[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 
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
2016-03-161070.001074.001069.001074.0017001820900
2016-03-151073.001073.001050.001066.0045004797100
2016-03-141065.001065.001058.001065.0043004559700
2016-03-111056.001065.001048.001065.0027002858500
2016-03-101055.001063.001055.001063.00600634400
2016-03-091048.001050.001048.001049.0032003354100
2016-03-081055.001055.001049.001049.00400420700
2016-03-071051.001055.001048.001055.00600630900
2016-03-041061.001061.001055.001055.00200211600
2016-03-031067.001067.001049.001061.0065006850000
2016-03-021068.001068.001057.001057.0015001598800
2016-03-011050.001058.001050.001057.0035003684100
2016-02-291052.001052.001036.001048.0022002301900
2016-02-261020.001032.001015.001031.0037003781900
2016-02-251036.001055.001007.001025.001100011399500
2016-02-241086.001087.001066.001075.002770029964300
2016-02-231060.001064.001053.001063.0080008476100
2016-02-221039.001088.001039.001048.001000010530300
2016-02-191013.001038.001012.001038.0084008595400
2016-02-181009.001015.001007.001012.0063006355900
2016-02-171002.001012.001001.001005.0053005323600
2016-02-161007.001010.001000.001008.0071007132100
2016-02-151000.001019.001000.001014.001220012239900
2016-02-121010.001030.001000.001005.001080010957000
2016-02-101080.001084.001017.001043.0086008937800
2016-02-091087.001105.001068.001087.00930010064200
2016-02-081100.001105.001092.001105.0029003186300
2016-02-051104.001107.001101.001101.0012001324100
2016-02-041115.001118.001106.001106.0025002783500
2016-02-031120.001120.001115.001119.0064007158900
2016-02-021138.001138.001126.001129.0045005094200
2016-02-011140.001143.001136.001138.0025002846900
2016-01-291120.001120.001111.001119.0029003236000
2016-01-281132.001132.001114.001117.0022002481000
2016-01-271136.001136.001130.001130.0021002378800
2016-01-261115.001142.001110.001119.0046005144400
2016-01-251110.001115.001108.001114.0048005336100
2016-01-221086.001107.001086.001107.0063006887500
2016-01-211109.001111.001091.001109.0046005090100
2016-01-201120.001120.001101.001106.0060006681300
2016-01-191109.001112.001101.001112.0056006202600
2016-01-181115.001115.001098.001109.0041004538300
2016-01-151134.001145.001125.001125.0026002947100
2016-01-141132.001138.001117.001126.0080008988700
2016-01-131130.001142.001118.001142.0054006077100
2016-01-121136.001150.001130.001130.0060006837200
2016-01-081123.001130.001119.001130.0016001798400
2016-01-071125.001130.001122.001128.0050005627800
2016-01-061157.001160.001131.001139.0031003555300
2016-01-051150.001165.001150.001165.0021002418000
2016-01-041177.001177.001162.001170.0031003632200
2015-12-301169.001171.001163.001164.0010001167100
2015-12-291160.001177.001160.001169.0017001981600
2015-12-281168.001168.001136.001155.0030003476400
2015-12-251169.001169.001111.001161.0084009618600
2015-12-241164.001168.001145.001159.0040004633900
2015-12-221177.001177.001152.001163.0077008989600
2015-12-211169.001180.001169.001178.0044005161900
2015-12-181160.001179.001145.001167.00870010155500
2015-12-171140.001160.001140.001146.0048005506700
2015-12-161130.001135.001128.001130.0046005198800
2015-12-151149.001150.001125.001126.00960010992700
2015-12-141134.001134.001118.001134.0056006306500
2015-12-111149.001149.001133.001134.0030003433500
2015-12-101135.001140.001127.001140.0019002149500
2015-12-091136.001137.001133.001135.0012001361700
2015-12-081142.001145.001132.001137.0020002274800
2015-12-071147.001148.001137.001145.0014001603600
2015-12-041133.001147.001122.001147.00700791500
2015-12-031140.001148.001120.001133.0051005786200
2015-12-021161.001161.001147.001148.0022002536600
2015-12-011155.001159.001141.001159.0034003912600
2015-11-301169.001169.001149.001149.0045005212700
2015-11-271168.001168.001148.001160.00960011167500
2015-11-261160.001160.001153.001160.001080012502700

   ※ 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