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
