7865 ピープル(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,040 | 1,043 | 1,032 | 1,039 | 10,400 | 1,039 |
| 2022-05-18 | 1,046 | 1,056 | 1,045 | 1,048 | 7,800 | 1,048 |
| 2022-05-17 | 1,048 | 1,052 | 1,045 | 1,046 | 5,600 | 1,046 |
| 2022-05-16 | 1,055 | 1,064 | 1,039 | 1,048 | 5,600 | 1,048 |
| 2022-05-13 | 1,032 | 1,059 | 1,031 | 1,047 | 9,200 | 1,047 |
| 2022-05-12 | 1,055 | 1,055 | 1,036 | 1,044 | 7,600 | 1,044 |
| 2022-05-11 | 1,043 | 1,048 | 1,033 | 1,039 | 5,300 | 1,039 |
| 2022-05-10 | 1,048 | 1,048 | 1,037 | 1,043 | 6,800 | 1,043 |
| 2022-05-09 | 1,055 | 1,061 | 1,042 | 1,052 | 6,500 | 1,052 |
| 2022-05-06 | 1,048 | 1,072 | 1,045 | 1,056 | 6,800 | 1,056 |
| 2022-05-02 | 1,054 | 1,054 | 1,032 | 1,046 | 5,800 | 1,046 |
| 2022-04-28 | 1,028 | 1,060 | 1,010 | 1,054 | 8,000 | 1,054 |
| 2022-04-27 | 1,028 | 1,048 | 1,013 | 1,027 | 5,000 | 1,027 |
| 2022-04-26 | 1,032 | 1,039 | 1,024 | 1,037 | 11,600 | 1,037 |
| 2022-04-25 | 1,050 | 1,050 | 1,032 | 1,032 | 7,500 | 1,032 |
| 2022-04-22 | 1,080 | 1,085 | 1,060 | 1,061 | 14,200 | 1,061 |
| 2022-04-21 | 1,055 | 1,117 | 1,055 | 1,080 | 38,000 | 1,080 |
| 2022-04-20 | 1,041 | 1,055 | 1,024 | 1,055 | 19,800 | 1,055 |
| 2022-04-19 | 1,000 | 1,045 | 996 | 1,039 | 39,600 | 1,039 |
| 2022-04-18 | 979 | 988 | 979 | 984 | 6,400 | 984 |
| 2022-04-15 | 988 | 988 | 970 | 979 | 5,700 | 979 |
| 2022-04-14 | 993 | 999 | 987 | 988 | 16,500 | 988 |
| 2022-04-13 | 987 | 991 | 980 | 982 | 6,500 | 982 |
| 2022-04-12 | 989 | 989 | 981 | 987 | 12,600 | 987 |
| 2022-04-11 | 969 | 974 | 965 | 974 | 5,800 | 974 |
| 2022-04-08 | 974 | 981 | 967 | 968 | 3,600 | 968 |
| 2022-04-07 | 979 | 979 | 967 | 975 | 6,000 | 975 |
| 2022-04-06 | 980 | 982 | 975 | 982 | 8,100 | 982 |
| 2022-04-05 | 988 | 988 | 980 | 980 | 5,600 | 980 |
| 2022-04-04 | 994 | 994 | 978 | 988 | 4,400 | 988 |
| 2022-04-01 | 983 | 986 | 975 | 985 | 4,500 | 985 |
| 2022-03-31 | 990 | 991 | 979 | 982 | 4,100 | 982 |
| 2022-03-30 | 973 | 990 | 970 | 990 | 4,800 | 990 |
| 2022-03-29 | 981 | 990 | 972 | 975 | 8,900 | 975 |
| 2022-03-28 | 990 | 990 | 980 | 981 | 7,200 | 981 |
| 2022-03-25 | 993 | 993 | 983 | 990 | 8,600 | 990 |
| 2022-03-24 | 992 | 993 | 982 | 993 | 11,100 | 993 |
| 2022-03-23 | 992 | 1,008 | 989 | 1,004 | 14,700 | 1,004 |
| 2022-03-22 | 994 | 994 | 983 | 990 | 3,900 | 990 |
| 2022-03-18 | 970 | 982 | 970 | 972 | 2,900 | 972 |
| 2022-03-17 | 958 | 971 | 955 | 966 | 5,400 | 966 |
| 2022-03-16 | 963 | 963 | 956 | 958 | 1,400 | 958 |
| 2022-03-15 | 959 | 964 | 956 | 956 | 5,800 | 956 |
| 2022-03-14 | 947 | 948 | 940 | 946 | 3,100 | 946 |
| 2022-03-11 | 936 | 950 | 936 | 943 | 21,800 | 943 |
| 2022-03-10 | 938 | 954 | 938 | 940 | 4,400 | 940 |
| 2022-03-09 | 934 | 952 | 930 | 934 | 4,100 | 934 |
| 2022-03-08 | 949 | 949 | 933 | 933 | 5,200 | 933 |
| 2022-03-07 | 974 | 975 | 942 | 949 | 18,600 | 949 |
| 2022-03-04 | 963 | 963 | 940 | 948 | 9,800 | 948 |
| 2022-03-03 | 958 | 966 | 958 | 963 | 4,800 | 963 |
| 2022-03-02 | 957 | 972 | 956 | 968 | 5,200 | 968 |
| 2022-03-01 | 961 | 968 | 946 | 967 | 6,900 | 967 |
| 2022-02-28 | 952 | 956 | 948 | 954 | 4,100 | 954 |
| 2022-02-25 | 968 | 968 | 950 | 961 | 3,700 | 961 |
| 2022-02-24 | 957 | 957 | 945 | 953 | 4,400 | 953 |
| 2022-02-22 | 952 | 960 | 952 | 954 | 2,900 | 954 |
| 2022-02-21 | 971 | 971 | 953 | 970 | 4,700 | 970 |
| 2022-02-18 | 956 | 957 | 945 | 956 | 4,000 | 956 |
| 2022-02-17 | 950 | 959 | 950 | 953 | 4,500 | 953 |
| 2022-02-16 | 950 | 956 | 946 | 956 | 2,800 | 956 |
| 2022-02-15 | 946 | 952 | 946 | 950 | 5,600 | 950 |
| 2022-02-14 | 951 | 955 | 945 | 946 | 7,400 | 946 |
| 2022-02-10 | 949 | 954 | 949 | 952 | 5,400 | 952 |
| 2022-02-09 | 950 | 951 | 936 | 949 | 16,200 | 949 |
| 2022-02-08 | 944 | 954 | 939 | 942 | 16,500 | 942 |
| 2022-02-07 | 970 | 970 | 948 | 957 | 10,100 | 957 |
| 2022-02-04 | 976 | 976 | 961 | 961 | 12,900 | 961 |
| 2022-02-03 | 980 | 980 | 970 | 975 | 5,200 | 975 |
| 2022-02-02 | 978 | 982 | 974 | 976 | 4,800 | 976 |
| 2022-02-01 | 976 | 979 | 975 | 976 | 4,800 | 976 |
| 2022-01-31 | 956 | 982 | 956 | 982 | 8,500 | 982 |
| 2022-01-28 | 962 | 975 | 955 | 955 | 22,800 | 955 |
| 2022-01-27 | 994 | 998 | 983 | 992 | 19,800 | 992 |
| 2022-01-26 | 1,003 | 1,003 | 993 | 998 | 5,300 | 998 |
| 2022-01-25 | 999 | 1,003 | 990 | 1,003 | 12,000 | 1,003 |
| 2022-01-24 | 998 | 1,003 | 988 | 999 | 25,800 | 999 |
| 2022-01-21 | 995 | 1,002 | 980 | 1,002 | 20,800 | 1,002 |
| 2022-01-20 | 1,005 | 1,005 | 990 | 1,002 | 23,900 | 1,002 |
| 2022-01-19 | 1,005 | 1,011 | 992 | 1,008 | 39,300 | 1,008 |
| 2022-01-18 | 1,088 | 1,096 | 1,080 | 1,084 | 40,400 | 1,084 |
| 2022-01-17 | 1,094 | 1,103 | 1,087 | 1,088 | 29,900 | 1,088 |
| 2022-01-14 | 1,085 | 1,096 | 1,079 | 1,086 | 34,000 | 1,086 |
| 2022-01-13 | 1,084 | 1,094 | 1,081 | 1,093 | 31,800 | 1,093 |
| 2022-01-12 | 1,080 | 1,094 | 1,064 | 1,081 | 28,400 | 1,081 |
| 2022-01-11 | 1,056 | 1,056 | 1,031 | 1,050 | 15,700 | 1,050 |
| 2022-01-07 | 1,074 | 1,087 | 1,064 | 1,064 | 15,100 | 1,064 |
| 2022-01-06 | 1,085 | 1,094 | 1,078 | 1,078 | 11,700 | 1,078 |
| 2022-01-05 | 1,095 | 1,098 | 1,075 | 1,087 | 15,300 | 1,087 |
| 2022-01-04 | 1,094 | 1,098 | 1,081 | 1,098 | 21,300 | 1,098 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
