1. HOME >
  2. 株価時系列 >
  3. 8167 >
  4. 2016年

8167 (株)リテールパートナーズ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1771,1801,1631,1657,3001,165
2016-12-291,1881,1891,1771,1773,7001,177
2016-12-281,1751,1931,1751,1865,6001,186
2016-12-271,1871,1871,1751,1868,7001,186
2016-12-261,1791,1891,1711,17915,5001,179
2016-12-221,1741,1741,1631,16812,4001,168
2016-12-211,1851,1881,1751,17511,3001,175
2016-12-201,1751,1771,1721,1757,8001,175
2016-12-191,1771,1771,1701,1744,4001,174
2016-12-161,1801,1811,1721,1759,4001,175
2016-12-151,1781,1821,1781,18113,9001,181
2016-12-141,1631,1701,1531,16910,1001,169
2016-12-131,1501,1551,1451,1559,6001,155
2016-12-121,1431,1451,1371,1456,2001,145
2016-12-091,1421,1451,1351,1452,4001,145
2016-12-081,1361,1431,1311,1432,6001,143
2016-12-071,1271,1361,1271,1362,8001,136
2016-12-061,1411,1411,1221,1292,4001,129
2016-12-051,1331,1451,1331,1357,3001,135
2016-12-021,1311,1331,1251,1294,2001,129
2016-12-011,1351,1351,1271,1274,6001,127
2016-11-301,1381,1381,1261,1285,0001,128
2016-11-291,1391,1391,1331,13410,5001,134
2016-11-281,1381,1381,1281,1283,6001,128
2016-11-251,1391,1391,1301,1378,3001,137
2016-11-241,1351,1351,1271,12711,0001,127
2016-11-221,1161,1191,1151,1196,4001,119
2016-11-211,1151,1171,1021,11520,7001,115
2016-11-181,1141,1141,0991,10624,9001,106
2016-11-171,1091,1101,0971,10012,5001,100
2016-11-161,1061,1201,0991,09922,2001,099
2016-11-151,1181,1181,1061,1086,6001,108
2016-11-141,1161,1191,1071,1096,9001,109
2016-11-111,1341,1341,1081,11210,6001,112
2016-11-101,1081,1101,1001,1045,0001,104
2016-11-091,1051,1081,0761,0788,9001,078
2016-11-081,1111,1221,0871,10814,1001,108
2016-11-071,0861,1151,0861,11420,3001,114
2016-11-041,0701,0851,0691,0829,7001,082
2016-11-021,0841,0841,0761,0817,0001,081
2016-11-011,0771,0851,0751,0858,0001,085
2016-10-311,0871,0881,0681,07611,2001,076
2016-10-281,0981,0981,0871,0899,4001,089
2016-10-271,0951,0961,0821,0907,4001,090
2016-10-261,0761,0901,0761,08222,4001,082
2016-10-251,1211,1211,0601,10143,9001,101
2016-10-241,1641,1641,1301,13538,1001,135
2016-10-211,1901,1901,1531,15811,4001,158
2016-10-201,1741,1931,1651,1933,9001,193
2016-10-191,1691,1791,1681,1681,8001,168
2016-10-171,1551,1681,1551,1583,2001,158
2016-10-131,1601,1651,1561,1602,8001,160
2016-10-121,1641,1681,1431,1485,8001,148
2016-10-111,1661,1711,1581,1642,8001,164
2016-10-071,1681,1731,1681,1737001,173
2016-10-061,1831,1831,1661,1661,5001,166
2016-10-051,1681,1791,1681,1799001,179
2016-10-041,1791,1811,1761,1762,7001,176
2016-10-031,1811,1811,1741,1761,5001,176
2016-09-301,1731,1841,1721,1844,5001,184
2016-09-291,1681,1701,1611,1692,8001,169
2016-09-281,1651,1651,1541,1642,1001,164
2016-09-271,1551,1611,1351,1616,8001,161
2016-09-261,1631,1661,1351,1444,8001,144
2016-09-231,1561,1601,1481,1553,8001,155
2016-09-211,1501,1501,1241,1447,9001,144
2016-09-201,1271,1381,1271,1384,7001,138
2016-09-161,1381,1391,1101,1195,7001,119
2016-09-151,1401,1401,1371,1371,1001,137
2016-09-141,1351,1401,1331,1371,7001,137
2016-09-131,1181,1331,1181,1279001,127
2016-09-121,1151,1241,1151,1182,2001,118
2016-09-091,1391,1391,1291,1354,0001,135
2016-09-081,1201,1211,1201,1213001,121
2016-09-071,1191,1301,1191,1211,6001,121
2016-09-061,1191,1191,1171,1171,7001,117
2016-09-051,1471,1471,1161,1198,2001,119
2016-09-021,1261,1471,1261,1322,6001,132
2016-09-011,1191,1311,1191,1252,5001,125
2016-08-311,1261,1261,1181,1192,4001,119
2016-08-301,1151,1261,1151,1261,8001,126
2016-08-291,1401,1561,1131,11319,0001,113
2016-08-261,2121,2121,1601,16072,6001,160
2016-08-251,1971,1971,1851,1929,6001,192
2016-08-241,2001,2001,1811,1854,0001,185
2016-08-231,1571,1681,1541,1684,3001,168
2016-08-221,1501,1531,1461,1489,3001,148
2016-08-191,1501,1501,1381,1464,6001,146
2016-08-181,1421,1501,1361,1503,4001,150
2016-08-171,1421,1491,1411,1453,8001,145
2016-08-161,1481,1481,1321,1411,8001,141
2016-08-151,1251,1401,1251,1402,2001,140
2016-08-121,1161,1311,1131,1135,6001,113
2016-08-101,1351,1441,1201,1201,7001,120
2016-08-091,1301,1431,1301,1388001,138
2016-08-081,1501,1591,1241,1353,1001,135
2016-08-051,1421,1501,1401,1401,5001,140
2016-08-041,1501,1541,1381,1427,8001,142
2016-08-031,1881,1911,1501,1506,7001,150
2016-08-021,2041,2061,1861,1884,7001,188
2016-08-011,2051,2151,1761,21511,3001,215
2016-07-291,2331,2341,2181,2215,0001,221
2016-07-281,2191,2301,2121,22712,8001,227
2016-07-271,2341,2341,2051,2253,7001,225
2016-07-261,2401,2401,2021,2168,6001,216
2016-07-251,3001,3001,2311,24337,5001,243
2016-07-221,1541,3731,1541,25749,4001,257
2016-07-211,1251,1441,1201,14413,2001,144
2016-07-201,1261,1261,0731,1115,8001,111
2016-07-191,1341,1341,1161,13017,2001,130
2016-07-151,1301,1371,1151,1339,0001,133
2016-07-141,1011,1231,1001,1216,6001,121
2016-07-131,0741,0871,0741,0875,2001,087
2016-07-121,0671,0731,0651,0738001,073
2016-07-111,0551,0811,0551,0652,8001,065
2016-07-081,0431,0511,0431,0511,0001,051
2016-07-071,0441,0641,0421,0624,8001,062
2016-07-061,0371,0441,0331,0402,4001,040
2016-07-051,0351,0461,0301,0442,2001,044
2016-07-041,0431,0491,0261,0295,4001,029
2016-07-011,0381,0451,0281,0405,4001,040
2016-06-301,0591,0591,0371,03815,0001,038
2016-06-291,0401,0721,0391,0406,7001,040
2016-06-281,0271,0341,0161,0319,7001,031
2016-06-271,0261,0301,0201,02214,9001,022
2016-06-241,1201,1201,0801,08611,4001,086
2016-06-231,1081,1121,0981,10210,2001,102
2016-06-221,1001,1001,0941,1007,1001,100
2016-06-211,0951,0991,0921,0998,2001,099
2016-06-201,1001,1001,0861,0967,7001,096
2016-06-171,0911,0911,0801,0864,5001,086
2016-06-161,1001,1001,0901,0902,5001,090
2016-06-151,1001,1091,0901,1094,9001,109
2016-06-141,1091,1091,0781,0786,1001,078
2016-06-131,0961,1111,0961,0971,5001,097
2016-06-101,1001,1081,0971,0972,6001,097
2016-06-091,1001,1001,0981,0981,2001,098
2016-06-081,0991,1191,0891,1005,3001,100
2016-06-071,0921,1091,0901,0971,7001,097
2016-06-061,0981,1001,0941,1005001,100
2016-06-031,0931,0941,0921,0946001,094
2016-06-021,1001,1001,0941,0947001,094
2016-06-011,1171,1171,0971,1002,2001,100
2016-05-311,1181,1181,1001,1162,7001,116
2016-05-301,1001,1151,0861,1114,4001,111
2016-05-271,1001,1001,0801,0853,5001,085
2016-05-261,1001,1001,0861,0923,8001,092
2016-05-251,1001,1001,0931,0982,4001,098
2016-05-241,1001,1001,1001,1002,4001,100
2016-05-231,1001,1001,0961,1004,2001,100
2016-05-201,0971,0991,0921,0923,2001,092
2016-05-191,1001,1001,0931,0961,3001,096
2016-05-181,0941,1001,0901,1001,9001,100
2016-05-171,0921,1001,0921,0954,5001,095
2016-05-161,1121,1121,0971,1014,0001,101
2016-05-131,1091,1091,0971,1006001,100
2016-05-121,1001,1051,0941,1058,0001,105
2016-05-111,1001,1301,0901,0958,2001,095
2016-05-101,0881,0941,0881,0884001,088
2016-05-091,0811,0931,0811,0854001,085
2016-05-061,0951,0951,0851,0941,6001,094
2016-05-021,0841,0911,0651,0911,4001,091
2016-04-281,0991,0991,0501,0673,6001,067
2016-04-271,0981,0981,0861,0981,0001,098
2016-04-261,0981,0981,0891,0912,3001,091
2016-04-251,1001,1001,0811,0993,3001,099
2016-04-221,1001,1001,1001,1002,8001,100
2016-04-211,1101,1101,0961,1004,5001,100
2016-04-201,1001,1121,0971,1105,7001,110
2016-04-191,0991,1001,0951,0984,1001,098
2016-04-181,1021,1021,0971,0997001,099
2016-04-151,1001,1001,0961,0991,2001,099
2016-04-141,1001,1001,0901,1002,7001,100
2016-04-131,0981,1351,0951,1125,7001,112
2016-04-111,0831,0971,0831,0973001,097
2016-04-081,0821,0851,0821,0857001,085
2016-04-071,0901,0901,0901,0902001,090
2016-04-061,0831,1001,0821,0901,9001,090
2016-04-051,0901,0911,0811,0901,3001,090
2016-04-041,1001,1011,0971,0983,3001,098
2016-04-011,0971,0971,0851,0851,6001,085
2016-03-311,1001,1001,0871,0904,7001,090
2016-03-301,1101,1101,1031,1103,0001,110
2016-03-291,1041,1051,0991,1053,8001,105
2016-03-281,1061,1061,0811,0882,4001,088
2016-03-251,0921,1001,0921,1004,2001,100
2016-03-241,1071,1071,0501,0766,2001,076
2016-03-231,1091,1091,0981,1015,2001,101
2016-03-221,1191,1191,1041,1094,4001,109
2016-03-181,0891,0991,0871,0994,2001,099
2016-03-171,0781,0881,0781,0882,1001,088
2016-03-161,0701,0741,0691,0741,7001,074
2016-03-151,0731,0731,0501,0664,5001,066
2016-03-141,0651,0651,0581,0654,3001,065
2016-03-111,0561,0651,0481,0652,7001,065
2016-03-101,0551,0631,0551,0636001,063
2016-03-091,0481,0501,0481,0493,2001,049
2016-03-081,0551,0551,0491,0494001,049
2016-03-071,0511,0551,0481,0556001,055
2016-03-041,0611,0611,0551,0552001,055
2016-03-031,0671,0671,0491,0616,5001,061
2016-03-021,0681,0681,0571,0571,5001,057
2016-03-011,0501,0581,0501,0573,5001,057
2016-02-291,0521,0521,0361,0482,2001,048
2016-02-261,0201,0321,0151,0313,7001,031
2016-02-251,0361,0551,0071,02511,0001,025
2016-02-241,0861,0871,0661,07527,7001,075
2016-02-231,0601,0641,0531,0638,0001,063
2016-02-221,0391,0881,0391,04810,0001,048
2016-02-191,0131,0381,0121,0388,4001,038
2016-02-181,0091,0151,0071,0126,3001,012
2016-02-171,0021,0121,0011,0055,3001,005
2016-02-161,0071,0101,0001,0087,1001,008
2016-02-151,0001,0191,0001,01412,2001,014
2016-02-121,0101,0301,0001,00510,8001,005
2016-02-101,0801,0841,0171,0438,6001,043
2016-02-091,0871,1051,0681,0879,3001,087
2016-02-081,1001,1051,0921,1052,9001,105
2016-02-051,1041,1071,1011,1011,2001,101
2016-02-041,1151,1181,1061,1062,5001,106
2016-02-031,1201,1201,1151,1196,4001,119
2016-02-021,1381,1381,1261,1294,5001,129
2016-02-011,1401,1431,1361,1382,5001,138
2016-01-291,1201,1201,1111,1192,9001,119
2016-01-281,1321,1321,1141,1172,2001,117
2016-01-271,1361,1361,1301,1302,1001,130
2016-01-261,1151,1421,1101,1194,6001,119
2016-01-251,1101,1151,1081,1144,8001,114
2016-01-221,0861,1071,0861,1076,3001,107
2016-01-211,1091,1111,0911,1094,6001,109
2016-01-201,1201,1201,1011,1066,0001,106
2016-01-191,1091,1121,1011,1125,6001,112
2016-01-181,1151,1151,0981,1094,1001,109
2016-01-151,1341,1451,1251,1252,6001,125
2016-01-141,1321,1381,1171,1268,0001,126
2016-01-131,1301,1421,1181,1425,4001,142
2016-01-121,1361,1501,1301,1306,0001,130
2016-01-081,1231,1301,1191,1301,6001,130
2016-01-071,1251,1301,1221,1285,0001,128
2016-01-061,1571,1601,1311,1393,1001,139
2016-01-051,1501,1651,1501,1652,1001,165
2016-01-041,1771,1771,1621,1703,1001,170

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