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 |
|---|---|---|---|---|---|---|
| 2022-11-28 | 1,530 | 1,533 | 1,512 | 1,524 | 25,700 | 1,524 |
| 2022-11-25 | 1,517 | 1,524 | 1,501 | 1,519 | 24,000 | 1,519 |
| 2022-11-24 | 1,485 | 1,510 | 1,485 | 1,504 | 21,800 | 1,504 |
| 2022-11-22 | 1,452 | 1,473 | 1,448 | 1,469 | 21,900 | 1,469 |
| 2022-11-21 | 1,463 | 1,463 | 1,448 | 1,452 | 13,600 | 1,452 |
| 2022-11-18 | 1,434 | 1,459 | 1,430 | 1,456 | 18,800 | 1,456 |
| 2022-11-17 | 1,408 | 1,447 | 1,405 | 1,435 | 46,200 | 1,435 |
| 2022-11-16 | 1,412 | 1,418 | 1,375 | 1,393 | 53,300 | 1,393 |
| 2022-11-15 | 1,420 | 1,425 | 1,405 | 1,414 | 22,400 | 1,414 |
| 2022-11-14 | 1,445 | 1,449 | 1,420 | 1,420 | 28,200 | 1,420 |
| 2022-11-11 | 1,447 | 1,458 | 1,444 | 1,445 | 24,800 | 1,445 |
| 2022-11-10 | 1,459 | 1,459 | 1,435 | 1,436 | 31,400 | 1,436 |
| 2022-11-09 | 1,480 | 1,482 | 1,453 | 1,454 | 16,400 | 1,454 |
| 2022-11-08 | 1,480 | 1,502 | 1,470 | 1,480 | 12,400 | 1,480 |
| 2022-11-07 | 1,480 | 1,494 | 1,457 | 1,473 | 22,700 | 1,473 |
| 2022-11-04 | 1,475 | 1,485 | 1,469 | 1,470 | 13,600 | 1,470 |
| 2022-11-02 | 1,488 | 1,493 | 1,478 | 1,480 | 9,800 | 1,480 |
| 2022-11-01 | 1,467 | 1,495 | 1,456 | 1,488 | 12,800 | 1,488 |
| 2022-10-31 | 1,465 | 1,473 | 1,450 | 1,467 | 14,500 | 1,467 |
| 2022-10-28 | 1,465 | 1,469 | 1,444 | 1,456 | 25,100 | 1,456 |
| 2022-10-27 | 1,471 | 1,482 | 1,457 | 1,458 | 31,400 | 1,458 |
| 2022-10-26 | 1,491 | 1,494 | 1,481 | 1,485 | 12,400 | 1,485 |
| 2022-10-25 | 1,508 | 1,513 | 1,490 | 1,493 | 14,800 | 1,493 |
| 2022-10-24 | 1,483 | 1,503 | 1,471 | 1,496 | 28,700 | 1,496 |
| 2022-10-21 | 1,560 | 1,560 | 1,460 | 1,473 | 89,500 | 1,473 |
| 2022-10-20 | 1,520 | 1,574 | 1,513 | 1,574 | 64,100 | 1,574 |
| 2022-10-19 | 1,522 | 1,639 | 1,471 | 1,536 | 335,200 | 1,536 |
| 2022-10-18 | 1,816 | 1,839 | 1,798 | 1,838 | 20,100 | 1,838 |
| 2022-10-17 | 1,781 | 1,820 | 1,773 | 1,820 | 12,900 | 1,820 |
| 2022-10-14 | 1,792 | 1,800 | 1,750 | 1,799 | 21,400 | 1,799 |
| 2022-10-13 | 1,736 | 1,792 | 1,725 | 1,792 | 23,900 | 1,792 |
| 2022-10-12 | 1,845 | 1,845 | 1,718 | 1,731 | 60,100 | 1,731 |
| 2022-10-11 | 1,850 | 1,865 | 1,814 | 1,851 | 17,000 | 1,851 |
| 2022-10-07 | 1,850 | 1,870 | 1,828 | 1,840 | 8,700 | 1,840 |
| 2022-10-06 | 1,814 | 1,878 | 1,810 | 1,853 | 18,400 | 1,853 |
| 2022-10-05 | 1,852 | 1,857 | 1,812 | 1,831 | 16,500 | 1,831 |
| 2022-10-04 | 1,786 | 1,858 | 1,786 | 1,852 | 38,400 | 1,852 |
| 2022-10-03 | 1,795 | 1,813 | 1,701 | 1,757 | 43,600 | 1,757 |
| 2022-09-30 | 1,829 | 1,854 | 1,805 | 1,829 | 16,900 | 1,829 |
| 2022-09-29 | 1,815 | 1,860 | 1,815 | 1,860 | 20,500 | 1,860 |
| 2022-09-28 | 1,852 | 1,859 | 1,787 | 1,802 | 41,100 | 1,802 |
| 2022-09-27 | 1,811 | 1,907 | 1,788 | 1,852 | 65,900 | 1,852 |
| 2022-09-26 | 1,777 | 1,843 | 1,758 | 1,822 | 62,800 | 1,822 |
| 2022-09-22 | 1,745 | 1,785 | 1,729 | 1,777 | 38,900 | 1,777 |
| 2022-09-21 | 1,696 | 1,786 | 1,675 | 1,785 | 123,100 | 1,785 |
| 2022-09-20 | 1,632 | 1,796 | 1,601 | 1,730 | 308,000 | 1,730 |
| 2022-09-16 | 1,501 | 1,517 | 1,482 | 1,512 | 18,700 | 1,512 |
| 2022-09-15 | 1,548 | 1,548 | 1,505 | 1,518 | 12,600 | 1,518 |
| 2022-09-14 | 1,523 | 1,549 | 1,500 | 1,549 | 22,000 | 1,549 |
| 2022-09-13 | 1,577 | 1,577 | 1,543 | 1,553 | 13,700 | 1,553 |
| 2022-09-12 | 1,555 | 1,589 | 1,552 | 1,577 | 27,700 | 1,577 |
| 2022-09-09 | 1,555 | 1,575 | 1,532 | 1,543 | 16,500 | 1,543 |
| 2022-09-08 | 1,510 | 1,578 | 1,510 | 1,564 | 40,200 | 1,564 |
| 2022-09-07 | 1,468 | 1,500 | 1,425 | 1,499 | 41,200 | 1,499 |
| 2022-09-06 | 1,482 | 1,510 | 1,461 | 1,466 | 25,100 | 1,466 |
| 2022-09-05 | 1,495 | 1,499 | 1,415 | 1,463 | 88,400 | 1,463 |
| 2022-09-02 | 1,711 | 1,718 | 1,521 | 1,535 | 321,400 | 1,535 |
| 2022-09-01 | 1,549 | 1,598 | 1,470 | 1,598 | 118,800 | 1,598 |
| 2022-08-31 | 1,579 | 1,580 | 1,532 | 1,577 | 43,400 | 1,577 |
| 2022-08-30 | 1,570 | 1,585 | 1,550 | 1,585 | 34,100 | 1,585 |
| 2022-08-29 | 1,530 | 1,570 | 1,525 | 1,560 | 33,400 | 1,560 |
| 2022-08-26 | 1,540 | 1,574 | 1,540 | 1,570 | 30,000 | 1,570 |
| 2022-08-25 | 1,519 | 1,540 | 1,504 | 1,540 | 37,000 | 1,540 |
| 2022-08-24 | 1,483 | 1,517 | 1,470 | 1,514 | 24,100 | 1,514 |
| 2022-08-23 | 1,510 | 1,510 | 1,472 | 1,483 | 17,800 | 1,483 |
| 2022-08-22 | 1,440 | 1,505 | 1,433 | 1,495 | 49,600 | 1,495 |
| 2022-08-19 | 1,425 | 1,455 | 1,424 | 1,444 | 22,300 | 1,444 |
| 2022-08-18 | 1,397 | 1,420 | 1,384 | 1,420 | 16,500 | 1,420 |
| 2022-08-17 | 1,357 | 1,410 | 1,356 | 1,398 | 31,300 | 1,398 |
| 2022-08-16 | 1,320 | 1,357 | 1,320 | 1,357 | 10,800 | 1,357 |
| 2022-08-15 | 1,328 | 1,335 | 1,314 | 1,323 | 8,100 | 1,323 |
| 2022-08-12 | 1,354 | 1,354 | 1,321 | 1,323 | 13,800 | 1,323 |
| 2022-08-10 | 1,364 | 1,364 | 1,346 | 1,348 | 4,300 | 1,348 |
| 2022-08-09 | 1,366 | 1,371 | 1,362 | 1,363 | 2,300 | 1,363 |
| 2022-08-08 | 1,369 | 1,373 | 1,346 | 1,365 | 7,500 | 1,365 |
| 2022-08-05 | 1,359 | 1,393 | 1,359 | 1,369 | 10,300 | 1,369 |
| 2022-08-04 | 1,351 | 1,365 | 1,349 | 1,365 | 14,000 | 1,365 |
| 2022-08-03 | 1,350 | 1,354 | 1,345 | 1,351 | 2,600 | 1,351 |
| 2022-08-02 | 1,357 | 1,357 | 1,350 | 1,350 | 1,800 | 1,350 |
| 2022-08-01 | 1,346 | 1,355 | 1,337 | 1,352 | 3,900 | 1,352 |
| 2022-07-29 | 1,354 | 1,354 | 1,330 | 1,335 | 7,900 | 1,335 |
| 2022-07-28 | 1,338 | 1,350 | 1,336 | 1,344 | 8,600 | 1,344 |
| 2022-07-27 | 1,369 | 1,369 | 1,296 | 1,338 | 33,500 | 1,338 |
| 2022-07-26 | 1,350 | 1,362 | 1,340 | 1,340 | 14,300 | 1,340 |
| 2022-07-25 | 1,320 | 1,335 | 1,310 | 1,327 | 7,100 | 1,327 |
| 2022-07-22 | 1,302 | 1,315 | 1,292 | 1,300 | 11,800 | 1,300 |
| 2022-07-21 | 1,298 | 1,306 | 1,291 | 1,302 | 9,900 | 1,302 |
| 2022-07-20 | 1,309 | 1,309 | 1,288 | 1,295 | 18,400 | 1,295 |
| 2022-07-19 | 1,338 | 1,338 | 1,255 | 1,316 | 26,700 | 1,316 |
| 2022-07-15 | 1,342 | 1,342 | 1,317 | 1,322 | 7,200 | 1,322 |
| 2022-07-14 | 1,358 | 1,358 | 1,331 | 1,340 | 5,300 | 1,340 |
| 2022-07-13 | 1,350 | 1,364 | 1,340 | 1,354 | 9,400 | 1,354 |
| 2022-07-12 | 1,322 | 1,350 | 1,316 | 1,342 | 8,300 | 1,342 |
| 2022-07-11 | 1,387 | 1,387 | 1,295 | 1,321 | 40,000 | 1,321 |
| 2022-07-08 | 1,398 | 1,398 | 1,373 | 1,373 | 10,800 | 1,373 |
| 2022-07-07 | 1,399 | 1,399 | 1,382 | 1,397 | 7,700 | 1,397 |
| 2022-07-06 | 1,391 | 1,400 | 1,382 | 1,400 | 11,800 | 1,400 |
| 2022-07-05 | 1,404 | 1,404 | 1,394 | 1,404 | 4,200 | 1,404 |
| 2022-07-04 | 1,406 | 1,407 | 1,398 | 1,404 | 8,700 | 1,404 |
| 2022-07-01 | 1,406 | 1,406 | 1,397 | 1,400 | 4,000 | 1,400 |
| 2022-06-30 | 1,407 | 1,407 | 1,395 | 1,406 | 4,200 | 1,406 |
| 2022-06-29 | 1,393 | 1,408 | 1,388 | 1,408 | 5,600 | 1,408 |
| 2022-06-28 | 1,396 | 1,401 | 1,390 | 1,393 | 5,900 | 1,393 |
| 2022-06-27 | 1,419 | 1,419 | 1,394 | 1,394 | 5,300 | 1,394 |
| 2022-06-24 | 1,411 | 1,421 | 1,398 | 1,419 | 6,300 | 1,419 |
| 2022-06-23 | 1,406 | 1,409 | 1,381 | 1,409 | 10,400 | 1,409 |
| 2022-06-22 | 1,425 | 1,425 | 1,392 | 1,410 | 7,000 | 1,410 |
| 2022-06-21 | 1,386 | 1,420 | 1,378 | 1,411 | 10,000 | 1,411 |
| 2022-06-20 | 1,443 | 1,443 | 1,360 | 1,370 | 21,100 | 1,370 |
| 2022-06-17 | 1,423 | 1,450 | 1,419 | 1,430 | 12,800 | 1,430 |
| 2022-06-16 | 1,478 | 1,479 | 1,413 | 1,470 | 30,500 | 1,470 |
| 2022-06-15 | 1,392 | 1,418 | 1,392 | 1,418 | 10,000 | 1,418 |
| 2022-06-14 | 1,400 | 1,400 | 1,381 | 1,392 | 7,600 | 1,392 |
| 2022-06-13 | 1,400 | 1,425 | 1,373 | 1,412 | 43,100 | 1,412 |
| 2022-06-10 | 1,458 | 1,463 | 1,411 | 1,425 | 28,200 | 1,425 |
| 2022-06-09 | 1,396 | 1,480 | 1,385 | 1,470 | 54,100 | 1,470 |
| 2022-06-08 | 1,350 | 1,413 | 1,346 | 1,396 | 48,000 | 1,396 |
| 2022-06-07 | 1,400 | 1,407 | 1,359 | 1,378 | 65,600 | 1,378 |
| 2022-06-06 | 1,444 | 1,460 | 1,363 | 1,443 | 255,300 | 1,443 |
| 2022-06-03 | 1,443 | 1,443 | 1,443 | 1,443 | 60,200 | 1,443 |
| 2022-06-02 | 1,103 | 1,144 | 1,097 | 1,143 | 45,400 | 1,143 |
| 2022-06-01 | 1,115 | 1,124 | 1,100 | 1,123 | 35,800 | 1,123 |
| 2022-05-31 | 1,076 | 1,108 | 1,066 | 1,103 | 26,800 | 1,103 |
| 2022-05-30 | 1,053 | 1,086 | 1,049 | 1,076 | 25,900 | 1,076 |
| 2022-05-27 | 1,037 | 1,050 | 1,036 | 1,050 | 7,900 | 1,050 |
| 2022-05-26 | 1,047 | 1,061 | 1,036 | 1,036 | 8,900 | 1,036 |
| 2022-05-25 | 1,052 | 1,052 | 1,036 | 1,042 | 7,400 | 1,042 |
| 2022-05-24 | 1,049 | 1,049 | 1,038 | 1,042 | 11,200 | 1,042 |
| 2022-05-23 | 1,057 | 1,057 | 1,046 | 1,049 | 11,600 | 1,049 |
| 2022-05-20 | 1,046 | 1,046 | 1,032 | 1,037 | 5,800 | 1,037 |
| 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