 500 | 820 |
2011-11-01 | 820 | 820 | 820 | 820 | 800 | 820 |
2011-10-31 | 824 | 824 | 823 | 823 | 600 | 823 |
2011-10-28 | 825 | 825 | 824 | 824 | 1,300 | 824 |
2011-10-27 | 825 | 825 | 824 | 824 | 1,300 | 824 |
2011-10-26 | 824 | 824 | 824 | 824 | 2,600 | 824 |
2011-10-25 | 811 | 811 | 810 | 810 | 2,800 | 810 |
2011-10-24 | 810 | 810 | 810 | 810 | 2,200 | 810 |
2011-10-21 | 805 | 805 | 805 | 805 | 2,400 | 805 |
2011-10-20 | 805 | 805 | 805 | 805 | 1,800 | 805 |
2011-10-19 | 801 | 801 | 801 | 801 | 1,000 | 801 |
2011-10-18 | 790 | 790 | 790 | 790 | 500 | 790 |
2011-10-14 | 793 | 793 | 793 | 793 | 100 | 793 |
2011-10-12 | 793 | 793 | 793 | 793 | 500 | 793 |
2011-10-11 | 793 | 793 | 793 | 793 | 500 | 793 |
2011-10-07 | 802 | 802 | 802 | 802 | 500 | 802 |
2011-10-03 | 802 | 802 | 802 | 802 | 400 | 802 |
2011-09-30 | 808 | 808 | 808 | 808 | 800 | 808 |
2011-09-29 | 809 | 809 | 809 | 809 | 600 | 809 |
2011-09-28 | 800 | 800 | 800 | 800 | 800 | 800 |
2011-09-27 | 802 | 802 | 802 | 802 | 2,900 | 802 |
2011-09-26 | 809 | 809 | 794 | 794 | 2,400 | 794 |
2011-09-22 | 808 | 808 | 808 | 808 | 2,000 | 808 |
2011-09-21 | 812 | 812 | 812 | 812 | 2,000 | 812 |
2011-09-20 | 812 | 812 | 812 | 812 | 1,700 | 812 |
2011-09-16 | 803 | 803 | 803 | 803 | 200 | 803 |
2011-09-15 | 803 | 803 | 803 | 803 | 500 | 803 |
2011-09-06 | 814 | 814 | 803 | 803 | 1,400 | 803 |
2011-08-31 | 812 | 814 | 811 | 814 | 800 | 814 |
2011-08-30 | 809 | 812 | 809 | 812 | 200 | 812 |
2011-08-29 | 809 | 809 | 809 | 809 | 800 | 809 |
2011-08-26 | 821 | 821 | 806 | 814 | 8,400 | 814 |
2011-08-25 | 821 | 821 | 817 | 817 | 2,400 | 817 |
2011-08-24 | 823 | 823 | 823 | 823 | 2,400 | 823 |
2011-08-23 | 820 | 820 | 820 | 820 | 2,700 | 820 |
2011-08-22 | 821 | 821 | 821 | 821 | 2,400 | 821 |
2011-08-19 | 821 | 821 | 821 | 821 | 1,700 | 821 |
2011-08-18 | 817 | 817 | 817 | 817 | 300 | 817 |
2011-08-11 | 789 | 789 | 789 | 789 | 500 | 789 |
2011-08-10 | 792 | 792 | 792 | 792 | 500 | 792 |
2011-08-09 | 792 | 792 | 792 | 792 | 500 | 792 |
2011-08-08 | 792 | 792 | 792 | 792 | 300 | 792 |
2011-08-05 | 792 | 792 | 792 | 792 | 600 | 792 |
2011-08-04 | 794 | 795 | 794 | 795 | 600 | 795 |
2011-08-03 | 802 | 802 | 794 | 794 | 600 | 794 |
2011-08-02 | 815 | 815 | 802 | 802 | 600 | 802 |
2011-08-01 | 820 | 820 | 819 | 819 | 800 | 819 |
2011-07-29 | 819 | 819 | 819 | 819 | 1,100 | 819 |
2011-07-28 | 819 | 819 | 819 | 819 | 800 | 819 |
2011-07-27 | 810 | 810 | 810 | 810 | 800 | 810 |
2011-07-26 | 809 | 809 | 809 | 809 | 3,200 | 809 |
2011-07-25 | 816 | 816 | 816 | 816 | 2,700 | 816 |
2011-07-22 | 816 | 816 | 816 | 816 | 2,500 | 816 |
2011-07-21 | 818 | 818 | 816 | 816 | 2,400 | 816 |
2011-07-20 | 820 | 820 | 816 | 816 | 3,300 | 816 |
2011-07-19 | 818 | 818 | 818 | 818 | 1,300 | 818 |
2011-07-15 | 820 | 820 | 819 | 819 | 1,300 | 819 |
2011-07-14 | 821 | 821 | 819 | 819 | 1,200 | 819 |
2011-07-13 | 819 | 819 | 819 | 819 | 1,200 | 819 |
2011-07-12 | 819 | 819 | 819 | 819 | 700 | 819 |
2011-07-11 | 820 | 820 | 820 | 820 | 500 | 820 |
2011-07-08 | 820 | 820 | 820 | 820 | 500 | 820 |
2011-06-30 | 820 | 820 | 820 | 820 | 600 | 820 |
2011-06-29 | 820 | 820 | 820 | 820 | 1,400 | 820 |
2011-06-28 | 820 | 820 | 820 | 820 | 1,700 | 820 |
2011-06-27 | 811 | 811 | 811 | 811 | 1,500 | 811 |
2011-06-24 | 814 | 814 | 814 | 814 | 5,500 | 814 |
2011-06-23 | 815 | 815 | 815 | 815 | 5,000 | 815 |
2011-06-22 | 814 | 815 | 814 | 815 | 4,700 | 815 |
2011-06-21 | 815 | 815 | 815 | 815 | 4,300 | 815 |
2011-06-20 | 808 | 816 | 808 | 815 | 4,100 | 815 |
2011-06-17 | 801 | 816 | 801 | 816 | 600 | 816 |
2011-06-16 | 801 | 801 | 801 | 801 | 600 | 801 |
2011-06-15 | 801 | 801 | 801 | 801 | 500 | 801 |
2011-06-14 | 801 | 801 | 801 | 801 | 500 | 801 |
2011-06-13 | 801 | 801 | 801 | 801 | 500 | 801 |
2011-06-10 | 801 | 801 | 801 | 801 | 500 | 801 |
2011-06-09 | 801 | 801 | 801 | 801 | 500 | 801 |
2011-06-08 | 801 | 801 | 801 | 801 | 500 | 801 |
2011-06-07 | 801 | 801 | 801 | 801 | 500 | 801 |
2011-06-06 | 809 | 809 | 809 | 809 | 500 | 809 |
2011-06-03 | 812 | 812 | 812 | 812 | 500 | 812 |
2011-06-02 | 812 | 812 | 812 | 812 | 500 | 812 |
2011-06-01 | 816 | 816 | 816 | 816 | 800 | 816 |
2011-05-31 | 820 | 820 | 816 | 816 | 400 | 816 |
2011-05-30 | 826 | 826 | 796 | 796 | 700 | 796 |
2011-05-27 | 825 | 825 | 820 | 820 | 3,700 | 820 |
2011-05-26 | 825 | 825 | 825 | 825 | 2,400 | 825 |
2011-05-25 | 825 | 825 | 825 | 825 | 2,400 | 825 |
2011-05-24 | 826 | 826 | 826 | 826 | 2,200 | 826 |
2011-05-23 | 827 | 827 | 827 | 827 | 2,100 | 827 |
2011-05-20 | 829 | 829 | 829 | 829 | 1,700 | 829 |
2011-05-19 | 829 | 829 | 829 | 829 | 500 | 829 |
2011-05-18 | 830 | 830 | 830 | 830 | 500 | 830 |
2011-05-17 | 831 | 831 | 831 | 831 | 500 | 831 |
2011-05-16 | 826 | 841 | 826 | 841 | 700 | 841 |
2011-05-13 | 826 | 826 | 826 | 826 | 500 | 826 |
2011-05-12 | 826 | 826 | 826 | 826 | 500 | 826 |
2011-05-11 | 826 | 826 | 826 | 826 | 500 | 826 |
2011-05-10 | 826 | 826 | 826 | 826 | 100 | 826 |
2011-05-09 | 826 | 826 | 826 | 826 | 500 | 826 |
2011-05-06 | 825 | 825 | 825 | 825 | 800 | 825 |
2011-05-02 | 831 | 831 | 831 | 831 | 600 | 831 |
2011-04-28 | 816 | 816 | 816 | 816 | 1,200 | 816 |
2011-04-27 | 816 | 816 | 816 | 816 | 1,200 | 816 |
2011-04-26 | 825 | 825 | 825 | 825 | 2,500 | 825 |
2011-04-25 | 810 | 810 | 810 | 810 | 2,100 | 810 |
2011-04-22 | 806 | 806 | 805 | 805 | 2,700 | 805 |
2011-04-21 | 806 | 806 | 805 | 805 | 2,700 | 805 |
2011-04-20 | 805 | 805 | 805 | 805 | 2,200 | 805 |
2011-04-19 | 806 | 807 | 806 | 807 | 600 | 807 |
2011-04-18 | 796 | 811 | 796 | 811 | 600 | 811 |
2011-04-15 | 797 | 797 | 796 | 796 | 1,000 | 796 |
2011-04-14 | 790 | 796 | 790 | 796 | 600 | 796 |
2011-04-13 | 790 | 790 | 790 | 790 | 200 | 790 |
2011-04-08 | 779 | 779 | 779 | 779 | 500 | 779 |
2011-03-31 | 790 | 790 | 790 | 790 | 300 | 790 |
2011-03-30 | 791 | 791 | 791 | 791 | 400 | 791 |
2011-03-29 | 791 | 791 | 791 | 791 | 600 | 791 |
2011-03-28 | 790 | 793 | 790 | 793 | 900 | 793 |
2011-03-25 | 790 | 790 | 790 | 790 | 2,600 | 790 |
2011-03-24 | 795 | 795 | 795 | 795 | 2,300 | 795 |
2011-03-23 | 796 | 798 | 796 | 798 | 2,100 | 798 |
2011-03-22 | 795 | 799 | 786 | 797 | 3,300 | 797 |
2011-03-18 | 730 | 750 | 730 | 750 | 2,200 | 750 |
2011-03-17 | 699 | 700 | 699 | 700 | 600 | 700 |
2011-03-16 | 691 | 699 | 691 | 699 | 600 | 699 |
2011-03-15 | 700 | 700 | 700 | 700 | 500 | 700 |
2011-03-14 | 662 | 700 | 662 | 700 | 1,200 | 700 |
2011-03-10 | 797 | 797 | 797 | 797 | 1,000 | 797 |
2011-03-09 | 797 | 797 | 797 | 797 | 100 | 797 |
2011-03-08 | 800 | 800 | 794 | 797 | 700 | 797 |
2011-03-07 | 800 | 800 | 800 | 800 | 500 | 800 |
2011-03-04 | 800 | 800 | 800 | 800 | 500 | 800 |
2011-03-03 | 791 | 800 | 791 | 800 | 600 | 800 |
2011-03-02 | 789 | 791 | 789 | 791 | 700 | 791 |
2011-03-01 | 798 | 798 | 798 | 798 | 500 | 798 |
2011-02-24 | 795 | 800 | 785 | 800 | 1,500 | 800 |
2011-02-23 | 813 | 813 | 802 | 810 | 14,700 | 810 |
2011-02-22 | 814 | 814 | 814 | 814 | 2,900 | 814 |
2011-02-21 | 814 | 815 | 811 | 815 | 2,800 | 815 |
2011-02-18 | 817 | 817 | 811 | 811 | 2,900 | 811 |
2011-02-17 | 814 | 814 | 814 | 814 | 600 | 814 |
2011-02-16 | 814 | 814 | 814 | 814 | 500 | 814 |
2011-02-15 | 815 | 815 | 815 | 815 | 500 | 815 |
2011-02-14 | 815 | 815 | 815 | 815 | 600 | 815 |
2011-02-10 | 815 | 815 | 815 | 815 | 500 | 815 |
2011-02-09 | 815 | 815 | 815 | 815 | 500 | 815 |
2011-02-08 | 817 | 817 | 817 | 817 | 500 | 817 |
2011-02-07 | 820 | 820 | 820 | 820 | 600 | 820 |
2011-02-04 | 820 | 820 | 820 | 820 | 500 | 820 |
2011-02-03 | 820 | 820 | 820 | 820 | 500 | 820 |
2011-02-02 | 819 | 820 | 819 | 820 | 1,000 | 820 |
2011-02-01 | 819 | 820 | 818 | 820 | 1,300 | 820 |
2011-01-31 | 813 | 815 | 811 | 815 | 1,500 | 815 |
2011-01-28 | 811 | 811 | 811 | 811 | 900 | 811 |
2011-01-27 | 808 | 809 | 808 | 809 | 1,500 | 809 |
2011-01-26 | 792 | 800 | 790 | 800 | 3,700 | 800 |
2011-01-25 | 790 | 793 | 790 | 793 | 2,700 | 793 |
2011-01-24 | 785 | 786 | 785 | 786 | 4,900 | 786 |
2011-01-21 | 785 | 785 | 785 | 785 | 2,200 | 785 |
2011-01-20 | 780 | 780 | 780 | 780 | 2,300 | 780 |
2011-01-19 | 780 | 780 | 780 | 780 | 100 | 780 |
2011-01-18 | 767 | 773 | 767 | 770 | 2,300 | 770 |
2011-01-17 | 767 | 767 | 767 | 767 | 500 | 767 |
2011-01-14 | 782 | 782 | 782 | 782 | 500 | 782 |
2011-01-12 | 803 | 803 | 803 | 803 | 100 | 803 |
2011-01-11 | 823 | 823 | 823 | 823 | 100 | 823 |
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