1. HOME >
  2. 株価時系列 >
  3. 8167 >
  4. 2021年

8167 (株)リテールパートナーズ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3671,3891,3581,37157,0001,371
2021-12-291,3421,3731,3341,36963,9001,369
2021-12-281,3501,3501,3141,34947,1001,349
2021-12-271,3471,3501,3351,33840,6001,338
2021-12-241,3481,3581,3401,35140,8001,351
2021-12-231,3551,3551,3351,34526,7001,345
2021-12-221,3531,3581,3361,35244,4001,352
2021-12-211,3301,3591,3241,34363,9001,343
2021-12-201,3351,3441,3171,32655,4001,326
2021-12-171,3191,3531,3131,352140,4001,352
2021-12-161,3031,3271,2961,32448,9001,324
2021-12-151,3021,3181,3001,30237,3001,302
2021-12-141,2871,3101,2771,30460,2001,304
2021-12-131,2981,3091,2671,28565,8001,285
2021-12-101,2761,2951,2631,28566,4001,285
2021-12-091,2431,2831,2431,27639,5001,276
2021-12-081,2901,2901,2611,27240,9001,272
2021-12-071,2311,2901,2311,28470,3001,284
2021-12-061,2141,2441,2141,22438,5001,224
2021-12-031,1931,2281,1921,22538,0001,225
2021-12-021,2001,2351,1941,19448,1001,194
2021-12-011,2001,2291,2001,21148,0001,211
2021-11-301,2511,2651,2121,21269,7001,212
2021-11-291,2501,2541,2141,23046,7001,230
2021-11-261,2701,2731,2531,25940,5001,259
2021-11-251,2651,2981,2571,27733,0001,277
2021-11-241,2831,2971,2531,25343,6001,253
2021-11-221,2661,2831,2491,27732,8001,277
2021-11-191,2461,2721,2401,26635,5001,266
2021-11-181,2721,2751,2381,25233,7001,252
2021-11-171,2821,2891,2681,27225,6001,272
2021-11-161,2751,3071,2751,28242,9001,282
2021-11-151,2751,2931,2551,27340,5001,273
2021-11-121,2481,2881,2451,26856,3001,268
2021-11-111,2311,2491,2171,23724,2001,237
2021-11-101,2121,2421,2121,23126,2001,231
2021-11-091,2091,2221,2031,20619,8001,206
2021-11-081,2181,2181,1951,20718,3001,207
2021-11-051,2401,2401,1831,19933,7001,199
2021-11-041,2021,2591,2021,25999,3001,259
2021-11-021,1871,2051,1741,19522,4001,195
2021-11-011,2001,2001,1561,19264,1001,192
2021-10-291,1821,1901,1671,19023,0001,190
2021-10-281,2051,2161,1721,17256,3001,172
2021-10-271,2041,2141,1911,21036,9001,210
2021-10-261,1881,2171,1881,20452,8001,204
2021-10-251,1601,1901,1591,17127,0001,171
2021-10-221,1801,1911,1701,17424,3001,174
2021-10-211,1821,1971,1711,18836,7001,188
2021-10-201,1621,1911,1621,18236,3001,182
2021-10-191,1501,1681,1501,16217,8001,162
2021-10-181,1581,1581,1431,14922,3001,149
2021-10-151,1291,1631,1281,16125,0001,161
2021-10-141,1451,1461,1191,12951,9001,129
2021-10-131,1701,1701,1531,15526,4001,155
2021-10-121,1771,1791,1581,17128,8001,171
2021-10-111,1761,1831,1671,18219,4001,182
2021-10-081,1731,1921,1711,17633,9001,176
2021-10-071,1721,1941,1661,16834,6001,168
2021-10-061,1671,2031,1671,18241,0001,182
2021-10-051,1611,1721,1431,16552,2001,165
2021-10-041,2031,2081,1631,17458,6001,174
2021-10-011,2321,2351,2011,20558,8001,205
2021-09-301,2481,2601,2391,24236,4001,242
2021-09-291,2341,2481,2261,24861,7001,248
2021-09-281,2701,2731,2271,24986,0001,249
2021-09-271,3001,3091,2691,27061,1001,270
2021-09-241,2891,3121,2811,30265,7001,302
2021-09-221,2921,3011,2681,27147,5001,271
2021-09-211,3271,3271,2981,29961,5001,299
2021-09-171,3261,3401,2921,340123,3001,340
2021-09-161,3101,3311,3091,33050,9001,330
2021-09-151,3011,3081,2861,29734,0001,297
2021-09-141,3061,3241,2901,32168,0001,321
2021-09-131,2951,3051,2801,30557,7001,305
2021-09-101,2661,3031,2631,30379,9001,303
2021-09-091,2791,2811,2591,26134,6001,261
2021-09-081,2811,2981,2711,27964,2001,279
2021-09-071,2711,2921,2591,27379,7001,273
2021-09-061,2801,2831,2431,27152,5001,271
2021-09-031,2471,2721,2281,26895,2001,268
2021-09-021,2191,2441,2181,23945,0001,239
2021-09-011,1851,2201,1801,22047,7001,220
2021-08-311,1991,2141,1871,19169,6001,191
2021-08-301,1981,2231,1851,220301,6001,220
2021-08-271,2021,2151,1931,211331,4001,211
2021-08-261,2321,2401,2081,219118,5001,219
2021-08-251,2421,2451,2271,23079,2001,230
2021-08-241,2591,2681,2421,25372,4001,253
2021-08-231,2631,2851,2611,261113,1001,261
2021-08-201,2261,2731,2261,260366,5001,260
2021-08-191,2201,2431,2141,22641,9001,226
2021-08-181,2101,2311,2101,22647,2001,226
2021-08-171,2121,2121,2021,20752,0001,207
2021-08-161,2501,2501,2051,206112,6001,206
2021-08-131,2431,2621,2431,257250,4001,257
2021-08-121,2671,2691,2341,23692,7001,236
2021-08-111,2551,2661,2451,25267,9001,252
2021-08-101,2291,2561,2291,254119,1001,254
2021-08-061,2081,2291,2081,224117,7001,224
2021-08-051,2111,2281,2061,21538,1001,215
2021-08-041,2141,2221,2091,22238,7001,222
2021-08-031,2311,2391,2101,21346,9001,213
2021-08-021,2151,2441,2151,24082,0001,240
2021-07-301,2081,2081,1921,201109,5001,201
2021-07-291,1971,2091,1911,20948,0001,209
2021-07-281,1931,2041,1871,19247,9001,192
2021-07-271,1781,2001,1721,20061,9001,200
2021-07-261,1621,1721,1561,17062,2001,170
2021-07-211,1501,1501,1341,14971,3001,149
2021-07-201,1111,1411,1111,13357,6001,133
2021-07-191,1391,1391,1091,110106,1001,110
2021-07-161,1481,1481,1261,142119,4001,142
2021-07-151,1501,2051,1501,158145,6001,158
2021-07-141,1691,1931,1471,147152,0001,147
2021-07-131,2171,2531,2171,24384,8001,243
2021-07-121,1751,2081,1711,20087,7001,200
2021-07-091,1401,1441,1151,136102,2001,136
2021-07-081,1751,1751,1391,13951,1001,139
2021-07-071,1651,1751,1561,16236,7001,162
2021-07-061,1771,1821,1661,16923,8001,169
2021-07-051,1881,1921,1651,16535,1001,165
2021-07-021,1891,2041,1811,19542,3001,195
2021-07-011,1701,1891,1651,18645,5001,186
2021-06-301,1821,1901,1721,17334,4001,173
2021-06-291,1891,1901,1751,17935,1001,179
2021-06-281,1951,2091,1911,19936,5001,199
2021-06-251,1901,2171,1891,20449,6001,204
2021-06-241,2021,2021,1851,19342,4001,193
2021-06-231,2031,2151,1891,21248,8001,212
2021-06-221,1671,2041,1491,20381,0001,203
2021-06-211,1991,1991,1471,147117,1001,147
2021-06-181,1621,2181,1541,218104,2001,218
2021-06-171,1891,1891,1631,16851,8001,168
2021-06-161,2141,2141,1941,19538,0001,195
2021-06-151,1881,2141,1811,21458,3001,214
2021-06-141,1751,1871,1591,18637,3001,186
2021-06-111,1751,1781,1601,16245,7001,162
2021-06-101,1721,1771,1641,16625,5001,166
2021-06-091,1701,1851,1701,17231,2001,172
2021-06-081,1691,1841,1641,16934,8001,169
2021-06-071,1471,1691,1471,16236,9001,162
2021-06-041,1481,1561,1401,14230,6001,142
2021-06-031,1391,1631,1391,14841,4001,148
2021-06-021,1301,1591,1231,15745,9001,157
2021-06-011,1381,1441,1101,11448,0001,114
2021-05-311,1351,1691,1311,13762,1001,137
2021-05-281,1231,1451,1141,114160,6001,114
2021-05-271,1341,1371,1201,12289,1001,122
2021-05-261,1241,1371,1201,12280,5001,122
2021-05-251,1331,1391,1231,12456,4001,124
2021-05-241,1401,1541,1341,14157,8001,141
2021-05-211,1531,1611,1401,14363,2001,143
2021-05-201,1581,1681,1511,16035,2001,160
2021-05-191,1561,1621,1401,15848,4001,158
2021-05-181,1641,1761,1611,16944,2001,169
2021-05-171,1751,1751,1551,15844,1001,158
2021-05-141,1491,1711,1401,15754,5001,157
2021-05-131,1501,1541,1271,12766,2001,127
2021-05-121,1891,1991,1541,16262,7001,162
2021-05-111,2081,2081,1591,161102,7001,161
2021-05-101,2041,2101,1951,20859,7001,208
2021-05-071,2201,2211,1951,20284,8001,202
2021-05-061,2201,2351,2141,21479,2001,214
2021-04-301,2261,2451,2041,205101,6001,205
2021-04-281,2681,2721,2251,226100,3001,226
2021-04-271,2841,2871,2621,26272,0001,262
2021-04-261,3071,3101,2831,28343,1001,283
2021-04-231,3021,3241,2971,30664,0001,306
2021-04-221,3191,3191,2901,30046,3001,300
2021-04-211,3381,3491,3001,30869,7001,308
2021-04-201,3471,3581,3231,35463,9001,354
2021-04-191,3251,3621,3221,347126,6001,347
2021-04-161,3331,3571,3141,323106,9001,323
2021-04-151,2851,3331,2731,320280,7001,320
2021-04-141,3271,3271,2621,270460,3001,270
2021-04-131,3701,3981,3631,394117,9001,394
2021-04-121,3741,3751,3521,36595,9001,365
2021-04-091,3501,3761,3481,365115,6001,365
2021-04-081,3811,3811,3421,350278,9001,350
2021-04-071,3741,4261,3691,403148,4001,403
2021-04-061,3821,3951,3631,36984,7001,369
2021-04-051,3881,3881,3671,37564,5001,375
2021-04-021,3981,3981,3711,37340,8001,373
2021-04-011,4091,4091,3761,37672,1001,376
2021-03-311,4031,4131,3861,390101,2001,390
2021-03-301,4411,4481,3971,405118,7001,405
2021-03-291,4361,4381,4151,437126,3001,437
2021-03-261,4281,4281,3961,406121,2001,406
2021-03-251,4201,4291,4021,408150,8001,408
2021-03-241,4901,4941,4201,420156,7001,420
2021-03-231,5961,5981,4911,493227,7001,493
2021-03-221,6231,6471,5941,621396,2001,621
2021-03-191,6201,7241,5881,6341,161,0001,634
2021-03-181,5801,6101,5601,609200,3001,609
2021-03-171,5141,5651,5131,561169,5001,561
2021-03-161,5131,5381,5011,533150,4001,533
2021-03-151,4701,5171,4701,506170,2001,506
2021-03-121,4571,4571,4341,451114,4001,451
2021-03-111,4161,4661,4071,461144,8001,461
2021-03-101,4431,4481,4061,415105,3001,415
2021-03-091,4901,5081,4341,445210,0001,445
2021-03-081,4331,4881,4211,466140,2001,466
2021-03-051,4311,4371,4021,429150,9001,429
2021-03-041,4401,4751,4281,471124,4001,471
2021-03-031,4231,4491,4181,44572,8001,445
2021-03-021,4001,4421,4001,432142,5001,432
2021-03-011,3551,3981,3441,392117,8001,392
2021-02-261,3911,3911,3481,349226,0001,349
2021-02-251,4311,5401,3621,419502,9001,419
2021-02-241,4821,4821,4331,440445,8001,440
2021-02-221,4331,4931,4271,483528,9001,483
2021-02-191,4001,4021,3661,392423,3001,392
2021-02-181,4181,4311,4031,412117,2001,412
2021-02-171,4591,4591,4111,41195,0001,411
2021-02-161,4421,4831,4421,467118,0001,467
2021-02-151,4641,4671,4301,430131,9001,430
2021-02-121,4571,4641,4381,452154,6001,452
2021-02-101,4411,4671,4281,446125,9001,446
2021-02-091,4171,4431,4001,443136,7001,443
2021-02-081,3801,4081,3801,398138,2001,398
2021-02-051,3721,3821,3601,372168,0001,372
2021-02-041,3471,3621,3411,35757,9001,357
2021-02-031,3451,3621,3371,34173,6001,341
2021-02-021,3371,3511,3331,33864,4001,338
2021-02-011,3191,3371,3121,32895,1001,328
2021-01-291,3541,3591,3181,319173,0001,319
2021-01-281,3551,3801,3451,364171,9001,364
2021-01-271,3781,3881,3671,37177,7001,371
2021-01-261,3631,3691,3451,36362,3001,363
2021-01-251,3701,3711,3411,364112,8001,364
2021-01-221,3431,3761,3171,369201,4001,369
2021-01-211,3201,3551,3201,338106,2001,338
2021-01-201,3281,3281,3061,308153,8001,308
2021-01-191,3741,3761,3221,322135,9001,322
2021-01-181,3611,3721,3451,369108,4001,369
2021-01-151,4201,4201,3611,361183,8001,361
2021-01-141,4531,4601,4281,42982,3001,429
2021-01-131,4501,4841,4201,454137,0001,454
2021-01-121,5651,5651,4331,451250,6001,451
2021-01-081,5171,5681,5171,565176,7001,565
2021-01-071,4861,5141,4771,51091,7001,510
2021-01-061,4811,4981,4721,48662,0001,486
2021-01-051,4671,4851,4551,48068,1001,480
2021-01-041,4591,4691,4311,46957,6001,469

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