7865 ピープル(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 607 | 607 | 607 | 607 | 9,500 | 607 |
| 2002-12-27 | 452 | 507 | 452 | 507 | 4,500 | 507 |
| 2002-12-26 | 430 | 430 | 427 | 427 | 2,500 | 427 |
| 2002-12-25 | 430 | 430 | 426 | 427 | 4,000 | 427 |
| 2002-12-20 | 430 | 430 | 430 | 430 | 2,500 | 430 |
| 2002-12-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-12-17 | 420 | 422 | 420 | 422 | 4,000 | 422 |
| 2002-12-16 | 422 | 422 | 422 | 422 | 1,500 | 422 |
| 2002-12-13 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2002-12-12 | 423 | 423 | 421 | 421 | 30,000 | 421 |
| 2002-12-11 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2002-12-10 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2002-12-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-12-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-12-04 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2002-12-03 | 426 | 426 | 426 | 426 | 500 | 426 |
| 2002-12-02 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-11-26 | 430 | 430 | 420 | 420 | 2,000 | 420 |
| 2002-11-22 | 430 | 430 | 420 | 420 | 4,500 | 420 |
| 2002-11-20 | 430 | 430 | 430 | 430 | 1,500 | 430 |
| 2002-11-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-11-18 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2002-11-15 | 438 | 438 | 438 | 438 | 500 | 438 |
| 2002-11-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-11-12 | 440 | 440 | 440 | 440 | 2,500 | 440 |
| 2002-11-11 | 445 | 445 | 441 | 441 | 2,000 | 441 |
| 2002-11-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-10-30 | 441 | 441 | 441 | 441 | 500 | 441 |
| 2002-10-28 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2002-10-25 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2002-10-21 | 450 | 450 | 440 | 440 | 1,500 | 440 |
| 2002-10-18 | 465 | 465 | 450 | 450 | 8,500 | 450 |
| 2002-10-17 | 460 | 470 | 460 | 470 | 3,000 | 470 |
| 2002-10-10 | 458 | 458 | 453 | 453 | 2,000 | 453 |
| 2002-10-09 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2002-10-08 | 461 | 461 | 460 | 460 | 4,000 | 460 |
| 2002-10-07 | 461 | 461 | 461 | 461 | 500 | 461 |
| 2002-10-04 | 471 | 471 | 470 | 471 | 5,000 | 471 |
| 2002-10-03 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 2002-10-01 | 474 | 479 | 474 | 479 | 1,000 | 479 |
| 2002-09-27 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-09-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-09-12 | 480 | 480 | 480 | 480 | 2,500 | 480 |
| 2002-09-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-09-05 | 500 | 500 | 496 | 496 | 4,000 | 496 |
| 2002-09-04 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2002-09-03 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2002-09-02 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-08-30 | 505 | 505 | 500 | 505 | 3,500 | 505 |
| 2002-08-29 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2002-08-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-08-23 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 2002-08-22 | 500 | 505 | 500 | 505 | 1,000 | 505 |
| 2002-08-21 | 490 | 500 | 490 | 500 | 2,500 | 500 |
| 2002-08-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-08-19 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-08-16 | 500 | 500 | 500 | 500 | 2,500 | 500 |
| 2002-08-12 | 519 | 519 | 519 | 519 | 1,500 | 519 |
| 2002-08-09 | 520 | 520 | 520 | 520 | 4,500 | 520 |
| 2002-08-08 | 500 | 540 | 500 | 525 | 10,500 | 525 |
| 2002-08-07 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2002-08-05 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2002-08-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-08-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-07-31 | 495 | 495 | 480 | 480 | 1,500 | 480 |
| 2002-07-30 | 498 | 498 | 498 | 498 | 500 | 498 |
| 2002-07-29 | 490 | 490 | 480 | 480 | 4,000 | 480 |
| 2002-07-26 | 476 | 476 | 476 | 476 | 500 | 476 |
| 2002-07-25 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-07-24 | 478 | 478 | 450 | 450 | 12,000 | 450 |
| 2002-07-23 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 2002-07-22 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2002-07-18 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2002-07-17 | 505 | 505 | 501 | 501 | 1,000 | 501 |
| 2002-07-16 | 505 | 505 | 505 | 505 | 500 | 505 |
| 2002-07-15 | 505 | 505 | 505 | 505 | 500 | 505 |
| 2002-07-11 | 500 | 500 | 500 | 500 | 1,500 | 500 |
| 2002-07-10 | 500 | 500 | 500 | 500 | 1,500 | 500 |
| 2002-07-09 | 500 | 507 | 500 | 507 | 1,000 | 507 |
| 2002-07-08 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-07-05 | 495 | 495 | 495 | 495 | 500 | 495 |
| 2002-07-04 | 495 | 495 | 495 | 495 | 500 | 495 |
| 2002-07-03 | 495 | 495 | 495 | 495 | 500 | 495 |
| 2002-07-02 | 495 | 495 | 495 | 495 | 500 | 495 |
| 2002-07-01 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2002-06-28 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2002-06-27 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2002-06-26 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 2002-06-25 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 2002-06-24 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 2002-06-21 | 490 | 490 | 485 | 485 | 4,000 | 485 |
| 2002-06-20 | 491 | 491 | 490 | 490 | 3,000 | 490 |
| 2002-06-19 | 492 | 492 | 492 | 492 | 1,500 | 492 |
| 2002-06-18 | 497 | 497 | 492 | 492 | 1,000 | 492 |
| 2002-06-17 | 498 | 498 | 498 | 498 | 4,000 | 498 |
| 2002-06-14 | 498 | 498 | 498 | 498 | 500 | 498 |
| 2002-06-13 | 499 | 499 | 499 | 499 | 500 | 499 |
| 2002-06-12 | 501 | 501 | 501 | 501 | 1,500 | 501 |
| 2002-06-11 | 509 | 510 | 500 | 500 | 6,000 | 500 |
| 2002-06-10 | 508 | 510 | 508 | 510 | 2,000 | 510 |
| 2002-06-07 | 508 | 509 | 508 | 509 | 1,500 | 509 |
| 2002-06-06 | 502 | 510 | 502 | 510 | 2,000 | 510 |
| 2002-06-05 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2002-06-04 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2002-06-03 | 500 | 503 | 495 | 503 | 3,000 | 503 |
| 2002-05-31 | 496 | 500 | 496 | 500 | 2,500 | 500 |
| 2002-05-30 | 490 | 493 | 490 | 493 | 3,000 | 493 |
| 2002-05-29 | 481 | 485 | 481 | 485 | 2,000 | 485 |
| 2002-05-28 | 474 | 480 | 474 | 480 | 2,000 | 480 |
| 2002-05-27 | 473 | 473 | 473 | 473 | 2,500 | 473 |
| 2002-05-24 | 473 | 473 | 473 | 473 | 3,500 | 473 |
| 2002-05-23 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2002-05-22 | 475 | 475 | 474 | 474 | 2,500 | 474 |
| 2002-05-21 | 475 | 475 | 475 | 475 | 2,500 | 475 |
| 2002-05-20 | 472 | 475 | 472 | 473 | 4,000 | 473 |
| 2002-05-17 | 471 | 472 | 471 | 472 | 1,500 | 472 |
| 2002-05-16 | 471 | 479 | 471 | 472 | 3,000 | 472 |
| 2002-05-15 | 476 | 476 | 471 | 471 | 2,000 | 471 |
| 2002-05-14 | 475 | 480 | 475 | 477 | 2,500 | 477 |
| 2002-05-10 | 471 | 480 | 471 | 480 | 2,000 | 480 |
| 2002-05-09 | 474 | 474 | 472 | 472 | 1,000 | 472 |
| 2002-05-08 | 472 | 475 | 472 | 475 | 3,500 | 475 |
| 2002-05-07 | 476 | 477 | 475 | 475 | 3,000 | 475 |
| 2002-05-02 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2002-05-01 | 472 | 479 | 472 | 479 | 3,000 | 479 |
| 2002-04-30 | 472 | 480 | 472 | 472 | 3,000 | 472 |
| 2002-04-26 | 481 | 481 | 471 | 471 | 4,500 | 471 |
| 2002-04-25 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 2002-04-24 | 481 | 481 | 480 | 480 | 4,500 | 480 |
| 2002-04-23 | 487 | 490 | 480 | 480 | 4,000 | 480 |
| 2002-04-22 | 480 | 490 | 480 | 490 | 1,500 | 490 |
| 2002-04-19 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 2002-04-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-04-17 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2002-04-16 | 480 | 480 | 470 | 470 | 6,000 | 470 |
| 2002-04-15 | 480 | 489 | 480 | 489 | 2,000 | 489 |
| 2002-04-11 | 481 | 481 | 480 | 480 | 1,000 | 480 |
| 2002-04-10 | 491 | 491 | 480 | 490 | 2,500 | 490 |
| 2002-04-09 | 491 | 491 | 491 | 491 | 4,500 | 491 |
| 2002-04-05 | 480 | 480 | 480 | 480 | 2,500 | 480 |
| 2002-04-04 | 460 | 480 | 460 | 480 | 12,000 | 480 |
| 2002-04-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-04-01 | 460 | 475 | 460 | 475 | 3,000 | 475 |
| 2002-03-28 | 460 | 461 | 460 | 461 | 3,000 | 461 |
| 2002-03-27 | 478 | 478 | 460 | 460 | 3,500 | 460 |
| 2002-03-26 | 478 | 478 | 478 | 478 | 500 | 478 |
| 2002-03-25 | 470 | 472 | 470 | 472 | 2,000 | 472 |
| 2002-03-22 | 456 | 465 | 455 | 465 | 6,000 | 465 |
| 2002-03-20 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-03-19 | 453 | 453 | 453 | 453 | 6,000 | 453 |
| 2002-03-18 | 459 | 465 | 452 | 452 | 3,000 | 452 |
| 2002-03-15 | 460 | 460 | 451 | 460 | 6,500 | 460 |
| 2002-03-14 | 467 | 470 | 467 | 470 | 4,000 | 470 |
| 2002-03-13 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2002-03-12 | 466 | 466 | 465 | 465 | 1,500 | 465 |
| 2002-03-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-03-08 | 460 | 470 | 460 | 460 | 6,500 | 460 |
| 2002-03-07 | 455 | 459 | 455 | 459 | 10,500 | 459 |
| 2002-03-06 | 451 | 451 | 450 | 450 | 5,000 | 450 |
| 2002-03-05 | 451 | 455 | 451 | 453 | 3,500 | 453 |
| 2002-03-04 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2002-02-28 | 464 | 475 | 464 | 475 | 2,000 | 475 |
| 2002-02-27 | 450 | 465 | 450 | 465 | 3,000 | 465 |
| 2002-02-26 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2002-02-25 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 2002-02-22 | 450 | 451 | 450 | 451 | 1,500 | 451 |
| 2002-02-21 | 459 | 459 | 450 | 450 | 1,500 | 450 |
| 2002-02-20 | 465 | 465 | 460 | 460 | 3,500 | 460 |
| 2002-02-19 | 454 | 454 | 450 | 450 | 1,000 | 450 |
| 2002-02-18 | 461 | 470 | 450 | 470 | 6,500 | 470 |
| 2002-02-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2002-02-12 | 451 | 453 | 451 | 453 | 2,500 | 453 |
| 2002-02-08 | 460 | 460 | 450 | 450 | 1,500 | 450 |
| 2002-02-05 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2002-02-04 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2002-01-30 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2002-01-28 | 480 | 480 | 471 | 471 | 2,500 | 471 |
| 2002-01-24 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2002-01-23 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-01-18 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2002-01-16 | 519 | 520 | 510 | 520 | 7,000 | 520 |
| 2002-01-15 | 511 | 520 | 510 | 520 | 10,500 | 520 |
| 2002-01-11 | 521 | 521 | 520 | 520 | 10,000 | 520 |
| 2002-01-10 | 540 | 540 | 521 | 521 | 1,000 | 521 |
| 2002-01-09 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2002-01-08 | 532 | 540 | 532 | 540 | 5,000 | 540 |
| 2002-01-07 | 531 | 531 | 531 | 531 | 500 | 531 |
| 2002-01-04 | 520 | 540 | 517 | 517 | 1,500 | 517 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
