[8167 東証2部] リテールパートナーズ 日足 時系列データ

[8167 東証2部] リテールパートナーズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221299.001349.001299.001339.00141300187709300
2017-09-211246.001295.001243.001293.0091000115404800
2017-09-201244.001247.001241.001244.003150039174600
2017-09-191230.001241.001230.001241.005540068498900
2017-09-151227.001227.001212.001224.002930035743900
2017-09-141235.001236.001220.001224.001550019037100
2017-09-131242.001242.001224.001233.003300040662300
2017-09-121245.001249.001235.001242.002800034789900
2017-09-111230.001244.001230.001243.005300065671400
2017-09-081230.001233.001224.001230.005780071091600
2017-09-071222.001234.001221.001229.005010061563700
2017-09-061210.001224.001203.001222.005320064616400
2017-09-051215.001230.001210.001213.005590068074700
2017-09-041202.001220.001202.001213.005440065960000
2017-09-011180.001238.001180.001206.0098200117901900
2017-08-311184.001187.001179.001186.002510029692500
2017-08-301175.001185.001175.001180.001690019914800
2017-08-291180.001184.001176.001180.006140072455700
2017-08-281204.001204.001188.001194.00196500235691700
2017-08-251182.001187.001180.001187.003500041416500
2017-08-241181.001185.001178.001179.005930069990000
2017-08-231188.001189.001182.001186.002950034973100
2017-08-221187.001187.001183.001185.002890034272400
2017-08-211193.001194.001188.001190.003490041571000
2017-08-181195.001197.001190.001193.002780033157200
2017-08-171203.001203.001192.001202.002500029989700
2017-08-161207.001209.001200.001204.001510018177400
2017-08-151202.001208.001198.001207.003300039710200
2017-08-141186.001199.001186.001197.004380052188600
2017-08-101199.001202.001190.001194.003060036601200
2017-08-091210.001210.001190.001203.004410052917200
2017-08-081205.001212.001204.001210.004400053139700
2017-08-071195.001216.001195.001201.00145700175125800
2017-08-041163.001175.001162.001172.003100036207400
2017-08-031157.001162.001154.001159.001960022687000
2017-08-021154.001156.001150.001154.002120024436200
2017-08-011167.001167.001139.001148.007770089515200
2017-07-311160.001168.001160.001164.003400039511000
2017-07-281180.001180.001158.001160.0086100100679300
2017-07-271197.001199.001187.001189.003930046875000
2017-07-261214.001214.001196.001199.003870046544300
2017-07-251223.001223.001209.001211.005150062785100
2017-07-241230.001230.001209.001214.003050037213000
2017-07-211237.001245.001223.001236.003040037635600
2017-07-201221.001234.001220.001234.003100038046500
2017-07-191196.001215.001196.001215.003180038291800
2017-07-181245.001250.001188.001190.00177800217572800
2017-07-141251.001253.001244.001245.002600032481700
2017-07-131250.001252.001237.001252.002630032786000
2017-07-121242.001252.001233.001239.002750034135400
2017-07-111234.001254.001232.001248.002880035795300
2017-07-101252.001259.001230.001237.006870085835300
2017-07-071223.001241.001219.001240.0082700101745600
2017-07-061194.001207.001194.001205.004610055303100
2017-07-051187.001193.001185.001192.001030012246400
2017-07-041189.001192.001179.001187.001310015543500
2017-07-031176.001189.001176.001188.002480029355800
2017-06-301169.001177.001169.001176.001100012893800
2017-06-291175.001176.001170.001176.002910034152700
2017-06-281170.001177.001166.001171.002180025499400
2017-06-271170.001170.001166.001166.001130013203700
2017-06-261160.001169.001158.001167.003540041144300
2017-06-231155.001155.001145.001149.001670019210600
2017-06-221149.001152.001145.001152.001050012066000
2017-06-211145.001152.001144.001146.001990022820300
2017-06-201145.001157.001142.001145.004010045953200
2017-06-191133.001143.001133.001143.001120012753600
2017-06-161130.001135.001130.001130.0065007359200
2017-06-151140.001140.001130.001130.003010034132700
2017-06-141137.001140.001135.001140.001150013079900
2017-06-131138.001140.001136.001136.0062007055300
2017-06-121137.001143.001137.001138.001500017070100
2017-06-091139.001144.001137.001137.001510017198900
2017-06-081140.001142.001138.001139.001200013675100
2017-06-071140.001144.001134.001140.002220025271700
2017-06-061150.001150.001139.001140.006960079746600
2017-06-051152.001155.001146.001149.002310026596700
2017-06-021151.001152.001144.001150.003350038459300
2017-06-011147.001153.001141.001151.001950022374700
2017-05-311144.001147.001140.001147.001270014495700
2017-05-301150.001151.001141.001146.001050012030800
2017-05-291137.001149.001136.001148.001800020574900
2017-05-261146.001146.001135.001135.001440016443600
2017-05-251139.001144.001137.001142.001760020062200
2017-05-241133.001137.001126.001135.002150024361300
2017-05-231123.001129.001123.001129.001650018563900
2017-05-221125.001125.001118.001123.002520028275000
2017-05-191125.001126.001120.001122.001920021545400
2017-05-181126.001127.001120.001127.001830020561800
2017-05-171133.001134.001127.001131.001650018647600
2017-05-161135.001140.001129.001130.002070023482600
2017-05-151138.001138.001127.001136.001880021307300
2017-05-121143.001143.001135.001138.0048005456600
2017-05-111143.001146.001135.001143.001430016300300
2017-05-101144.001149.001144.001148.001350015479000
2017-05-091139.001144.001135.001144.001450016514800
2017-05-081140.001145.001134.001135.002300026200200
2017-05-021131.001142.001131.001135.002180024758600
2017-05-011125.001135.001122.001128.002570028960800
2017-04-281121.001125.001119.001122.001270014245500
2017-04-271118.001122.001114.001116.001540017221900
2017-04-261123.001123.001110.001119.002300025633700
2017-04-251122.001122.001113.001120.0082009177000
2017-04-241124.001124.001115.001122.0078008755600
2017-04-211119.001119.001111.001116.0067007471900
2017-04-201122.001124.001108.001110.002620029231000
2017-04-191117.001125.001114.001121.001270014214000
2017-04-181114.001116.001108.001115.001180013127400
2017-04-171105.001110.001100.001104.002330025704600
2017-04-141123.001123.001104.001104.004740052669800
2017-04-131120.001141.001120.001134.002100023741800
2017-04-121140.001140.001118.001124.003040034262200
2017-04-111146.001146.001141.001146.00910010412800
2017-04-101138.001142.001130.001139.002220025209400
2017-04-071138.001139.001119.001128.002550028778900
2017-04-061148.001148.001120.001121.003800043057700
2017-04-051146.001155.001140.001142.002090023938800
2017-04-041170.001170.001140.001153.003430039584100
2017-04-031166.001179.001165.001170.003330038985200
2017-03-311152.001158.001152.001155.001270014658700
2017-03-301141.001158.001140.001152.003590041255700
2017-03-291136.001140.001133.001139.002410027416500
2017-03-281128.001138.001128.001128.003800042994300
2017-03-271130.001131.001125.001127.002870032405400
2017-03-241129.001139.001126.001136.003880043941000
2017-03-231122.001126.001119.001124.003010033778300
2017-03-221126.001126.001118.001120.002940033025800
2017-03-211131.001134.001126.001132.002540028694600
2017-03-171128.001133.001124.001125.003410038452900
2017-03-161115.001123.001114.001121.001970022047200
2017-03-151114.001128.001112.001115.003730041659200
2017-03-141121.001122.001111.001111.003070034251300
2017-03-131137.001137.001120.001120.005510062270100
2017-03-101136.001140.001136.001136.002100023876900
2017-03-091134.001138.001133.001135.001420016111500
2017-03-081136.001140.001133.001134.001790020317100
2017-03-071143.001145.001134.001134.002880032815700
2017-03-061145.001148.001138.001140.005800066286900
2017-03-031130.001146.001130.001138.00105900120247700
2017-03-021109.001119.001080.001117.00135700148713800
2017-03-011131.001131.001088.001104.00160900178425200
2017-02-281138.001138.001126.001130.001330015054800
2017-02-271161.001161.001129.001141.003400038799500
2017-02-241157.001176.001157.001170.002740031907300
2017-02-231208.001208.001189.001199.007920095005900
2017-02-221215.001229.001205.001222.005860071253500
2017-02-211215.001246.001212.001239.005320065391700
2017-02-201225.001270.001216.001226.007350090108500
2017-02-171196.001229.001187.001215.003630043938500
2017-02-161192.001207.001187.001196.002510029999000
2017-02-151163.001200.001163.001189.002690031822900
2017-02-141165.001169.001160.001165.0059006866100
2017-02-131169.001171.001163.001163.0048005598100
2017-02-101161.001170.001157.001169.0059006867200
2017-02-091160.001165.001151.001165.001160013436100
2017-02-081182.001182.001160.001164.002020023729700
2017-02-071182.001185.001182.001185.0018002129000
2017-02-061193.001195.001188.001188.0031003691500
2017-02-031194.001198.001193.001193.0028003343900
2017-02-021205.001205.001192.001194.0030003600500
2017-02-011221.001221.001206.001206.0067008138100
2017-01-311229.001230.001211.001220.002280027897600
2017-01-301195.001278.001190.001239.002650032644000
2017-01-271187.001190.001186.001188.0074008792000
2017-01-261191.001198.001189.001190.0053006313100
2017-01-251190.001190.001189.001189.0025002974800
2017-01-241187.001190.001187.001189.0028003326400
2017-01-231192.001195.001183.001188.0065007735800
2017-01-201194.001194.001186.001189.0035004172700
2017-01-191189.001200.001185.001188.0055006566600
2017-01-181181.001194.001180.001188.0043005087400
2017-01-171184.001192.001182.001186.0041004856100
2017-01-161197.001197.001181.001188.001040012368800
2017-01-131188.001197.001185.001193.001400016634500
2017-01-121191.001193.001186.001190.0056006665700
2017-01-111192.001198.001181.001196.001320015736200
2017-01-101183.001197.001183.001185.0076009027200
2017-01-061170.001185.001170.001185.001550018277300
2017-01-051179.001180.001172.001180.0066007769500
2017-01-041168.001179.001167.001179.0030003514200
2016-12-301177.001180.001163.001165.0073008548700
2016-12-291188.001189.001177.001177.0037004371500
2016-12-281175.001193.001175.001186.0056006601900
2016-12-271187.001187.001175.001186.00870010294900
2016-12-261179.001189.001171.001179.001550018300100
2016-12-221174.001174.001163.001168.001240014482600
2016-12-211185.001188.001175.001175.001130013354900
2016-12-201175.001177.001172.001175.0078009164000
2016-12-191177.001177.001170.001174.0044005171400
2016-12-161180.001181.001172.001175.00940011075000
2016-12-151178.001182.001178.001181.001390016388200
2016-12-141163.001170.001153.001169.001010011754500
2016-12-131150.001155.001145.001155.00960011047400
2016-12-121143.001145.001137.001145.0062007070300
2016-12-091142.001145.001135.001145.0024002739700
2016-12-081136.001143.001131.001143.0026002958900
2016-12-071127.001136.001127.001136.0028003160700
2016-12-061141.001141.001122.001129.0024002721700
2016-12-051133.001145.001133.001135.0073008296300
2016-12-021131.001133.001125.001129.0042004736300
2016-12-011135.001135.001127.001127.0046005198900
2016-11-301138.001138.001126.001128.0050005665800
2016-11-291139.001139.001133.001134.001050011948500
2016-11-281138.001138.001128.001128.0036004086000
2016-11-251139.001139.001130.001137.0083009442400
2016-11-241135.001135.001127.001127.001100012454400
2016-11-221116.001119.001115.001119.0064007144500
2016-11-211115.001117.001102.001115.002070023011300
2016-11-181114.001114.001099.001106.002490027504900
2016-11-171109.001110.001097.001100.001250013771400
2016-11-161106.001120.001099.001099.002220024484000
2016-11-151118.001118.001106.001108.0066007330800
2016-11-141116.001119.001107.001109.0069007678100
2016-11-111134.001134.001108.001112.001060011908500
2016-11-101108.001110.001100.001104.0050005533100
2016-11-091105.001108.001076.001078.0089009710700
2016-11-081111.001122.001087.001108.001410015571800
2016-11-071086.001115.001086.001114.002030022358000
2016-11-041070.001085.001069.001082.00970010455800
2016-11-021084.001084.001076.001081.0070007564400
2016-11-011077.001085.001075.001085.0080008638700
2016-10-311087.001088.001068.001076.001120012087100
2016-10-281098.001098.001087.001089.00940010280600
2016-10-271095.001096.001082.001090.0074008072300
2016-10-261076.001090.001076.001082.002240024190800
2016-10-251121.001121.001060.001101.004390048090100
2016-10-241164.001164.001130.001135.003810043712300
2016-10-211190.001190.001153.001158.001140013223300
2016-10-201174.001193.001165.001193.0039004582700
2016-10-191169.001179.001168.001168.0018002107600
2016-10-181159.001185.001159.001169.0041004816200
2016-10-171155.001168.001155.001158.0032003707300
2016-10-141150.001161.001150.001156.0031003573300
2016-10-131160.001165.001156.001160.0028003251500
2016-10-121164.001168.001143.001148.0058006670900
2016-10-111166.001171.001158.001164.0028003260000
2016-10-071168.001173.001168.001173.00700818100
2016-10-061183.001183.001166.001166.0015001760400
2016-10-051168.001179.001168.001179.009001057500
2016-10-041179.001181.001176.001176.0027003182000
2016-10-031181.001181.001174.001176.0015001766700
2016-09-301173.001184.001172.001184.0045005290400
2016-09-291168.001170.001161.001169.0028003271700
2016-09-281165.001165.001154.001164.0021002440900
2016-09-271155.001161.001135.001161.0068007833900
2016-09-261163.001166.001135.001144.0048005553500
2016-09-231156.001160.001148.001155.0038004387900
2016-09-211150.001150.001124.001144.0079009030700
2016-09-201127.001138.001127.001138.0047005320800
2016-09-161138.001139.001110.001119.0057006375400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog