7865 ピープル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	967	1,030	953	1,021	221,600	1,021
2023-06-01	1,072	1,087	1,066	1,087	83,100	1,087
2023-05-31	1,082	1,095	1,063	1,080	37,100	1,080
2023-05-30	1,096	1,096	1,080	1,082	27,400	1,082
2023-05-29	1,092	1,099	1,080	1,089	23,500	1,089
2023-05-26	1,100	1,102	1,078	1,092	25,700	1,092
2023-05-25	1,092	1,107	1,090	1,098	20,800	1,098
2023-05-24	1,094	1,094	1,075	1,084	18,300	1,084
2023-05-23	1,088	1,092	1,074	1,085	11,000	1,085
2023-05-22	1,085	1,086	1,078	1,085	6,800	1,085
2023-05-19	1,085	1,097	1,076	1,082	19,400	1,082
2023-05-18	1,075	1,091	1,069	1,086	35,100	1,086
2023-05-17	1,080	1,080	1,067	1,075	16,200	1,075
2023-05-16	1,083	1,083	1,071	1,076	17,400	1,076
2023-05-15	1,080	1,085	1,069	1,079	32,900	1,079
2023-05-12	1,061	1,080	1,055	1,074	23,700	1,074
2023-05-11	1,060	1,060	1,050	1,058	10,100	1,058
2023-05-10	1,061	1,065	1,055	1,060	9,300	1,060
2023-05-09	1,051	1,062	1,051	1,061	8,100	1,061
2023-05-08	1,063	1,074	1,051	1,051	18,800	1,051
2023-05-02	1,072	1,076	1,057	1,071	46,200	1,071
2023-05-01	1,079	1,079	1,065	1,072	21,500	1,072
2023-04-28	1,070	1,080	1,070	1,073	27,900	1,073
2023-04-27	1,075	1,081	1,072	1,073	14,100	1,073
2023-04-26	1,080	1,084	1,068	1,075	22,500	1,075
2023-04-25	1,084	1,085	1,074	1,079	18,200	1,079
2023-04-24	1,088	1,088	1,073	1,081	12,000	1,081
2023-04-21	1,080	1,092	1,075	1,080	25,100	1,080
2023-04-20	1,089	1,089	1,075	1,084	21,400	1,084
2023-04-19	1,052	1,088	1,052	1,081	73,900	1,081
2023-04-18	1,049	1,061	1,049	1,058	17,700	1,058
2023-04-17	1,044	1,050	1,039	1,042	18,500	1,042
2023-04-14	1,053	1,053	1,043	1,045	3,300	1,045
2023-04-13	1,050	1,052	1,041	1,046	16,700	1,046
2023-04-12	1,046	1,057	1,046	1,050	9,100	1,050
2023-04-11	1,050	1,063	1,046	1,046	14,600	1,046
2023-04-10	1,046	1,054	1,040	1,042	11,700	1,042
2023-04-07	1,038	1,050	1,027	1,050	18,000	1,050
2023-04-06	1,049	1,049	1,027	1,044	15,900	1,044
2023-04-05	1,056	1,057	1,048	1,049	26,700	1,049
2023-04-04	1,060	1,065	1,056	1,056	11,500	1,056
2023-04-03	1,084	1,084	1,056	1,059	34,100	1,059
2023-03-31	1,064	1,064	1,050	1,054	9,900	1,054
2023-03-30	1,048	1,061	1,045	1,056	15,400	1,056
2023-03-29	1,055	1,057	1,046	1,049	16,000	1,049
2023-03-28	1,050	1,061	1,044	1,051	20,800	1,051
2023-03-27	1,048	1,057	1,042	1,053	18,500	1,053
2023-03-24	1,053	1,053	1,033	1,048	18,400	1,048
2023-03-23	1,040	1,049	1,026	1,049	14,000	1,049
2023-03-22	1,036	1,065	1,036	1,046	29,900	1,046
2023-03-20	1,074	1,074	1,030	1,034	46,500	1,034
2023-03-17	1,067	1,087	1,062	1,077	22,600	1,077
2023-03-16	1,061	1,070	1,051	1,069	36,100	1,069
2023-03-15	1,075	1,091	1,075	1,087	15,100	1,087
2023-03-14	1,091	1,091	1,068	1,087	29,700	1,087
2023-03-13	1,082	1,094	1,076	1,088	25,500	1,088
2023-03-10	1,087	1,104	1,087	1,100	27,500	1,100
2023-03-09	1,090	1,113	1,088	1,089	34,600	1,089
2023-03-08	1,090	1,098	1,079	1,089	33,700	1,089
2023-03-07	1,083	1,109	1,080	1,091	36,300	1,091
2023-03-06	1,092	1,102	1,055	1,076	78,300	1,076
2023-03-03	1,115	1,133	1,101	1,119	50,400	1,119
2023-03-02	1,110	1,116	1,105	1,106	18,300	1,106
2023-03-01	1,107	1,108	1,091	1,108	18,900	1,108
2023-02-28	1,094	1,109	1,090	1,090	21,100	1,090
2023-02-27	1,094	1,100	1,086	1,088	16,300	1,088
2023-02-24	1,082	1,098	1,072	1,094	35,400	1,094
2023-02-22	1,074	1,074	1,060	1,072	12,800	1,072
2023-02-21	1,081	1,081	1,062	1,072	19,500	1,072
2023-02-20	1,078	1,084	1,071	1,077	12,500	1,077
2023-02-17	1,053	1,079	1,053	1,079	14,500	1,079
2023-02-16	1,043	1,065	1,043	1,063	17,500	1,063
2023-02-15	1,064	1,064	1,038	1,043	16,300	1,043
2023-02-14	1,048	1,063	1,046	1,055	15,400	1,055
2023-02-13	1,057	1,057	1,038	1,048	17,700	1,048
2023-02-10	1,066	1,066	1,053	1,058	8,600	1,058
2023-02-09	1,060	1,067	1,047	1,066	24,400	1,066
2023-02-08	1,076	1,076	1,059	1,063	16,400	1,063
2023-02-07	1,072	1,076	1,067	1,072	13,400	1,072
2023-02-06	1,064	1,072	1,050	1,072	31,300	1,072
2023-02-03	1,078	1,078	1,045	1,065	52,300	1,065
2023-02-02	1,125	1,125	1,082	1,082	67,900	1,082
2023-02-01	1,128	1,136	1,121	1,123	39,200	1,123
2023-01-31	1,110	1,128	1,106	1,124	34,600	1,124
2023-01-30	1,125	1,126	1,108	1,110	37,500	1,110
2023-01-27	1,140	1,145	1,129	1,136	39,000	1,136
2023-01-26	1,139	1,146	1,129	1,139	49,100	1,139
2023-01-25	1,110	1,135	1,106	1,130	75,200	1,130
2023-01-24	1,118	1,122	1,102	1,102	66,900	1,102
2023-01-23	1,139	1,139	1,100	1,113	112,600	1,113
2023-01-20	1,172	1,173	1,132	1,139	57,300	1,139
2023-01-19	1,143	1,183	1,134	1,173	148,200	1,173
2023-01-18	1,235	1,243	1,224	1,239	94,800	1,239
2023-01-17	1,229	1,236	1,220	1,236	35,400	1,236
2023-01-16	1,231	1,242	1,228	1,229	21,600	1,229
2023-01-13	1,228	1,243	1,222	1,241	51,700	1,241
2023-01-12	1,245	1,245	1,230	1,230	30,600	1,230
2023-01-11	1,250	1,257	1,226	1,238	167,300	1,238
2023-01-10	1,365	1,370	1,335	1,335	70,600	1,335
2023-01-06	1,350	1,372	1,335	1,358	86,900	1,358
2023-01-05	1,341	1,379	1,325	1,328	83,500	1,328
2023-01-04	1,331	1,349	1,331	1,345	48,100	1,345

分割・併合履歴： [1999-09-14]1株→1.5株