リテールパートナーズ(8167)の株価時系列情報
リテールパートナーズ(8167)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,680 | 1,680 | 1,653 | 1,667 | 26,000 |
| 2023/12/28 | 1,664 | 1,680 | 1,658 | 1,680 | 21,100 |
| 2023/12/27 | 1,639 | 1,666 | 1,631 | 1,666 | 42,000 |
| 2023/12/26 | 1,594 | 1,622 | 1,594 | 1,621 | 21,800 |
| 2023/12/25 | 1,607 | 1,612 | 1,586 | 1,594 | 13,500 |
| 2023/12/22 | 1,587 | 1,609 | 1,584 | 1,598 | 19,600 |
| 2023/12/21 | 1,584 | 1,590 | 1,574 | 1,575 | 26,100 |
| 2023/12/20 | 1,586 | 1,617 | 1,572 | 1,610 | 33,500 |
| 2023/12/19 | 1,541 | 1,595 | 1,541 | 1,595 | 63,200 |
| 2023/12/18 | 1,513 | 1,546 | 1,499 | 1,534 | 44,900 |
| 2023/12/15 | 1,592 | 1,597 | 1,542 | 1,553 | 49,900 |
| 2023/12/14 | 1,622 | 1,634 | 1,590 | 1,597 | 45,600 |
| 2023/12/13 | 1,668 | 1,677 | 1,625 | 1,631 | 38,700 |
| 2023/12/12 | 1,711 | 1,721 | 1,672 | 1,672 | 31,500 |
| 2023/12/11 | 1,754 | 1,754 | 1,675 | 1,711 | 48,000 |
| 2023/12/08 | 1,775 | 1,792 | 1,737 | 1,748 | 57,900 |
| 2023/12/07 | 1,802 | 1,821 | 1,791 | 1,796 | 25,200 |
| 2023/12/06 | 1,783 | 1,840 | 1,783 | 1,836 | 28,800 |
| 2023/12/05 | 1,775 | 1,813 | 1,775 | 1,775 | 30,500 |
| 2023/12/04 | 1,786 | 1,800 | 1,777 | 1,793 | 20,000 |
| 2023/12/01 | 1,783 | 1,815 | 1,780 | 1,786 | 30,300 |
| 2023/11/30 | 1,825 | 1,825 | 1,776 | 1,778 | 40,200 |
| 2023/11/29 | 1,816 | 1,845 | 1,811 | 1,811 | 20,600 |
| 2023/11/28 | 1,769 | 1,818 | 1,764 | 1,818 | 31,800 |
| 2023/11/27 | 1,807 | 1,815 | 1,769 | 1,769 | 30,700 |
| 2023/11/24 | 1,789 | 1,822 | 1,786 | 1,813 | 40,200 |
| 2023/11/22 | 1,746 | 1,792 | 1,733 | 1,789 | 31,000 |
| 2023/11/21 | 1,782 | 1,798 | 1,753 | 1,764 | 37,200 |
| 2023/11/20 | 1,820 | 1,832 | 1,784 | 1,794 | 50,800 |
| 2023/11/17 | 1,767 | 1,820 | 1,767 | 1,820 | 32,800 |
| 2023/11/16 | 1,783 | 1,784 | 1,759 | 1,765 | 25,100 |
| 2023/11/15 | 1,790 | 1,807 | 1,768 | 1,801 | 29,400 |
| 2023/11/14 | 1,785 | 1,800 | 1,763 | 1,784 | 21,600 |
| 2023/11/13 | 1,790 | 1,810 | 1,762 | 1,765 | 34,500 |
| 2023/11/10 | 1,769 | 1,796 | 1,756 | 1,796 | 27,200 |
| 2023/11/09 | 1,762 | 1,773 | 1,733 | 1,772 | 19,000 |
| 2023/11/08 | 1,775 | 1,776 | 1,735 | 1,762 | 40,400 |
| 2023/11/07 | 1,757 | 1,787 | 1,757 | 1,764 | 28,300 |
| 2023/11/06 | 1,750 | 1,767 | 1,738 | 1,757 | 42,900 |
| 2023/11/02 | 1,735 | 1,760 | 1,705 | 1,715 | 34,100 |
| 2023/11/01 | 1,710 | 1,745 | 1,710 | 1,734 | 45,600 |
| 2023/10/31 | 1,643 | 1,709 | 1,643 | 1,709 | 43,900 |
| 2023/10/30 | 1,684 | 1,694 | 1,655 | 1,657 | 37,500 |
| 2023/10/27 | 1,701 | 1,719 | 1,698 | 1,718 | 38,700 |
| 2023/10/26 | 1,718 | 1,737 | 1,680 | 1,710 | 46,300 |
| 2023/10/25 | 1,718 | 1,739 | 1,714 | 1,719 | 37,900 |
| 2023/10/24 | 1,695 | 1,712 | 1,665 | 1,702 | 28,100 |
| 2023/10/23 | 1,704 | 1,715 | 1,694 | 1,695 | 31,200 |
| 2023/10/20 | 1,689 | 1,716 | 1,684 | 1,705 | 24,500 |
| 2023/10/19 | 1,655 | 1,702 | 1,655 | 1,689 | 30,900 |
| 2023/10/18 | 1,683 | 1,688 | 1,634 | 1,688 | 26,100 |
| 2023/10/17 | 1,619 | 1,673 | 1,619 | 1,669 | 35,100 |
| 2023/10/16 | 1,680 | 1,682 | 1,605 | 1,619 | 56,300 |
| 2023/10/13 | 1,726 | 1,738 | 1,686 | 1,696 | 60,100 |
| 2023/10/12 | 1,722 | 1,746 | 1,719 | 1,744 | 35,900 |
| 2023/10/11 | 1,736 | 1,744 | 1,710 | 1,722 | 48,400 |
| 2023/10/10 | 1,725 | 1,750 | 1,725 | 1,736 | 26,900 |
| 2023/10/06 | 1,736 | 1,755 | 1,723 | 1,725 | 26,200 |
| 2023/10/05 | 1,677 | 1,725 | 1,677 | 1,719 | 40,300 |
| 2023/10/04 | 1,710 | 1,720 | 1,682 | 1,682 | 36,400 |
| 2023/10/03 | 1,728 | 1,750 | 1,712 | 1,722 | 37,000 |
| 2023/10/02 | 1,747 | 1,760 | 1,716 | 1,725 | 45,300 |
| 2023/09/29 | 1,771 | 1,773 | 1,734 | 1,744 | 38,500 |
| 2023/09/28 | 1,770 | 1,775 | 1,725 | 1,744 | 45,400 |
| 2023/09/27 | 1,772 | 1,776 | 1,730 | 1,774 | 61,600 |
| 2023/09/26 | 1,760 | 1,778 | 1,745 | 1,772 | 39,800 |
| 2023/09/25 | 1,705 | 1,768 | 1,705 | 1,760 | 60,800 |
| 2023/09/22 | 1,679 | 1,721 | 1,674 | 1,704 | 60,600 |
| 2023/09/21 | 1,692 | 1,725 | 1,692 | 1,701 | 47,700 |
| 2023/09/20 | 1,737 | 1,738 | 1,706 | 1,707 | 56,500 |
| 2023/09/19 | 1,780 | 1,781 | 1,725 | 1,747 | 55,700 |
| 2023/09/15 | 1,805 | 1,805 | 1,758 | 1,799 | 51,300 |
| 2023/09/14 | 1,753 | 1,801 | 1,753 | 1,788 | 60,300 |
| 2023/09/13 | 1,728 | 1,757 | 1,722 | 1,753 | 46,700 |
| 2023/09/12 | 1,696 | 1,732 | 1,685 | 1,731 | 27,000 |
| 2023/09/11 | 1,672 | 1,712 | 1,672 | 1,699 | 35,600 |
| 2023/09/08 | 1,683 | 1,701 | 1,650 | 1,661 | 84,400 |
| 2023/09/07 | 1,717 | 1,731 | 1,692 | 1,699 | 63,400 |
| 2023/09/06 | 1,692 | 1,735 | 1,687 | 1,734 | 64,000 |
| 2023/09/05 | 1,709 | 1,734 | 1,677 | 1,703 | 95,900 |
| 2023/09/04 | 1,647 | 1,716 | 1,647 | 1,716 | 99,000 |
| 2023/09/01 | 1,605 | 1,647 | 1,588 | 1,645 | 98,000 |
| 2023/08/31 | 1,537 | 1,635 | 1,531 | 1,612 | 188,800 |
| 2023/08/30 | 1,462 | 1,551 | 1,462 | 1,548 | 505,400 |
| 2023/08/29 | 1,443 | 1,466 | 1,438 | 1,461 | 512,100 |
| 2023/08/28 | 1,443 | 1,458 | 1,435 | 1,440 | 102,300 |
| 2023/08/25 | 1,431 | 1,446 | 1,425 | 1,440 | 80,800 |
| 2023/08/24 | 1,455 | 1,472 | 1,450 | 1,453 | 105,100 |
| 2023/08/23 | 1,448 | 1,462 | 1,439 | 1,461 | 71,100 |
| 2023/08/22 | 1,461 | 1,465 | 1,450 | 1,460 | 69,500 |
| 2023/08/21 | 1,452 | 1,473 | 1,451 | 1,461 | 138,100 |
| 2023/08/18 | 1,473 | 1,473 | 1,438 | 1,445 | 132,200 |
| 2023/08/17 | 1,510 | 1,515 | 1,487 | 1,491 | 79,300 |
| 2023/08/16 | 1,500 | 1,520 | 1,492 | 1,514 | 78,300 |
| 2023/08/15 | 1,524 | 1,526 | 1,489 | 1,521 | 104,700 |
| 2023/08/14 | 1,514 | 1,540 | 1,514 | 1,524 | 150,100 |
| 2023/08/10 | 1,515 | 1,543 | 1,498 | 1,518 | 184,400 |
| 2023/08/09 | 1,503 | 1,515 | 1,485 | 1,511 | 126,200 |
| 2023/08/08 | 1,485 | 1,513 | 1,485 | 1,504 | 107,400 |
| 2023/08/07 | 1,472 | 1,493 | 1,472 | 1,488 | 112,700 |
| 2023/08/04 | 1,468 | 1,492 | 1,468 | 1,483 | 82,300 |
| 2023/08/03 | 1,494 | 1,494 | 1,463 | 1,480 | 137,700 |
| 2023/08/02 | 1,528 | 1,539 | 1,502 | 1,502 | 94,600 |
| 2023/08/01 | 1,550 | 1,550 | 1,531 | 1,547 | 73,800 |
| 2023/07/31 | 1,552 | 1,558 | 1,541 | 1,549 | 114,200 |
| 2023/07/28 | 1,495 | 1,532 | 1,474 | 1,531 | 111,800 |
| 2023/07/27 | 1,523 | 1,531 | 1,503 | 1,515 | 68,300 |
| 2023/07/26 | 1,537 | 1,537 | 1,518 | 1,523 | 51,000 |
| 2023/07/25 | 1,543 | 1,550 | 1,531 | 1,537 | 49,500 |
| 2023/07/24 | 1,535 | 1,560 | 1,530 | 1,540 | 73,400 |
| 2023/07/21 | 1,540 | 1,542 | 1,518 | 1,518 | 47,800 |
| 2023/07/20 | 1,569 | 1,569 | 1,533 | 1,540 | 42,100 |
| 2023/07/19 | 1,563 | 1,577 | 1,548 | 1,568 | 62,900 |
| 2023/07/18 | 1,529 | 1,557 | 1,517 | 1,551 | 83,200 |
| 2023/07/14 | 1,532 | 1,552 | 1,480 | 1,527 | 119,600 |
| 2023/07/13 | 1,559 | 1,559 | 1,527 | 1,537 | 58,400 |
| 2023/07/12 | 1,552 | 1,575 | 1,552 | 1,560 | 53,600 |
| 2023/07/11 | 1,568 | 1,575 | 1,546 | 1,552 | 47,600 |
| 2023/07/10 | 1,567 | 1,583 | 1,555 | 1,559 | 61,200 |
| 2023/07/07 | 1,566 | 1,591 | 1,559 | 1,569 | 57,000 |
| 2023/07/06 | 1,556 | 1,577 | 1,552 | 1,564 | 37,100 |
| 2023/07/05 | 1,587 | 1,589 | 1,571 | 1,571 | 31,600 |
| 2023/07/04 | 1,605 | 1,611 | 1,595 | 1,595 | 40,200 |
| 2023/07/03 | 1,601 | 1,633 | 1,601 | 1,618 | 35,100 |
| 2023/06/30 | 1,610 | 1,626 | 1,586 | 1,590 | 42,200 |
| 2023/06/29 | 1,623 | 1,645 | 1,609 | 1,616 | 35,900 |
| 2023/06/28 | 1,605 | 1,625 | 1,605 | 1,622 | 39,000 |
| 2023/06/27 | 1,600 | 1,604 | 1,586 | 1,596 | 25,300 |
| 2023/06/26 | 1,626 | 1,626 | 1,590 | 1,610 | 26,900 |
| 2023/06/23 | 1,660 | 1,671 | 1,624 | 1,635 | 37,400 |
| 2023/06/22 | 1,647 | 1,670 | 1,647 | 1,650 | 25,200 |
| 2023/06/21 | 1,647 | 1,671 | 1,647 | 1,658 | 32,700 |
| 2023/06/20 | 1,632 | 1,650 | 1,626 | 1,650 | 41,100 |
| 2023/06/19 | 1,664 | 1,670 | 1,633 | 1,647 | 40,800 |
| 2023/06/16 | 1,659 | 1,659 | 1,635 | 1,646 | 76,000 |
| 2023/06/15 | 1,728 | 1,728 | 1,680 | 1,680 | 41,000 |
| 2023/06/14 | 1,710 | 1,739 | 1,693 | 1,729 | 56,600 |
| 2023/06/13 | 1,686 | 1,710 | 1,675 | 1,697 | 40,600 |
| 2023/06/12 | 1,688 | 1,699 | 1,669 | 1,686 | 46,100 |
| 2023/06/09 | 1,648 | 1,683 | 1,638 | 1,673 | 87,700 |
| 2023/06/08 | 1,604 | 1,635 | 1,604 | 1,631 | 60,200 |
| 2023/06/07 | 1,619 | 1,639 | 1,600 | 1,604 | 59,600 |
| 2023/06/06 | 1,583 | 1,596 | 1,566 | 1,596 | 29,200 |
| 2023/06/05 | 1,590 | 1,604 | 1,567 | 1,599 | 59,100 |
| 2023/06/02 | 1,543 | 1,575 | 1,543 | 1,562 | 76,400 |
| 2023/06/01 | 1,540 | 1,586 | 1,529 | 1,529 | 52,200 |
| 2023/05/31 | 1,524 | 1,568 | 1,524 | 1,554 | 94,900 |
| 2023/05/30 | 1,565 | 1,580 | 1,538 | 1,542 | 59,000 |
| 2023/05/29 | 1,589 | 1,591 | 1,573 | 1,574 | 28,500 |
| 2023/05/26 | 1,586 | 1,588 | 1,567 | 1,574 | 57,300 |
| 2023/05/25 | 1,570 | 1,587 | 1,564 | 1,583 | 34,700 |
| 2023/05/24 | 1,584 | 1,606 | 1,576 | 1,576 | 21,100 |
| 2023/05/23 | 1,617 | 1,630 | 1,593 | 1,597 | 37,700 |
| 2023/05/22 | 1,609 | 1,635 | 1,609 | 1,617 | 34,900 |
| 2023/05/19 | 1,585 | 1,614 | 1,581 | 1,609 | 29,700 |
| 2023/05/18 | 1,586 | 1,602 | 1,557 | 1,585 | 31,200 |
| 2023/05/17 | 1,607 | 1,611 | 1,573 | 1,573 | 40,600 |
| 2023/05/16 | 1,606 | 1,625 | 1,604 | 1,615 | 27,100 |
| 2023/05/15 | 1,616 | 1,629 | 1,595 | 1,600 | 30,300 |
| 2023/05/12 | 1,593 | 1,611 | 1,593 | 1,602 | 55,600 |
| 2023/05/11 | 1,564 | 1,608 | 1,564 | 1,586 | 31,600 |
| 2023/05/10 | 1,565 | 1,595 | 1,565 | 1,581 | 35,800 |
| 2023/05/09 | 1,572 | 1,578 | 1,544 | 1,574 | 46,600 |
| 2023/05/08 | 1,523 | 1,583 | 1,521 | 1,574 | 37,900 |
| 2023/05/02 | 1,580 | 1,590 | 1,540 | 1,544 | 77,000 |
| 2023/05/01 | 1,526 | 1,552 | 1,525 | 1,552 | 39,700 |
| 2023/04/28 | 1,519 | 1,531 | 1,509 | 1,526 | 52,000 |
| 2023/04/27 | 1,484 | 1,510 | 1,484 | 1,499 | 39,800 |
| 2023/04/26 | 1,487 | 1,508 | 1,477 | 1,488 | 34,100 |
| 2023/04/25 | 1,492 | 1,519 | 1,490 | 1,496 | 36,100 |
| 2023/04/24 | 1,480 | 1,495 | 1,469 | 1,482 | 31,000 |
| 2023/04/21 | 1,455 | 1,487 | 1,455 | 1,470 | 57,800 |
| 2023/04/20 | 1,412 | 1,451 | 1,408 | 1,440 | 48,200 |
| 2023/04/19 | 1,412 | 1,422 | 1,400 | 1,412 | 44,500 |
| 2023/04/18 | 1,398 | 1,444 | 1,386 | 1,442 | 68,500 |
| 2023/04/17 | 1,387 | 1,402 | 1,363 | 1,396 | 68,300 |
| 2023/04/14 | 1,313 | 1,407 | 1,313 | 1,395 | 124,200 |
| 2023/04/13 | 1,295 | 1,304 | 1,288 | 1,296 | 47,200 |
| 2023/04/12 | 1,267 | 1,310 | 1,261 | 1,304 | 58,500 |
| 2023/04/11 | 1,267 | 1,275 | 1,254 | 1,267 | 47,800 |
| 2023/04/10 | 1,277 | 1,297 | 1,250 | 1,252 | 59,800 |
| 2023/04/07 | 1,300 | 1,311 | 1,267 | 1,271 | 54,700 |
| 2023/04/06 | 1,326 | 1,341 | 1,301 | 1,301 | 64,400 |
| 2023/04/05 | 1,362 | 1,362 | 1,348 | 1,348 | 43,600 |
| 2023/04/04 | 1,385 | 1,385 | 1,350 | 1,377 | 56,100 |
| 2023/04/03 | 1,387 | 1,402 | 1,379 | 1,385 | 58,500 |
| 2023/03/31 | 1,374 | 1,377 | 1,360 | 1,364 | 59,100 |
| 2023/03/30 | 1,390 | 1,396 | 1,355 | 1,364 | 68,000 |
| 2023/03/29 | 1,362 | 1,401 | 1,362 | 1,401 | 90,100 |
| 2023/03/28 | 1,365 | 1,368 | 1,350 | 1,356 | 43,100 |
| 2023/03/27 | 1,345 | 1,362 | 1,337 | 1,361 | 59,100 |
| 2023/03/24 | 1,302 | 1,335 | 1,300 | 1,330 | 51,100 |
| 2023/03/23 | 1,292 | 1,305 | 1,282 | 1,303 | 41,500 |
| 2023/03/22 | 1,298 | 1,318 | 1,298 | 1,310 | 64,900 |
| 2023/03/20 | 1,296 | 1,298 | 1,269 | 1,277 | 40,100 |
| 2023/03/17 | 1,279 | 1,301 | 1,279 | 1,296 | 66,100 |
| 2023/03/16 | 1,260 | 1,276 | 1,252 | 1,273 | 54,900 |
| 2023/03/15 | 1,279 | 1,291 | 1,279 | 1,290 | 28,300 |
| 2023/03/14 | 1,300 | 1,302 | 1,262 | 1,262 | 61,200 |
| 2023/03/13 | 1,336 | 1,336 | 1,301 | 1,319 | 44,000 |
| 2023/03/10 | 1,361 | 1,364 | 1,342 | 1,347 | 75,500 |
| 2023/03/09 | 1,348 | 1,374 | 1,348 | 1,371 | 64,700 |
| 2023/03/08 | 1,343 | 1,356 | 1,340 | 1,341 | 68,900 |
| 2023/03/07 | 1,335 | 1,359 | 1,335 | 1,354 | 61,500 |
| 2023/03/06 | 1,348 | 1,369 | 1,334 | 1,335 | 73,000 |
| 2023/03/03 | 1,318 | 1,348 | 1,318 | 1,348 | 77,400 |
| 2023/03/02 | 1,295 | 1,312 | 1,295 | 1,310 | 72,900 |
| 2023/03/01 | 1,275 | 1,290 | 1,274 | 1,288 | 49,900 |
| 2023/02/28 | 1,281 | 1,290 | 1,277 | 1,284 | 58,400 |
| 2023/02/27 | 1,273 | 1,290 | 1,267 | 1,290 | 249,500 |
| 2023/02/24 | 1,280 | 1,302 | 1,275 | 1,297 | 532,100 |
| 2023/02/22 | 1,296 | 1,309 | 1,279 | 1,281 | 101,300 |
| 2023/02/21 | 1,310 | 1,325 | 1,310 | 1,313 | 63,000 |
| 2023/02/20 | 1,330 | 1,340 | 1,301 | 1,307 | 132,900 |
| 2023/02/17 | 1,333 | 1,349 | 1,333 | 1,338 | 108,700 |
| 2023/02/16 | 1,323 | 1,351 | 1,323 | 1,340 | 82,400 |
| 2023/02/15 | 1,347 | 1,351 | 1,318 | 1,320 | 71,800 |
| 2023/02/14 | 1,324 | 1,350 | 1,324 | 1,350 | 74,800 |
| 2023/02/13 | 1,325 | 1,336 | 1,319 | 1,334 | 93,400 |
| 2023/02/10 | 1,313 | 1,331 | 1,310 | 1,328 | 425,600 |
| 2023/02/09 | 1,318 | 1,332 | 1,313 | 1,313 | 98,300 |
| 2023/02/08 | 1,320 | 1,336 | 1,320 | 1,325 | 61,700 |
| 2023/02/07 | 1,365 | 1,379 | 1,321 | 1,321 | 106,400 |
| 2023/02/06 | 1,351 | 1,370 | 1,350 | 1,368 | 97,300 |
| 2023/02/03 | 1,355 | 1,365 | 1,333 | 1,341 | 238,900 |
| 2023/02/02 | 1,345 | 1,371 | 1,345 | 1,359 | 72,300 |
| 2023/02/01 | 1,358 | 1,372 | 1,348 | 1,350 | 71,500 |
| 2023/01/31 | 1,331 | 1,366 | 1,328 | 1,366 | 88,000 |
| 2023/01/30 | 1,297 | 1,339 | 1,297 | 1,334 | 97,000 |
| 2023/01/27 | 1,321 | 1,323 | 1,297 | 1,301 | 163,400 |
| 2023/01/26 | 1,346 | 1,346 | 1,324 | 1,324 | 63,000 |
| 2023/01/25 | 1,338 | 1,356 | 1,338 | 1,348 | 45,300 |
| 2023/01/24 | 1,320 | 1,346 | 1,319 | 1,346 | 69,100 |
| 2023/01/23 | 1,319 | 1,319 | 1,299 | 1,317 | 63,300 |
| 2023/01/20 | 1,314 | 1,335 | 1,314 | 1,328 | 136,500 |
| 2023/01/19 | 1,303 | 1,316 | 1,294 | 1,308 | 50,300 |
| 2023/01/18 | 1,296 | 1,330 | 1,292 | 1,316 | 73,400 |
| 2023/01/17 | 1,268 | 1,298 | 1,268 | 1,297 | 73,000 |
| 2023/01/16 | 1,241 | 1,274 | 1,232 | 1,268 | 65,300 |
| 2023/01/13 | 1,232 | 1,265 | 1,230 | 1,246 | 122,000 |
| 2023/01/12 | 1,270 | 1,270 | 1,233 | 1,233 | 78,800 |
| 2023/01/11 | 1,211 | 1,286 | 1,211 | 1,272 | 167,700 |
| 2023/01/10 | 1,253 | 1,255 | 1,195 | 1,197 | 149,100 |
| 2023/01/06 | 1,249 | 1,267 | 1,240 | 1,261 | 99,200 |
| 2023/01/05 | 1,241 | 1,258 | 1,232 | 1,249 | 52,700 |
| 2023/01/04 | 1,311 | 1,311 | 1,236 | 1,237 | 83,700 |