7865 ピープル(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	515	515	515	515	1,000	515
2001-12-27	515	515	515	515	500	515
2001-12-26	485	520	485	520	4,000	520
2001-12-25	471	480	471	477	4,000	477
2001-12-21	470	470	461	461	2,500	461
2001-12-20	476	476	460	460	3,000	460
2001-12-19	485	485	480	480	1,500	480
2001-12-17	510	510	510	510	500	510
2001-12-12	500	500	491	491	2,500	491
2001-12-11	500	500	500	500	500	500
2001-12-07	541	541	541	541	1,500	541
2001-12-06	541	541	541	541	1,000	541
2001-12-04	550	550	550	550	2,500	550
2001-12-03	571	571	560	560	10,000	560
2001-11-30	560	560	560	560	1,500	560
2001-11-29	570	570	560	561	2,500	561
2001-11-28	560	580	560	580	3,000	580
2001-11-26	550	550	530	530	2,500	530
2001-11-21	560	560	560	560	500	560
2001-11-19	535	535	530	530	3,000	530
2001-11-16	500	500	500	500	500	500
2001-11-15	500	500	500	500	500	500
2001-11-14	515	515	510	510	2,000	510
2001-11-13	520	520	520	520	500	520
2001-11-12	521	521	521	521	500	521
2001-11-09	520	520	520	520	500	520
2001-11-08	550	550	550	550	500	550
2001-11-07	530	550	530	550	2,500	550
2001-11-05	540	540	540	540	500	540
2001-11-01	580	580	580	580	500	580
2001-10-31	580	580	580	580	500	580
2001-10-29	630	640	625	625	3,000	625
2001-10-26	620	630	610	625	5,500	625
2001-10-25	580	610	580	610	4,000	610
2001-10-24	550	550	550	550	2,000	550
2001-10-23	529	530	529	530	2,500	530
2001-10-22	530	530	530	530	2,500	530
2001-10-16	520	520	520	520	1,500	520
2001-10-15	500	503	500	503	2,500	503
2001-10-12	500	500	500	500	500	500
2001-10-11	480	491	480	491	1,000	491
2001-10-10	480	480	470	471	2,000	471
2001-10-09	461	520	461	480	2,000	480
2001-10-05	460	500	460	500	2,500	500
2001-10-04	460	490	460	470	2,000	470
2001-10-03	451	460	451	460	1,000	460
2001-10-02	480	480	470	470	2,000	470
2001-10-01	480	480	480	480	1,000	480
2001-09-28	480	480	480	480	1,000	480
2001-09-27	481	481	481	481	1,000	481
2001-09-26	490	490	485	485	1,500	485
2001-09-25	491	491	490	490	2,000	490
2001-09-21	501	501	499	499	1,500	499
2001-09-20	491	491	490	490	1,000	490
2001-09-19	486	490	486	490	1,500	490
2001-09-18	481	481	480	480	1,500	480
2001-09-17	471	478	470	478	2,500	478
2001-09-14	465	470	465	470	1,000	470
2001-09-13	450	455	450	450	5,000	450
2001-09-12	499	499	490	490	1,500	490
2001-09-11	520	520	509	511	2,500	511
2001-09-10	540	540	510	510	2,000	510
2001-09-07	541	541	540	540	2,000	540
2001-09-06	540	561	540	560	3,500	560
2001-09-05	550	550	540	540	1,500	540
2001-09-04	550	550	550	550	4,500	550
2001-09-03	560	560	550	550	3,000	550
2001-08-31	560	560	560	560	1,000	560
2001-08-30	560	560	560	560	1,000	560
2001-08-29	570	570	570	570	1,500	570
2001-08-28	570	570	570	570	1,000	570
2001-08-27	570	570	570	570	1,000	570
2001-08-24	570	570	570	570	2,500	570
2001-08-23	580	580	580	580	1,500	580
2001-08-22	580	580	580	580	1,000	580
2001-08-21	580	580	580	580	1,500	580
2001-08-20	580	600	580	580	1,500	580
2001-08-17	585	585	580	580	1,500	580
2001-08-16	582	585	581	585	3,000	585
2001-08-15	580	581	580	581	1,500	581
2001-08-14	580	580	580	580	2,500	580
2001-08-13	600	600	590	590	5,000	590
2001-08-10	600	600	600	600	1,500	600
2001-08-09	620	620	620	620	500	620
2001-08-08	620	640	600	640	8,500	640
2001-08-03	630	630	630	630	1,000	630
2001-08-02	630	630	630	630	1,000	630
2001-08-01	630	630	630	630	500	630
2001-07-31	640	640	640	640	500	640
2001-07-30	640	650	640	650	2,500	650
2001-07-27	640	640	640	640	500	640
2001-07-26	640	640	640	640	3,500	640
2001-07-25	640	640	640	640	3,500	640
2001-07-24	639	639	639	639	500	639
2001-07-23	650	650	650	650	1,000	650
2001-07-19	651	651	640	640	3,500	640
2001-07-18	655	655	651	651	4,000	651
2001-07-13	655	655	655	655	2,000	655
2001-07-10	670	670	670	670	1,000	670
2001-07-09	680	680	680	680	2,500	680
2001-07-04	661	661	661	661	2,000	661
2001-07-02	700	700	695	695	2,500	695
2001-06-29	695	700	695	700	2,500	700
2001-06-28	681	690	681	690	1,500	690
2001-06-27	690	690	680	680	1,000	680
2001-06-25	695	695	695	695	2,000	695
2001-06-21	695	695	695	695	1,000	695
2001-06-19	700	700	700	700	1,500	700
2001-06-18	705	706	705	705	4,500	705
2001-06-15	711	711	701	701	2,500	701
2001-06-14	711	711	711	711	2,000	711
2001-06-13	714	714	713	713	2,500	713
2001-06-12	715	715	714	715	2,500	715
2001-06-11	715	715	714	715	6,000	715
2001-06-08	710	710	710	710	500	710
2001-06-06	715	715	715	715	2,500	715
2001-06-05	710	710	710	710	1,500	710
2001-06-04	710	715	710	710	6,500	710
2001-06-01	720	720	720	720	1,500	720
2001-05-31	710	710	710	710	500	710
2001-05-29	723	723	723	723	500	723
2001-05-28	720	720	720	720	2,500	720
2001-05-25	708	708	707	707	1,500	707
2001-05-24	708	708	706	706	4,000	706
2001-05-23	708	708	708	708	1,000	708
2001-05-22	710	710	710	710	1,000	710
2001-05-21	735	735	711	711	3,000	711
2001-05-18	735	735	730	730	3,000	730
2001-05-17	739	739	730	730	3,500	730
2001-05-16	750	750	740	740	10,000	740
2001-05-15	720	760	720	750	4,000	750
2001-05-14	710	710	705	705	5,000	705
2001-05-11	715	715	710	710	4,000	710
2001-05-10	715	715	715	715	1,500	715
2001-05-09	740	740	710	715	8,500	715
2001-05-08	740	740	730	740	7,500	740
2001-05-07	718	730	718	730	3,500	730
2001-05-02	712	716	711	712	2,000	712
2001-05-01	715	740	705	705	5,000	705
2001-04-27	671	695	670	695	3,500	695
2001-04-26	670	670	670	670	500	670
2001-04-25	680	680	666	666	3,500	666
2001-04-24	700	700	680	680	1,500	680
2001-04-23	665	700	665	700	6,000	700
2001-04-20	655	655	655	655	6,000	655
2001-04-19	651	655	640	640	14,500	640
2001-04-18	690	690	651	651	9,500	651
2001-04-17	756	756	690	720	28,500	720
2001-04-16	650	751	643	751	32,500	751
2001-04-13	660	660	651	651	5,500	651
2001-04-12	665	665	662	662	1,500	662
2001-04-11	675	675	665	665	3,500	665
2001-04-10	680	680	675	675	3,500	675
2001-04-09	690	690	690	690	2,500	690
2001-04-06	700	700	690	690	2,500	690
2001-04-05	660	690	660	690	5,500	690
2001-04-04	665	670	660	660	15,500	660
2001-04-03	670	670	660	660	6,500	660
2001-04-02	679	690	679	679	5,500	679
2001-03-30	665	685	665	679	3,500	679
2001-03-29	695	695	660	665	8,500	665
2001-03-28	680	695	650	695	6,000	695
2001-03-27	720	720	700	700	5,500	700
2001-03-26	730	740	725	730	10,500	730
2001-03-23	730	740	730	740	2,500	740
2001-03-22	749	749	710	740	9,500	740
2001-03-21	805	805	750	750	16,000	750
2001-03-19	820	820	805	805	12,000	805
2001-03-16	820	820	815	820	5,500	820
2001-03-15	820	820	815	815	3,500	815
2001-03-14	830	830	812	812	9,500	812
2001-03-13	820	830	800	830	22,500	830
2001-03-12	800	820	800	800	23,000	800
2001-03-09	995	1,000	995	1,000	1,500	1,000
2001-03-08	995	995	995	995	500	995
2001-03-07	990	990	990	990	5,000	990
2001-03-06	1,000	1,000	990	990	3,500	990
2001-03-05	1,010	1,010	990	1,010	6,000	1,010
2001-03-02	1,020	1,020	1,010	1,010	2,500	1,010
2001-03-01	1,000	1,030	1,000	1,030	2,500	1,030
2001-02-28	1,030	1,030	1,010	1,030	4,500	1,030
2001-02-27	1,060	1,060	1,020	1,030	4,500	1,030
2001-02-26	1,050	1,050	1,040	1,050	3,000	1,050
2001-02-23	1,000	1,050	1,000	1,050	7,000	1,050
2001-02-22	970	999	970	999	4,000	999
2001-02-21	955	970	955	970	3,000	970
2001-02-20	950	960	950	955	2,500	955
2001-02-19	950	950	940	950	3,500	950
2001-02-15	935	949	935	949	1,500	949
2001-02-14	945	945	920	920	8,500	920
2001-02-13	935	945	935	945	3,000	945
2001-02-09	930	930	930	930	4,000	930
2001-02-08	931	931	925	925	4,500	925
2001-02-07	920	949	920	949	2,000	949
2001-02-06	930	930	920	920	1,500	920
2001-02-05	900	930	900	930	5,500	930
2001-02-02	901	905	900	900	3,000	900
2001-02-01	920	920	900	900	18,000	900
2001-01-31	920	921	920	921	2,000	921
2001-01-30	920	920	920	920	2,500	920
2001-01-29	910	910	910	910	3,500	910
2001-01-26	910	910	905	910	2,000	910
2001-01-25	905	905	905	905	500	905
2001-01-24	900	910	900	910	2,500	910
2001-01-23	911	920	900	900	6,500	900
2001-01-22	910	910	910	910	4,500	910
2001-01-19	905	910	905	910	1,000	910
2001-01-18	896	900	896	900	2,500	900
2001-01-16	900	900	900	900	1,000	900
2001-01-11	900	900	900	900	1,000	900
2001-01-10	900	900	860	860	7,500	860
2001-01-09	910	910	910	910	1,500	910
2001-01-05	910	910	910	910	1,000	910
2001-01-04	930	930	930	930	500	930

分割・併合履歴： [1999-09-14]1株→1.5株