7865 ピープル(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 910 | 910 | 910 | 910 | 1,500 | 910 |
| 2000-12-28 | 895 | 900 | 890 | 900 | 2,500 | 900 |
| 2000-12-27 | 895 | 895 | 895 | 895 | 500 | 895 |
| 2000-12-25 | 900 | 900 | 860 | 880 | 4,000 | 880 |
| 2000-12-22 | 901 | 901 | 900 | 900 | 6,000 | 900 |
| 2000-12-21 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2000-12-18 | 900 | 930 | 900 | 930 | 3,000 | 930 |
| 2000-12-15 | 930 | 930 | 900 | 900 | 28,000 | 900 |
| 2000-12-13 | 940 | 940 | 940 | 940 | 2,500 | 940 |
| 2000-12-12 | 931 | 931 | 931 | 931 | 1,000 | 931 |
| 2000-12-11 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2000-12-08 | 925 | 925 | 925 | 925 | 1,500 | 925 |
| 2000-12-06 | 920 | 930 | 920 | 930 | 4,000 | 930 |
| 2000-12-05 | 930 | 930 | 920 | 920 | 1,500 | 920 |
| 2000-12-04 | 920 | 930 | 920 | 930 | 5,500 | 930 |
| 2000-12-01 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2000-11-30 | 920 | 920 | 920 | 920 | 3,500 | 920 |
| 2000-11-29 | 920 | 920 | 920 | 920 | 2,500 | 920 |
| 2000-11-28 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2000-11-24 | 900 | 910 | 900 | 910 | 1,500 | 910 |
| 2000-11-22 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 2000-11-16 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2000-11-15 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2000-11-14 | 900 | 905 | 900 | 905 | 3,500 | 905 |
| 2000-11-13 | 905 | 905 | 900 | 905 | 2,500 | 905 |
| 2000-11-10 | 905 | 905 | 900 | 905 | 4,500 | 905 |
| 2000-11-09 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2000-11-08 | 881 | 900 | 881 | 900 | 5,000 | 900 |
| 2000-11-07 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-11-02 | 880 | 890 | 880 | 890 | 1,500 | 890 |
| 2000-11-01 | 898 | 900 | 860 | 860 | 6,500 | 860 |
| 2000-10-31 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 2000-10-30 | 900 | 900 | 900 | 900 | 1,500 | 900 |
| 2000-10-27 | 905 | 905 | 890 | 890 | 4,500 | 890 |
| 2000-10-26 | 908 | 908 | 905 | 905 | 4,000 | 905 |
| 2000-10-25 | 910 | 910 | 900 | 900 | 10,000 | 900 |
| 2000-10-24 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2000-10-23 | 910 | 920 | 910 | 920 | 2,500 | 920 |
| 2000-10-20 | 900 | 900 | 890 | 900 | 20,500 | 900 |
| 2000-10-19 | 940 | 940 | 920 | 920 | 5,500 | 920 |
| 2000-10-18 | 989 | 989 | 940 | 940 | 5,000 | 940 |
| 2000-10-17 | 1,000 | 1,000 | 990 | 990 | 2,500 | 990 |
| 2000-10-16 | 1,000 | 1,000 | 995 | 997 | 5,500 | 997 |
| 2000-10-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 7,500 | 1,000 |
| 2000-10-10 | 1,010 | 1,010 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2000-10-06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2000-10-05 | 1,030 | 1,030 | 1,010 | 1,010 | 12,500 | 1,010 |
| 2000-10-03 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2000-10-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2000-09-29 | 1,020 | 1,040 | 1,020 | 1,040 | 3,500 | 1,040 |
| 2000-09-28 | 1,040 | 1,040 | 1,030 | 1,040 | 7,000 | 1,040 |
| 2000-09-27 | 1,050 | 1,050 | 1,020 | 1,050 | 2,500 | 1,050 |
| 2000-09-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-09-25 | 1,020 | 1,050 | 1,020 | 1,050 | 3,500 | 1,050 |
| 2000-09-22 | 1,030 | 1,030 | 1,010 | 1,010 | 2,500 | 1,010 |
| 2000-09-21 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2000-09-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2000-09-18 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2000-09-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2000-09-12 | 1,100 | 1,100 | 1,000 | 1,000 | 20,500 | 1,000 |
| 2000-09-11 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 1,070 |
| 2000-09-08 | 1,100 | 1,100 | 1,000 | 1,000 | 5,500 | 1,000 |
| 2000-09-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2000-09-06 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2000-09-05 | 1,020 | 1,050 | 1,000 | 1,050 | 13,000 | 1,050 |
| 2000-09-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-09-01 | 1,130 | 1,140 | 1,100 | 1,100 | 18,500 | 1,100 |
| 2000-08-31 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 1,120 |
| 2000-08-29 | 1,120 | 1,130 | 1,120 | 1,130 | 2,500 | 1,130 |
| 2000-08-28 | 1,160 | 1,160 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2000-08-24 | 1,110 | 1,120 | 1,100 | 1,120 | 6,500 | 1,120 |
| 2000-08-23 | 1,100 | 1,110 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2000-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2000-08-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 | 1,150 |
| 2000-08-18 | 1,180 | 1,180 | 1,170 | 1,180 | 2,500 | 1,180 |
| 2000-08-17 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2000-08-16 | 1,180 | 1,190 | 1,150 | 1,150 | 16,500 | 1,150 |
| 2000-08-15 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 1,180 |
| 2000-08-11 | 1,200 | 1,200 | 1,190 | 1,190 | 3,500 | 1,190 |
| 2000-08-10 | 1,220 | 1,220 | 1,200 | 1,200 | 29,000 | 1,200 |
| 2000-08-09 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 1,220 |
| 2000-08-08 | 1,230 | 1,230 | 1,200 | 1,200 | 2,500 | 1,200 |
| 2000-08-07 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2000-08-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-08-03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2000-07-31 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2000-07-28 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 | 1,240 |
| 2000-07-27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2000-07-26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2000-07-25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2000-07-24 | 1,220 | 1,230 | 1,220 | 1,230 | 2,500 | 1,230 |
| 2000-07-21 | 1,220 | 1,240 | 1,220 | 1,240 | 1,500 | 1,240 |
| 2000-07-19 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,250 |
| 2000-07-14 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2000-07-13 | 1,290 | 1,290 | 1,250 | 1,250 | 6,000 | 1,250 |
| 2000-07-12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2000-07-11 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2000-07-10 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2000-07-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2000-07-04 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 | 1,190 |
| 2000-07-03 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 1,190 |
| 2000-06-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-06-28 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2000-06-27 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2000-06-26 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2000-06-23 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 | 1,190 |
| 2000-06-22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2000-06-21 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,190 |
| 2000-06-20 | 1,190 | 1,190 | 1,180 | 1,190 | 3,000 | 1,190 |
| 2000-06-19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-06-14 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2000-06-08 | 1,190 | 1,190 | 1,170 | 1,170 | 7,000 | 1,170 |
| 2000-06-07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2000-06-06 | 1,200 | 1,200 | 1,150 | 1,200 | 3,000 | 1,200 |
| 2000-06-05 | 1,190 | 1,190 | 1,160 | 1,160 | 5,000 | 1,160 |
| 2000-06-02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2000-06-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2000-05-31 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2000-05-26 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2000-05-24 | 1,150 | 1,150 | 1,100 | 1,100 | 9,000 | 1,100 |
| 2000-05-23 | 1,210 | 1,210 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2000-05-22 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 1,210 |
| 2000-05-19 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2000-05-18 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2000-05-17 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2000-05-16 | 1,210 | 1,210 | 1,200 | 1,200 | 22,000 | 1,200 |
| 2000-05-15 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 1,210 |
| 2000-05-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-05-10 | 1,260 | 1,260 | 1,200 | 1,200 | 11,000 | 1,200 |
| 2000-05-09 | 1,300 | 1,310 | 1,270 | 1,310 | 12,000 | 1,310 |
| 2000-05-08 | 1,200 | 1,330 | 1,200 | 1,310 | 6,000 | 1,310 |
| 2000-05-02 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 1,160 |
| 2000-05-01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2000-04-28 | 1,070 | 1,080 | 1,070 | 1,080 | 16,000 | 1,080 |
| 2000-04-27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2000-04-26 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 1,080 |
| 2000-04-25 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 2000-04-24 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 2000-04-21 | 1,060 | 1,080 | 1,050 | 1,080 | 3,000 | 1,080 |
| 2000-04-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2000-04-19 | 1,090 | 1,090 | 1,050 | 1,090 | 5,000 | 1,090 |
| 2000-04-18 | 1,010 | 1,050 | 1,000 | 1,000 | 21,000 | 1,000 |
| 2000-04-17 | 1,100 | 1,120 | 960 | 960 | 10,000 | 960 |
| 2000-04-14 | 1,200 | 1,200 | 1,160 | 1,160 | 12,000 | 1,160 |
| 2000-04-13 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 | 1,200 |
| 2000-04-12 | 1,210 | 1,210 | 1,200 | 1,210 | 3,000 | 1,210 |
| 2000-04-11 | 1,210 | 1,230 | 1,200 | 1,210 | 9,000 | 1,210 |
| 2000-04-10 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2000-04-07 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2000-04-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2000-04-04 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 1,300 |
| 2000-04-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2000-03-31 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2000-03-30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2000-03-29 | 1,390 | 1,390 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2000-03-28 | 1,450 | 1,450 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2000-03-24 | 1,400 | 1,430 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2000-03-23 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 2000-03-22 | 1,400 | 1,400 | 1,380 | 1,400 | 10,000 | 1,400 |
| 2000-03-21 | 1,390 | 1,400 | 1,390 | 1,400 | 10,000 | 1,400 |
| 2000-03-17 | 1,350 | 1,380 | 1,350 | 1,380 | 5,000 | 1,380 |
| 2000-03-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 2000-03-14 | 1,380 | 1,390 | 1,370 | 1,390 | 10,000 | 1,390 |
| 2000-03-13 | 1,390 | 1,400 | 1,380 | 1,380 | 7,000 | 1,380 |
| 2000-03-10 | 1,400 | 1,400 | 1,390 | 1,390 | 8,000 | 1,390 |
| 2000-03-09 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 2000-03-08 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,400 |
| 2000-03-07 | 1,400 | 1,400 | 1,390 | 1,390 | 8,000 | 1,390 |
| 2000-03-06 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 1,400 |
| 2000-03-03 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 1,390 |
| 2000-03-02 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 | 1,390 |
| 2000-03-01 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 2000-02-29 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 2000-02-28 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 1,390 |
| 2000-02-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2000-02-24 | 1,380 | 1,400 | 1,380 | 1,380 | 15,000 | 1,380 |
| 2000-02-23 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 1,380 |
| 2000-02-22 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,400 |
| 2000-02-21 | 1,400 | 1,400 | 1,350 | 1,350 | 4,000 | 1,350 |
| 2000-02-18 | 1,390 | 1,400 | 1,370 | 1,400 | 3,000 | 1,400 |
| 2000-02-17 | 1,400 | 1,400 | 1,350 | 1,350 | 19,000 | 1,350 |
| 2000-02-16 | 1,420 | 1,420 | 1,400 | 1,420 | 4,000 | 1,420 |
| 2000-02-15 | 1,430 | 1,430 | 1,400 | 1,400 | 15,000 | 1,400 |
| 2000-02-14 | 1,410 | 1,420 | 1,410 | 1,420 | 21,000 | 1,420 |
| 2000-02-10 | 1,430 | 1,430 | 1,420 | 1,420 | 9,000 | 1,420 |
| 2000-02-09 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 2000-02-08 | 1,440 | 1,440 | 1,420 | 1,440 | 4,000 | 1,440 |
| 2000-02-07 | 1,420 | 1,430 | 1,420 | 1,430 | 7,000 | 1,430 |
| 2000-02-04 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 2000-02-03 | 1,440 | 1,440 | 1,410 | 1,430 | 15,000 | 1,430 |
| 2000-02-02 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 2000-02-01 | 1,450 | 1,450 | 1,430 | 1,450 | 15,000 | 1,450 |
| 2000-01-31 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2000-01-28 | 1,450 | 1,450 | 1,430 | 1,430 | 9,000 | 1,430 |
| 2000-01-27 | 1,410 | 1,410 | 1,400 | 1,410 | 8,000 | 1,410 |
| 2000-01-26 | 1,440 | 1,450 | 1,410 | 1,410 | 9,000 | 1,410 |
| 2000-01-25 | 1,430 | 1,440 | 1,430 | 1,440 | 4,000 | 1,440 |
| 2000-01-24 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2000-01-21 | 1,450 | 1,450 | 1,410 | 1,410 | 12,000 | 1,410 |
| 2000-01-20 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 | 1,430 |
| 2000-01-19 | 1,480 | 1,490 | 1,450 | 1,450 | 4,000 | 1,450 |
| 2000-01-18 | 1,510 | 1,510 | 1,480 | 1,480 | 10,000 | 1,480 |
| 2000-01-17 | 1,410 | 1,500 | 1,410 | 1,500 | 4,000 | 1,500 |
| 2000-01-14 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 2000-01-13 | 1,430 | 1,430 | 1,400 | 1,410 | 7,000 | 1,410 |
| 2000-01-12 | 1,420 | 1,430 | 1,420 | 1,430 | 5,000 | 1,430 |
| 2000-01-11 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 1,430 |
| 2000-01-07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2000-01-06 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 | 1,430 |
| 2000-01-05 | 1,410 | 1,410 | 1,400 | 1,400 | 8,000 | 1,400 |
| 2000-01-04 | 1,410 | 1,420 | 1,400 | 1,400 | 13,000 | 1,400 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
