7865 ピープル(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	790	790	790	790	2,000	526.67
1998-12-29	790	790	790	790	2,000	526.67
1998-12-25	752	752	752	752	1,000	501.33
1998-12-24	799	799	799	799	1,000	532.67
1998-12-22	800	800	800	800	2,000	533.33
1998-12-21	750	750	750	750	1,000	500
1998-12-17	716	716	716	716	4,000	477.33
1998-12-16	712	730	712	730	5,000	486.67
1998-12-15	710	710	710	710	1,000	473.33
1998-12-14	750	750	720	720	5,000	480
1998-12-11	750	752	750	752	4,000	501.33
1998-12-10	801	801	751	751	3,000	500.67
1998-12-09	801	801	801	801	1,000	534
1998-12-08	810	810	800	800	3,000	533.33
1998-12-07	810	810	810	810	4,000	540
1998-12-03	820	820	820	820	1,000	546.67
1998-12-02	825	825	825	825	1,000	550
1998-11-30	821	821	821	821	1,000	547.33
1998-11-27	821	821	821	821	1,000	547.33
1998-11-26	820	820	820	820	1,000	546.67
1998-11-24	820	820	820	820	3,000	546.67
1998-11-20	800	800	800	800	4,000	533.33
1998-11-19	800	800	800	800	1,000	533.33
1998-11-17	800	800	771	771	2,000	514
1998-11-16	800	800	800	800	1,000	533.33
1998-11-13	810	810	800	800	3,000	533.33
1998-11-12	780	820	780	820	7,000	546.67
1998-11-11	770	770	770	770	1,000	513.33
1998-11-10	789	790	789	789	4,000	526
1998-11-09	750	800	750	800	4,000	533.33
1998-11-06	700	700	700	700	2,000	466.67
1998-11-05	630	630	630	630	2,000	420
1998-11-04	640	640	610	630	7,000	420
1998-11-02	671	671	640	640	8,000	426.67
1998-10-30	672	672	671	671	2,000	447.33
1998-10-28	670	670	670	670	1,000	446.67
1998-10-22	650	650	650	650	6,000	433.33
1998-10-20	652	652	652	652	2,000	434.67
1998-10-19	655	655	655	655	1,000	436.67
1998-10-16	651	655	651	655	3,000	436.67
1998-10-15	651	651	650	650	3,000	433.33
1998-10-14	659	659	659	659	3,000	439.33
1998-10-13	650	659	650	659	3,000	439.33
1998-10-09	680	680	680	680	1,000	453.33
1998-10-05	650	650	650	650	6,000	433.33
1998-09-30	685	690	685	690	4,000	460
1998-09-29	685	688	685	688	17,000	458.67
1998-09-25	668	668	667	667	3,000	444.67
1998-09-24	667	667	667	667	1,000	444.67
1998-09-22	698	698	698	698	2,000	465.33
1998-09-21	700	710	700	710	2,000	473.33
1998-09-18	705	705	700	700	3,000	466.67
1998-09-17	705	705	705	705	5,000	470
1998-09-14	681	681	681	681	1,000	454
1998-09-11	680	680	680	680	1,000	453.33
1998-09-10	665	680	665	680	2,000	453.33
1998-09-09	661	661	661	661	1,000	440.67
1998-09-08	680	680	680	680	1,000	453.33
1998-09-07	650	650	650	650	1,000	433.33
1998-09-04	680	680	600	620	35,000	413.33
1998-09-03	710	710	690	690	3,000	460
1998-09-02	700	700	700	700	4,000	466.67
1998-09-01	659	700	659	700	4,000	466.67
1998-08-31	640	700	640	700	12,000	466.67
1998-08-28	650	650	600	640	28,000	426.67
1998-08-27	700	700	688	689	11,000	459.33
1998-08-26	790	790	760	760	6,000	506.67
1998-08-25	800	800	800	800	14,000	533.33
1998-08-24	830	830	829	829	4,000	552.67
1998-08-21	849	849	849	849	1,000	566
1998-08-20	849	849	849	849	2,000	566
1998-08-19	850	850	850	850	6,000	566.67
1998-08-18	901	901	880	880	15,000	586.67
1998-08-17	909	909	909	909	2,000	606
1998-08-14	920	920	910	910	4,000	606.67
1998-08-13	920	920	920	920	4,000	613.33
1998-08-12	920	920	920	920	1,000	613.33
1998-08-10	949	949	940	940	2,000	626.67
1998-08-07	959	959	950	950	2,000	633.33
1998-08-06	979	979	979	979	1,000	652.67
1998-08-05	979	979	979	979	2,000	652.67
1998-08-04	1,030	1,030	1,000	1,000	12,000	666.67
1998-08-03	1,100	1,100	1,100	1,100	5,000	733.33
1998-07-31	1,110	1,110	1,110	1,110	1,000	740
1998-07-30	1,110	1,110	1,110	1,110	4,000	740
1998-07-29	1,140	1,140	1,140	1,140	1,000	760
1998-07-28	1,160	1,160	1,160	1,160	2,000	773.33
1998-07-21	1,210	1,210	1,150	1,150	4,000	766.67
1998-07-17	1,150	1,200	1,150	1,200	17,000	800
1998-07-16	1,150	1,150	1,110	1,110	4,000	740
1998-07-15	1,160	1,160	1,150	1,150	5,000	766.67
1998-07-14	1,150	1,150	1,150	1,150	8,000	766.67
1998-07-09	1,110	1,150	1,100	1,150	15,000	766.67
1998-07-07	1,100	1,100	1,090	1,100	10,000	733.33
1998-07-06	1,100	1,100	1,100	1,100	2,000	733.33
1998-07-02	1,070	1,100	1,060	1,070	6,000	713.33
1998-07-01	971	1,000	971	1,000	7,000	666.67
1998-06-30	909	910	909	909	8,000	606
1998-06-26	950	950	930	930	5,000	620
1998-06-25	970	970	950	950	2,000	633.33
1998-06-24	970	970	970	970	1,000	646.67
1998-06-23	980	980	970	970	4,000	646.67
1998-06-22	980	980	980	980	1,000	653.33
1998-06-18	960	970	960	970	2,000	646.67
1998-06-17	960	960	960	960	2,000	640
1998-06-15	960	960	950	950	2,000	633.33
1998-06-11	1,080	1,080	1,040	1,040	4,000	693.33
1998-06-10	1,130	1,130	1,080	1,080	3,000	720
1998-06-09	1,140	1,140	1,130	1,130	2,000	753.33
1998-06-08	1,130	1,130	1,130	1,130	1,000	753.33
1998-06-05	1,150	1,230	1,150	1,230	2,000	820
1998-06-01	1,290	1,290	1,290	1,290	1,000	860
1998-05-29	1,340	1,340	1,340	1,340	2,000	893.33
1998-05-28	1,140	1,340	1,130	1,340	12,000	893.33
1998-05-26	1,150	1,150	1,130	1,130	10,000	753.33
1998-05-25	1,160	1,160	1,140	1,140	24,000	760
1998-05-22	1,130	1,130	1,130	1,130	5,000	753.33
1998-05-21	1,130	1,130	1,130	1,130	1,000	753.33
1998-05-20	1,200	1,200	1,100	1,110	22,000	740
1998-05-19	1,200	1,200	1,170	1,170	2,000	780
1998-05-15	1,250	1,250	1,250	1,250	2,000	833.33
1998-05-14	1,200	1,250	1,170	1,250	9,000	833.33
1998-05-13	1,220	1,220	1,220	1,220	8,000	813.33
1998-05-12	1,270	1,270	1,250	1,250	2,000	833.33
1998-05-11	1,340	1,340	1,290	1,290	4,000	860
1998-05-08	1,380	1,380	1,320	1,320	8,000	880
1998-05-07	1,400	1,400	1,380	1,380	3,000	920
1998-05-06	1,440	1,440	1,400	1,400	5,000	933.33
1998-05-01	1,440	1,440	1,420	1,420	23,000	946.67
1998-04-30	1,450	1,460	1,440	1,440	13,000	960
1998-04-28	1,450	1,460	1,450	1,450	24,000	966.67
1998-04-27	1,460	1,460	1,450	1,460	29,000	973.33
1998-04-24	1,410	1,460	1,400	1,450	20,000	966.67
1998-04-23	1,380	1,400	1,380	1,400	17,000	933.33
1998-04-22	1,350	1,400	1,350	1,400	15,000	933.33
1998-04-21	1,350	1,350	1,320	1,340	13,000	893.33
1998-04-20	1,400	1,400	1,400	1,400	2,000	933.33
1998-04-17	1,400	1,410	1,390	1,400	24,000	933.33
1998-04-16	1,400	1,420	1,400	1,410	22,000	940
1998-04-15	1,410	1,440	1,390	1,420	36,000	946.67
1998-04-14	1,460	1,460	1,430	1,440	8,000	960
1998-04-13	1,480	1,480	1,480	1,480	2,000	986.67
1998-04-10	1,500	1,520	1,480	1,520	106,000	1,013.33
1998-04-09	1,430	1,500	1,390	1,500	103,000	1,000
1998-04-08	1,400	1,480	1,380	1,430	141,000	953.33
1998-04-07	1,440	1,440	1,440	1,440	447,000	960

分割・併合履歴： [1999-09-14]1株→1.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30