8167 (株)リテールパートナーズ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 988 | 990 | 979 | 987 | 3,000 | 987 |
| 2013-12-27 | 973 | 973 | 973 | 973 | 7,100 | 973 |
| 2013-12-26 | 969 | 970 | 967 | 969 | 3,900 | 969 |
| 2013-12-25 | 965 | 965 | 950 | 965 | 22,900 | 965 |
| 2013-12-24 | 956 | 960 | 938 | 960 | 5,700 | 960 |
| 2013-12-20 | 969 | 970 | 925 | 950 | 10,300 | 950 |
| 2013-12-19 | 973 | 973 | 968 | 970 | 3,400 | 970 |
| 2013-12-18 | 975 | 982 | 972 | 972 | 1,700 | 972 |
| 2013-12-17 | 978 | 985 | 975 | 975 | 3,700 | 975 |
| 2013-12-16 | 988 | 988 | 978 | 978 | 2,000 | 978 |
| 2013-12-13 | 985 | 986 | 981 | 986 | 800 | 986 |
| 2013-12-12 | 979 | 985 | 979 | 985 | 1,700 | 985 |
| 2013-12-11 | 992 | 992 | 980 | 987 | 5,300 | 987 |
| 2013-12-10 | 998 | 998 | 980 | 992 | 13,400 | 992 |
| 2013-12-09 | 1,001 | 1,001 | 1,001 | 1,001 | 900 | 1,001 |
| 2013-12-06 | 1,002 | 1,002 | 995 | 1,001 | 3,700 | 1,001 |
| 2013-12-05 | 1,005 | 1,007 | 995 | 995 | 3,200 | 995 |
| 2013-12-04 | 1,016 | 1,016 | 980 | 997 | 18,400 | 997 |
| 2013-12-03 | 1,024 | 1,024 | 1,000 | 1,015 | 7,300 | 1,015 |
| 2013-12-02 | 1,030 | 1,030 | 1,021 | 1,026 | 2,900 | 1,026 |
| 2013-11-29 | 1,019 | 1,050 | 1,015 | 1,050 | 16,200 | 1,050 |
| 2013-11-28 | 1,017 | 1,017 | 1,014 | 1,017 | 2,800 | 1,017 |
| 2013-11-27 | 1,018 | 1,018 | 1,010 | 1,014 | 5,300 | 1,014 |
| 2013-11-26 | 1,020 | 1,020 | 1,011 | 1,014 | 11,700 | 1,014 |
| 2013-11-25 | 1,020 | 1,020 | 1,009 | 1,014 | 11,500 | 1,014 |
| 2013-11-22 | 1,014 | 1,017 | 1,011 | 1,014 | 12,500 | 1,014 |
| 2013-11-21 | 1,011 | 1,014 | 1,011 | 1,014 | 8,100 | 1,014 |
| 2013-11-20 | 1,014 | 1,014 | 1,000 | 1,007 | 10,000 | 1,007 |
| 2013-11-19 | 1,013 | 1,014 | 1,011 | 1,014 | 3,000 | 1,014 |
| 2013-11-18 | 1,017 | 1,019 | 1,009 | 1,009 | 11,600 | 1,009 |
| 2013-11-15 | 1,016 | 1,016 | 1,013 | 1,014 | 1,100 | 1,014 |
| 2013-11-14 | 1,014 | 1,016 | 1,014 | 1,015 | 2,800 | 1,015 |
| 2013-11-13 | 1,003 | 1,018 | 1,003 | 1,010 | 2,800 | 1,010 |
| 2013-11-12 | 992 | 1,005 | 992 | 1,000 | 1,600 | 1,000 |
| 2013-11-11 | 1,001 | 1,008 | 1,001 | 1,004 | 400 | 1,004 |
| 2013-11-08 | 997 | 1,000 | 996 | 1,000 | 1,200 | 1,000 |
| 2013-11-07 | 998 | 1,000 | 998 | 1,000 | 200 | 1,000 |
| 2013-11-06 | 1,010 | 1,010 | 997 | 998 | 4,200 | 998 |
| 2013-11-05 | 1,010 | 1,011 | 1,010 | 1,010 | 3,200 | 1,010 |
| 2013-11-01 | 1,015 | 1,016 | 1,015 | 1,016 | 300 | 1,016 |
| 2013-10-31 | 1,015 | 1,025 | 1,015 | 1,015 | 900 | 1,015 |
| 2013-10-30 | 1,028 | 1,028 | 1,013 | 1,025 | 600 | 1,025 |
| 2013-10-29 | 1,025 | 1,025 | 1,015 | 1,015 | 1,900 | 1,015 |
| 2013-10-28 | 1,030 | 1,030 | 1,015 | 1,015 | 1,800 | 1,015 |
| 2013-10-25 | 1,039 | 1,039 | 1,015 | 1,015 | 4,400 | 1,015 |
| 2013-10-24 | 1,040 | 1,040 | 1,020 | 1,035 | 4,200 | 1,035 |
| 2013-10-23 | 1,050 | 1,050 | 1,020 | 1,039 | 3,700 | 1,039 |
| 2013-10-22 | 1,018 | 1,020 | 1,018 | 1,020 | 1,800 | 1,020 |
| 2013-10-21 | 1,011 | 1,035 | 999 | 1,018 | 9,800 | 1,018 |
| 2013-10-18 | 1,030 | 1,035 | 1,028 | 1,035 | 3,300 | 1,035 |
| 2013-10-17 | 1,033 | 1,035 | 1,020 | 1,020 | 1,800 | 1,020 |
| 2013-10-16 | 1,035 | 1,035 | 1,027 | 1,033 | 1,800 | 1,033 |
| 2013-10-15 | 1,025 | 1,034 | 1,017 | 1,034 | 3,000 | 1,034 |
| 2013-10-11 | 1,010 | 1,025 | 1,010 | 1,025 | 2,800 | 1,025 |
| 2013-10-10 | 1,010 | 1,010 | 1,009 | 1,010 | 500 | 1,010 |
| 2013-10-09 | 1,009 | 1,010 | 1,001 | 1,008 | 1,900 | 1,008 |
| 2013-10-08 | 1,003 | 1,005 | 999 | 1,000 | 700 | 1,000 |
| 2013-10-07 | 1,004 | 1,007 | 1,002 | 1,005 | 800 | 1,005 |
| 2013-10-04 | 1,014 | 1,014 | 1,004 | 1,004 | 800 | 1,004 |
| 2013-10-03 | 1,027 | 1,027 | 1,007 | 1,007 | 600 | 1,007 |
| 2013-10-02 | 1,034 | 1,034 | 1,005 | 1,007 | 2,700 | 1,007 |
| 2013-10-01 | 1,035 | 1,035 | 1,017 | 1,017 | 600 | 1,017 |
| 2013-09-30 | 1,023 | 1,023 | 1,010 | 1,017 | 2,000 | 1,017 |
| 2013-09-27 | 1,039 | 1,039 | 1,009 | 1,023 | 3,400 | 1,023 |
| 2013-09-26 | 1,039 | 1,039 | 1,009 | 1,025 | 3,500 | 1,025 |
| 2013-09-25 | 1,020 | 1,025 | 1,008 | 1,016 | 2,900 | 1,016 |
| 2013-09-24 | 1,038 | 1,040 | 983 | 1,038 | 9,400 | 1,038 |
| 2013-09-20 | 1,019 | 1,019 | 1,001 | 1,016 | 2,200 | 1,016 |
| 2013-09-19 | 1,009 | 1,016 | 1,002 | 1,016 | 2,200 | 1,016 |
| 2013-09-18 | 1,003 | 1,020 | 1,002 | 1,002 | 2,500 | 1,002 |
| 2013-09-17 | 1,008 | 1,008 | 1,002 | 1,003 | 3,800 | 1,003 |
| 2013-09-13 | 1,008 | 1,008 | 1,005 | 1,005 | 1,400 | 1,005 |
| 2013-09-12 | 1,008 | 1,010 | 1,008 | 1,008 | 800 | 1,008 |
| 2013-09-11 | 1,005 | 1,008 | 1,005 | 1,008 | 2,400 | 1,008 |
| 2013-09-10 | 1,025 | 1,025 | 999 | 1,017 | 2,800 | 1,017 |
| 2013-09-09 | 999 | 1,040 | 999 | 1,014 | 3,700 | 1,014 |
| 2013-09-06 | 991 | 998 | 990 | 993 | 2,100 | 993 |
| 2013-09-05 | 989 | 996 | 985 | 995 | 900 | 995 |
| 2013-09-04 | 983 | 985 | 983 | 985 | 4,700 | 985 |
| 2013-09-03 | 995 | 999 | 990 | 999 | 3,000 | 999 |
| 2013-09-02 | 991 | 991 | 985 | 986 | 900 | 986 |
| 2013-08-30 | 994 | 995 | 990 | 990 | 1,600 | 990 |
| 2013-08-29 | 993 | 997 | 992 | 992 | 4,100 | 992 |
| 2013-08-28 | 995 | 1,000 | 991 | 993 | 12,300 | 993 |
| 2013-08-27 | 1,036 | 1,036 | 1,029 | 1,031 | 44,600 | 1,031 |
| 2013-08-26 | 1,031 | 1,032 | 1,026 | 1,026 | 9,700 | 1,026 |
| 2013-08-23 | 1,030 | 1,035 | 1,020 | 1,023 | 5,400 | 1,023 |
| 2013-08-22 | 1,018 | 1,020 | 1,015 | 1,020 | 5,800 | 1,020 |
| 2013-08-21 | 1,018 | 1,019 | 1,011 | 1,017 | 5,800 | 1,017 |
| 2013-08-20 | 1,010 | 1,015 | 982 | 1,010 | 9,000 | 1,010 |
| 2013-08-19 | 1,009 | 1,009 | 1,000 | 1,009 | 3,000 | 1,009 |
| 2013-08-16 | 1,005 | 1,009 | 1,003 | 1,009 | 1,100 | 1,009 |
| 2013-08-15 | 989 | 1,005 | 989 | 1,005 | 400 | 1,005 |
| 2013-08-14 | 1,000 | 1,000 | 986 | 995 | 900 | 995 |
| 2013-08-13 | 1,005 | 1,008 | 1,000 | 1,000 | 3,300 | 1,000 |
| 2013-08-12 | 1,005 | 1,009 | 990 | 1,005 | 3,500 | 1,005 |
| 2013-08-09 | 979 | 990 | 979 | 990 | 5,200 | 990 |
| 2013-08-08 | 978 | 979 | 977 | 979 | 1,100 | 979 |
| 2013-08-07 | 978 | 979 | 978 | 979 | 500 | 979 |
| 2013-08-06 | 970 | 978 | 970 | 978 | 900 | 978 |
| 2013-08-05 | 986 | 990 | 962 | 977 | 4,600 | 977 |
| 2013-08-02 | 979 | 979 | 966 | 979 | 700 | 979 |
| 2013-08-01 | 970 | 979 | 970 | 975 | 1,300 | 975 |
| 2013-07-31 | 977 | 985 | 970 | 971 | 1,500 | 971 |
| 2013-07-30 | 983 | 988 | 970 | 985 | 3,400 | 985 |
| 2013-07-29 | 968 | 980 | 968 | 976 | 1,700 | 976 |
| 2013-07-26 | 993 | 996 | 980 | 996 | 4,200 | 996 |
| 2013-07-25 | 999 | 999 | 992 | 993 | 3,400 | 993 |
| 2013-07-24 | 995 | 995 | 990 | 990 | 5,300 | 990 |
| 2013-07-23 | 990 | 998 | 986 | 998 | 6,000 | 998 |
| 2013-07-22 | 975 | 975 | 973 | 975 | 3,000 | 975 |
| 2013-07-19 | 969 | 970 | 965 | 970 | 5,200 | 970 |
| 2013-07-18 | 968 | 969 | 964 | 965 | 1,900 | 965 |
| 2013-07-17 | 950 | 965 | 950 | 965 | 3,100 | 965 |
| 2013-07-16 | 946 | 954 | 946 | 954 | 500 | 954 |
| 2013-07-12 | 937 | 939 | 937 | 939 | 2,900 | 939 |
| 2013-07-11 | 937 | 938 | 937 | 937 | 2,800 | 937 |
| 2013-07-10 | 935 | 953 | 935 | 938 | 2,500 | 938 |
| 2013-07-09 | 940 | 944 | 930 | 935 | 4,700 | 935 |
| 2013-07-08 | 952 | 953 | 938 | 938 | 4,800 | 938 |
| 2013-07-05 | 967 | 967 | 940 | 950 | 7,400 | 950 |
| 2013-07-04 | 979 | 979 | 966 | 968 | 500 | 968 |
| 2013-07-03 | 970 | 988 | 961 | 965 | 3,100 | 965 |
| 2013-07-02 | 970 | 985 | 969 | 970 | 700 | 970 |
| 2013-07-01 | 995 | 995 | 970 | 970 | 1,900 | 970 |
| 2013-06-28 | 1,000 | 1,000 | 976 | 980 | 3,900 | 980 |
| 2013-06-27 | 990 | 993 | 981 | 988 | 2,600 | 988 |
| 2013-06-26 | 1,008 | 1,010 | 975 | 981 | 6,800 | 981 |
| 2013-06-25 | 990 | 997 | 982 | 995 | 9,900 | 995 |
| 2013-06-24 | 990 | 990 | 960 | 975 | 18,500 | 975 |
| 2013-06-21 | 995 | 995 | 914 | 985 | 18,500 | 985 |
| 2013-06-20 | 974 | 989 | 970 | 989 | 7,700 | 989 |
| 2013-06-19 | 929 | 947 | 929 | 947 | 3,400 | 947 |
| 2013-06-18 | 915 | 920 | 915 | 920 | 500 | 920 |
| 2013-06-17 | 910 | 915 | 910 | 915 | 300 | 915 |
| 2013-06-14 | 909 | 925 | 909 | 909 | 4,400 | 909 |
| 2013-06-13 | 905 | 909 | 905 | 909 | 2,100 | 909 |
| 2013-06-12 | 900 | 908 | 900 | 908 | 5,700 | 908 |
| 2013-06-11 | 900 | 906 | 900 | 900 | 900 | 900 |
| 2013-06-10 | 906 | 906 | 899 | 901 | 1,600 | 901 |
| 2013-06-07 | 902 | 902 | 850 | 861 | 6,700 | 861 |
| 2013-06-06 | 928 | 928 | 900 | 928 | 2,100 | 928 |
| 2013-06-05 | 927 | 928 | 923 | 928 | 500 | 928 |
| 2013-06-04 | 903 | 927 | 903 | 927 | 1,100 | 927 |
| 2013-06-03 | 930 | 930 | 901 | 912 | 3,000 | 912 |
| 2013-05-31 | 970 | 980 | 950 | 950 | 1,300 | 950 |
| 2013-05-30 | 981 | 981 | 966 | 966 | 900 | 966 |
| 2013-05-29 | 980 | 980 | 960 | 980 | 2,900 | 980 |
| 2013-05-28 | 970 | 970 | 951 | 951 | 5,000 | 951 |
| 2013-05-27 | 971 | 977 | 962 | 962 | 2,000 | 962 |
| 2013-05-24 | 991 | 991 | 956 | 956 | 3,300 | 956 |
| 2013-05-23 | 993 | 993 | 983 | 988 | 2,400 | 988 |
| 2013-05-22 | 988 | 990 | 978 | 989 | 4,100 | 989 |
| 2013-05-21 | 950 | 978 | 943 | 978 | 5,800 | 978 |
| 2013-05-20 | 948 | 948 | 934 | 934 | 4,900 | 934 |
| 2013-05-17 | 925 | 947 | 925 | 947 | 300 | 947 |
| 2013-05-16 | 949 | 950 | 915 | 920 | 1,600 | 920 |
| 2013-05-15 | 950 | 950 | 944 | 944 | 600 | 944 |
| 2013-05-14 | 945 | 950 | 944 | 950 | 9,300 | 950 |
| 2013-05-13 | 952 | 961 | 947 | 950 | 6,800 | 950 |
| 2013-05-10 | 965 | 965 | 960 | 960 | 7,900 | 960 |
| 2013-05-09 | 956 | 962 | 956 | 962 | 3,800 | 962 |
| 2013-05-08 | 955 | 956 | 955 | 956 | 4,100 | 956 |
| 2013-05-07 | 958 | 958 | 955 | 956 | 3,400 | 956 |
| 2013-05-02 | 950 | 953 | 947 | 952 | 7,800 | 952 |
| 2013-05-01 | 950 | 950 | 950 | 950 | 600 | 950 |
| 2013-04-30 | 950 | 950 | 947 | 947 | 6,100 | 947 |
| 2013-04-26 | 950 | 950 | 946 | 946 | 2,300 | 946 |
| 2013-04-25 | 950 | 950 | 950 | 950 | 2,500 | 950 |
| 2013-04-24 | 950 | 950 | 942 | 942 | 2,400 | 942 |
| 2013-04-23 | 950 | 950 | 946 | 946 | 2,300 | 946 |
| 2013-04-22 | 950 | 950 | 949 | 950 | 3,300 | 950 |
| 2013-04-19 | 946 | 949 | 946 | 949 | 2,100 | 949 |
| 2013-04-18 | 945 | 945 | 944 | 945 | 900 | 945 |
| 2013-04-17 | 943 | 945 | 942 | 945 | 1,900 | 945 |
| 2013-04-16 | 937 | 945 | 937 | 940 | 5,400 | 940 |
| 2013-04-15 | 940 | 942 | 940 | 940 | 12,400 | 940 |
| 2013-04-12 | 940 | 941 | 940 | 940 | 1,000 | 940 |
| 2013-04-11 | 950 | 950 | 931 | 931 | 3,100 | 931 |
| 2013-04-10 | 950 | 950 | 940 | 943 | 3,400 | 943 |
| 2013-04-09 | 938 | 950 | 915 | 950 | 7,400 | 950 |
| 2013-04-08 | 929 | 949 | 929 | 929 | 3,000 | 929 |
| 2013-04-05 | 900 | 937 | 872 | 900 | 9,700 | 900 |
| 2013-04-04 | 900 | 900 | 900 | 900 | 900 | 900 |
| 2013-04-03 | 903 | 903 | 900 | 901 | 3,000 | 901 |
| 2013-04-02 | 910 | 910 | 903 | 903 | 800 | 903 |
| 2013-04-01 | 920 | 926 | 918 | 920 | 500 | 920 |
| 2013-03-29 | 923 | 924 | 923 | 924 | 500 | 924 |
| 2013-03-28 | 930 | 930 | 920 | 920 | 900 | 920 |
| 2013-03-27 | 930 | 930 | 927 | 930 | 1,200 | 930 |
| 2013-03-26 | 935 | 935 | 926 | 930 | 3,100 | 930 |
| 2013-03-25 | 928 | 935 | 928 | 930 | 28,300 | 930 |
| 2013-03-22 | 934 | 934 | 923 | 930 | 2,900 | 930 |
| 2013-03-21 | 940 | 940 | 930 | 930 | 6,000 | 930 |
| 2013-03-19 | 946 | 947 | 933 | 947 | 12,600 | 947 |
| 2013-03-18 | 930 | 934 | 930 | 934 | 10,200 | 934 |
| 2013-03-15 | 915 | 930 | 910 | 930 | 9,300 | 930 |
| 2013-03-14 | 915 | 920 | 910 | 920 | 1,900 | 920 |
| 2013-03-13 | 919 | 919 | 914 | 914 | 300 | 914 |
| 2013-03-12 | 920 | 920 | 913 | 920 | 1,100 | 920 |
| 2013-03-11 | 927 | 930 | 922 | 930 | 4,300 | 930 |
| 2013-03-08 | 923 | 923 | 902 | 912 | 700 | 912 |
| 2013-03-07 | 904 | 928 | 904 | 928 | 5,700 | 928 |
| 2013-03-06 | 905 | 905 | 896 | 900 | 15,000 | 900 |
| 2013-03-05 | 923 | 924 | 923 | 923 | 600 | 923 |
| 2013-03-04 | 908 | 930 | 902 | 930 | 2,900 | 930 |
| 2013-03-01 | 900 | 900 | 897 | 897 | 7,700 | 897 |
| 2013-02-28 | 899 | 900 | 899 | 900 | 16,600 | 900 |
| 2013-02-27 | 900 | 901 | 892 | 899 | 10,700 | 899 |
| 2013-02-26 | 891 | 915 | 882 | 901 | 10,200 | 901 |
| 2013-02-25 | 945 | 945 | 937 | 940 | 58,800 | 940 |
| 2013-02-22 | 949 | 949 | 945 | 947 | 13,800 | 947 |
| 2013-02-21 | 941 | 942 | 940 | 940 | 12,600 | 940 |
| 2013-02-20 | 939 | 942 | 939 | 940 | 8,800 | 940 |
| 2013-02-19 | 930 | 940 | 930 | 935 | 13,000 | 935 |
| 2013-02-18 | 935 | 939 | 934 | 938 | 2,900 | 938 |
| 2013-02-15 | 934 | 935 | 920 | 935 | 1,500 | 935 |
| 2013-02-14 | 930 | 934 | 930 | 934 | 400 | 934 |
| 2013-02-13 | 931 | 931 | 927 | 930 | 3,400 | 930 |
| 2013-02-12 | 934 | 934 | 930 | 930 | 900 | 930 |
| 2013-02-08 | 920 | 935 | 920 | 930 | 2,000 | 930 |
| 2013-02-07 | 930 | 930 | 920 | 920 | 1,000 | 920 |
| 2013-02-06 | 903 | 950 | 903 | 930 | 2,200 | 930 |
| 2013-02-05 | 900 | 901 | 890 | 897 | 8,600 | 897 |
| 2013-02-04 | 885 | 899 | 885 | 898 | 9,500 | 898 |
| 2013-02-01 | 885 | 885 | 883 | 885 | 4,100 | 885 |
| 2013-01-31 | 885 | 885 | 880 | 885 | 10,700 | 885 |
| 2013-01-30 | 885 | 885 | 881 | 882 | 1,000 | 882 |
| 2013-01-29 | 896 | 896 | 883 | 885 | 11,000 | 885 |
| 2013-01-28 | 898 | 898 | 885 | 885 | 10,900 | 885 |
| 2013-01-25 | 900 | 900 | 885 | 885 | 5,600 | 885 |
| 2013-01-24 | 885 | 885 | 880 | 885 | 6,400 | 885 |
| 2013-01-23 | 890 | 891 | 889 | 889 | 7,200 | 889 |
| 2013-01-22 | 896 | 896 | 885 | 890 | 5,000 | 890 |
| 2013-01-21 | 879 | 887 | 870 | 887 | 6,900 | 887 |
| 2013-01-18 | 850 | 850 | 849 | 849 | 7,100 | 849 |
| 2013-01-17 | 850 | 850 | 843 | 850 | 2,600 | 850 |
| 2013-01-16 | 839 | 849 | 839 | 841 | 10,800 | 841 |
| 2013-01-15 | 833 | 833 | 822 | 833 | 1,800 | 833 |
| 2013-01-11 | 820 | 824 | 820 | 824 | 800 | 824 |
| 2013-01-10 | 825 | 825 | 820 | 820 | 3,100 | 820 |
| 2013-01-09 | 820 | 825 | 820 | 825 | 2,300 | 825 |
| 2013-01-08 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2013-01-07 | 820 | 820 | 820 | 820 | 1,100 | 820 |
| 2013-01-04 | 824 | 826 | 819 | 826 | 2,000 | 826 |
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