[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 
2017-03-241129.001139.001126.001136.003880043941000
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
2016-09-151140.001140.001137.001137.0011001253200
2016-09-141135.001140.001133.001137.0017001931000
2016-09-131118.001133.001118.001127.009001012700
2016-09-121115.001124.001115.001118.0022002455500
2016-09-091139.001139.001129.001135.0040004548400
2016-09-081120.001121.001120.001121.00300336100
2016-09-071119.001130.001119.001121.0016001794500
2016-09-061119.001119.001117.001117.0017001901000
2016-09-051147.001147.001116.001119.0082009230700
2016-09-021126.001147.001126.001132.0026002953800
2016-09-011119.001131.001119.001125.0025002811200
2016-08-311126.001126.001118.001119.0024002688600
2016-08-301115.001126.001115.001126.0018002017600
2016-08-291140.001156.001113.001113.001900021641300
2016-08-261212.001212.001160.001160.007260087242600
2016-08-251197.001197.001185.001192.00960011464500
2016-08-241200.001200.001181.001185.0040004785400
2016-08-231157.001168.001154.001168.0043004984900
2016-08-221150.001153.001146.001148.00930010688400
2016-08-191150.001150.001138.001146.0046005278500
2016-08-181142.001150.001136.001150.0034003880800
2016-08-171142.001149.001141.001145.0038004354500
2016-08-161148.001148.001132.001141.0018002057600
2016-08-151125.001140.001125.001140.0022002489200
2016-08-121116.001131.001113.001113.0056006265800
2016-08-101135.001144.001120.001120.0017001926700
2016-08-091130.001143.001130.001138.00800911300
2016-08-081150.001159.001124.001135.0031003530000
2016-08-051142.001150.001140.001140.0015001713600
2016-08-041150.001154.001138.001142.0078008943700
2016-08-031188.001191.001150.001150.0067007888700
2016-08-021204.001206.001186.001188.0047005616900
2016-08-011205.001215.001176.001215.001130013571300
2016-07-291233.001234.001218.001221.0050006130100
2016-07-281219.001230.001212.001227.001280015654800
2016-07-271234.001234.001205.001225.0037004508200
2016-07-261240.001240.001202.001216.00860010509200
2016-07-251300.001300.001231.001243.003750047285000
2016-07-221154.001373.001154.001257.004940061746500
2016-07-211125.001144.001120.001144.001320014927200
2016-07-201126.001126.001073.001111.0058006446800
2016-07-191134.001134.001116.001130.001720019328300
2016-07-151130.001137.001115.001133.00900010141600
2016-07-141101.001123.001100.001121.0066007330900
2016-07-131074.001087.001074.001087.0052005612600
2016-07-121067.001073.001065.001073.00800855800
2016-07-111055.001081.001055.001065.0028002985000
2016-07-081043.001051.001043.001051.0010001047500
2016-07-071044.001064.001042.001062.0048005031700
2016-07-061037.001044.001033.001040.0024002488400
2016-07-051035.001046.001030.001044.0022002284700
2016-07-041043.001049.001026.001029.0054005598600
2016-07-011038.001045.001028.001040.0054005577500
2016-06-301059.001059.001037.001038.001500015704900
2016-06-291040.001072.001039.001040.0067007002800
2016-06-281027.001034.001016.001031.0097009955700
2016-06-271026.001030.001020.001022.001490015283300
2016-06-241120.001120.001080.001086.001140012634800
2016-06-231108.001112.001098.001102.001020011282700
2016-06-221100.001100.001094.001100.0071007804400
2016-06-211095.001099.001092.001099.0082008980900
2016-06-201100.001100.001086.001096.0077008436200
2016-06-171091.001091.001080.001086.0045004875000
2016-06-161100.001100.001090.001090.0025002737400
2016-06-151100.001109.001090.001109.0049005392100
2016-06-141109.001109.001078.001078.0061006643900
2016-06-131096.001111.001096.001097.0015001651100
2016-06-101100.001108.001097.001097.0026002860300
2016-06-091100.001100.001098.001098.0012001319800
2016-06-081099.001119.001089.001100.0053005844400
2016-06-071092.001109.001090.001097.0017001864500
2016-06-061098.001100.001094.001100.00500548600
2016-06-031093.001094.001092.001094.00600655800
2016-06-021100.001100.001094.001094.00700768200
2016-06-011117.001117.001097.001100.0022002432200
2016-05-311118.001118.001100.001116.0027002991700
2016-05-301100.001115.001086.001111.0044004841800
2016-05-271100.001100.001080.001085.0035003833100
2016-05-261100.001100.001086.001092.0038004169900
2016-05-251100.001100.001093.001098.0024002636400
2016-05-241100.001100.001100.001100.0024002640000
2016-05-231100.001100.001096.001100.0042004619100
2016-05-201097.001099.001092.001092.0032003507000
2016-05-191100.001100.001093.001096.0013001427700
2016-05-181094.001100.001090.001100.0019002085700
2016-05-171092.001100.001092.001095.0045004925500
2016-05-161112.001112.001097.001101.0040004419300
2016-05-131109.001109.001097.001100.00600660100
2016-05-121100.001105.001094.001105.0080008799900
2016-05-111100.001130.001090.001095.0082009033500
2016-05-101088.001094.001088.001088.00400436400
2016-05-091081.001093.001081.001085.00400435200
2016-05-061095.001095.001085.001094.0016001748600
2016-05-021084.001091.001065.001091.0014001514700
2016-04-281099.001099.001050.001067.0036003899600
2016-04-271098.001098.001086.001098.0010001096800
2016-04-261098.001098.001089.001091.0023002521900
2016-04-251100.001100.001081.001099.0033003613100
2016-04-221100.001100.001100.001100.0028003080000
2016-04-211110.001110.001096.001100.0045004967100
2016-04-201100.001112.001097.001110.0057006283300
2016-04-191099.001100.001095.001098.0041004502400
2016-04-181102.001102.001097.001099.00700769400
2016-04-151100.001100.001096.001099.0012001318800
2016-04-141100.001100.001090.001100.0027002965200
2016-04-131098.001135.001095.001112.0057006311900
2016-04-1200
2016-04-111083.001097.001083.001097.00300327600
2016-04-081082.001085.001082.001085.00700758100
2016-04-071090.001090.001090.001090.00200218000
2016-04-061083.001100.001082.001090.0019002067300
2016-04-051090.001091.001081.001090.0013001412800
2016-04-041100.001101.001097.001098.0033003629100
2016-04-011097.001097.001085.001085.0016001747800
2016-03-311100.001100.001087.001090.0047005144500
2016-03-301110.001110.001103.001110.0030003327300
2016-03-291104.001105.001099.001105.0038004184300
2016-03-281106.001106.001081.001088.0024002634300
2016-03-251092.001100.001092.001100.0042004596400
2016-03-241107.001107.001050.001076.0062006742500
2016-03-231109.001109.001098.001101.0052005743100
2016-03-221119.001119.001104.001109.0044004906300
2016-03-181089.001099.001087.001099.0042004586400
2016-03-171078.001088.001078.001088.0021002272300

   ※ 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