7865 ピープル(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2003-12-29 | 840 | 840 | 822 | 840 | 3,000 | 840 |
| 2003-12-26 | 821 | 840 | 820 | 821 | 5,500 | 821 |
| 2003-12-25 | 815 | 815 | 814 | 814 | 2,000 | 814 |
| 2003-12-24 | 820 | 825 | 820 | 820 | 4,000 | 820 |
| 2003-12-19 | 802 | 802 | 800 | 800 | 3,000 | 800 |
| 2003-12-18 | 845 | 845 | 800 | 800 | 7,500 | 800 |
| 2003-12-17 | 840 | 850 | 840 | 845 | 14,500 | 845 |
| 2003-12-16 | 795 | 824 | 795 | 824 | 4,000 | 824 |
| 2003-12-15 | 793 | 793 | 791 | 793 | 3,500 | 793 |
| 2003-12-12 | 790 | 790 | 785 | 785 | 6,500 | 785 |
| 2003-12-11 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 2003-12-10 | 785 | 785 | 780 | 780 | 4,500 | 780 |
| 2003-12-09 | 781 | 785 | 781 | 785 | 4,000 | 785 |
| 2003-12-08 | 785 | 785 | 785 | 785 | 500 | 785 |
| 2003-12-04 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2003-12-03 | 780 | 780 | 780 | 780 | 2,500 | 780 |
| 2003-12-02 | 785 | 785 | 780 | 780 | 6,000 | 780 |
| 2003-12-01 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2003-11-28 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2003-11-27 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2003-11-25 | 777 | 780 | 777 | 780 | 4,000 | 780 |
| 2003-11-21 | 780 | 780 | 777 | 777 | 2,000 | 777 |
| 2003-11-20 | 790 | 790 | 770 | 770 | 1,500 | 770 |
| 2003-11-19 | 790 | 800 | 790 | 790 | 2,500 | 790 |
| 2003-11-18 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 2003-11-17 | 801 | 801 | 800 | 800 | 4,000 | 800 |
| 2003-11-13 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2003-11-12 | 800 | 801 | 800 | 801 | 3,000 | 801 |
| 2003-11-11 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2003-11-10 | 830 | 830 | 820 | 820 | 3,500 | 820 |
| 2003-11-07 | 831 | 831 | 825 | 825 | 3,000 | 825 |
| 2003-11-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-11-05 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2003-11-04 | 835 | 850 | 820 | 820 | 1,500 | 820 |
| 2003-10-31 | 835 | 835 | 830 | 830 | 1,500 | 830 |
| 2003-10-30 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-10-29 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2003-10-28 | 850 | 850 | 830 | 830 | 7,500 | 830 |
| 2003-10-27 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-10-24 | 829 | 835 | 820 | 830 | 5,500 | 830 |
| 2003-10-23 | 850 | 850 | 830 | 830 | 4,000 | 830 |
| 2003-10-22 | 849 | 850 | 840 | 850 | 1,500 | 850 |
| 2003-10-21 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2003-10-20 | 861 | 880 | 850 | 850 | 3,500 | 850 |
| 2003-10-17 | 846 | 860 | 846 | 860 | 2,000 | 860 |
| 2003-10-16 | 830 | 840 | 830 | 840 | 2,500 | 840 |
| 2003-10-15 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-10-14 | 830 | 830 | 815 | 830 | 4,500 | 830 |
| 2003-10-10 | 835 | 835 | 830 | 830 | 2,000 | 830 |
| 2003-10-09 | 830 | 838 | 830 | 838 | 4,000 | 838 |
| 2003-10-08 | 850 | 855 | 830 | 830 | 8,000 | 830 |
| 2003-10-07 | 865 | 870 | 850 | 850 | 4,000 | 850 |
| 2003-10-06 | 860 | 865 | 860 | 865 | 2,000 | 865 |
| 2003-10-03 | 865 | 865 | 860 | 860 | 2,000 | 860 |
| 2003-10-02 | 865 | 875 | 865 | 865 | 2,000 | 865 |
| 2003-10-01 | 831 | 865 | 830 | 865 | 3,000 | 865 |
| 2003-09-30 | 830 | 830 | 830 | 830 | 1,500 | 830 |
| 2003-09-29 | 831 | 831 | 830 | 830 | 2,000 | 830 |
| 2003-09-26 | 830 | 830 | 820 | 830 | 2,500 | 830 |
| 2003-09-25 | 825 | 830 | 825 | 830 | 7,000 | 830 |
| 2003-09-24 | 806 | 820 | 806 | 815 | 5,000 | 815 |
| 2003-09-22 | 804 | 806 | 804 | 806 | 1,500 | 806 |
| 2003-09-19 | 805 | 810 | 800 | 804 | 2,000 | 804 |
| 2003-09-18 | 797 | 799 | 790 | 799 | 2,500 | 799 |
| 2003-09-17 | 796 | 800 | 795 | 800 | 4,000 | 800 |
| 2003-09-16 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2003-09-12 | 790 | 790 | 780 | 785 | 3,000 | 785 |
| 2003-09-11 | 790 | 790 | 788 | 788 | 2,500 | 788 |
| 2003-09-10 | 795 | 795 | 790 | 790 | 3,500 | 790 |
| 2003-09-09 | 795 | 795 | 795 | 795 | 500 | 795 |
| 2003-09-05 | 774 | 775 | 765 | 770 | 7,500 | 770 |
| 2003-09-04 | 758 | 780 | 755 | 780 | 8,000 | 780 |
| 2003-09-03 | 758 | 758 | 755 | 757 | 3,000 | 757 |
| 2003-09-02 | 759 | 759 | 759 | 759 | 500 | 759 |
| 2003-09-01 | 751 | 760 | 751 | 760 | 1,000 | 760 |
| 2003-08-29 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2003-08-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2003-08-26 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2003-08-25 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-08-22 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2003-08-21 | 743 | 744 | 743 | 744 | 1,000 | 744 |
| 2003-08-20 | 749 | 749 | 749 | 749 | 1,500 | 749 |
| 2003-08-19 | 740 | 750 | 740 | 750 | 4,000 | 750 |
| 2003-08-18 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-08-15 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2003-08-14 | 725 | 736 | 725 | 736 | 1,500 | 736 |
| 2003-08-13 | 726 | 726 | 726 | 726 | 500 | 726 |
| 2003-08-11 | 711 | 750 | 711 | 740 | 3,000 | 740 |
| 2003-08-08 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-08-07 | 749 | 749 | 700 | 700 | 2,000 | 700 |
| 2003-08-06 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2003-08-05 | 750 | 750 | 740 | 740 | 6,000 | 740 |
| 2003-08-04 | 750 | 750 | 750 | 750 | 1,500 | 750 |
| 2003-08-01 | 708 | 710 | 708 | 710 | 1,500 | 710 |
| 2003-07-31 | 700 | 700 | 700 | 700 | 3,500 | 700 |
| 2003-07-30 | 701 | 710 | 701 | 710 | 1,000 | 710 |
| 2003-07-29 | 690 | 700 | 690 | 700 | 2,500 | 700 |
| 2003-07-28 | 689 | 689 | 689 | 689 | 500 | 689 |
| 2003-07-25 | 689 | 689 | 683 | 683 | 1,500 | 683 |
| 2003-07-24 | 676 | 685 | 676 | 685 | 2,000 | 685 |
| 2003-07-23 | 675 | 675 | 675 | 675 | 1,500 | 675 |
| 2003-07-22 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2003-07-18 | 672 | 672 | 672 | 672 | 500 | 672 |
| 2003-07-17 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2003-07-16 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2003-07-15 | 680 | 680 | 680 | 680 | 1,500 | 680 |
| 2003-07-14 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-07-11 | 670 | 670 | 660 | 670 | 4,500 | 670 |
| 2003-07-10 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-07-09 | 660 | 660 | 660 | 660 | 3,500 | 660 |
| 2003-07-08 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 2003-07-07 | 640 | 670 | 640 | 670 | 2,000 | 670 |
| 2003-07-04 | 650 | 650 | 640 | 640 | 7,500 | 640 |
| 2003-07-03 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 2003-07-02 | 658 | 664 | 658 | 664 | 7,000 | 664 |
| 2003-07-01 | 641 | 642 | 641 | 642 | 3,500 | 642 |
| 2003-06-30 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 2003-06-27 | 650 | 651 | 650 | 651 | 9,000 | 651 |
| 2003-06-26 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2003-06-25 | 660 | 660 | 650 | 650 | 8,500 | 650 |
| 2003-06-24 | 665 | 670 | 660 | 660 | 6,000 | 660 |
| 2003-06-23 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-06-20 | 640 | 670 | 640 | 670 | 6,000 | 670 |
| 2003-06-19 | 640 | 640 | 640 | 640 | 3,500 | 640 |
| 2003-06-18 | 640 | 640 | 633 | 640 | 6,000 | 640 |
| 2003-06-17 | 640 | 640 | 640 | 640 | 2,500 | 640 |
| 2003-06-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-06-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-06-12 | 643 | 643 | 643 | 643 | 1,500 | 643 |
| 2003-06-06 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2003-06-05 | 615 | 620 | 610 | 620 | 2,500 | 620 |
| 2003-06-04 | 620 | 620 | 615 | 615 | 1,500 | 615 |
| 2003-06-03 | 623 | 623 | 615 | 615 | 2,000 | 615 |
| 2003-06-02 | 625 | 625 | 620 | 624 | 4,000 | 624 |
| 2003-05-29 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2003-05-27 | 615 | 615 | 615 | 615 | 1,500 | 615 |
| 2003-05-26 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-05-23 | 615 | 615 | 615 | 615 | 1,500 | 615 |
| 2003-05-22 | 625 | 625 | 615 | 617 | 3,000 | 617 |
| 2003-05-21 | 620 | 620 | 600 | 620 | 10,000 | 620 |
| 2003-05-20 | 625 | 625 | 615 | 615 | 4,000 | 615 |
| 2003-05-19 | 625 | 625 | 625 | 625 | 500 | 625 |
| 2003-05-16 | 615 | 630 | 615 | 630 | 4,500 | 630 |
| 2003-05-15 | 622 | 622 | 620 | 620 | 2,000 | 620 |
| 2003-05-14 | 615 | 625 | 615 | 625 | 1,500 | 625 |
| 2003-05-12 | 620 | 630 | 620 | 630 | 1,000 | 630 |
| 2003-05-09 | 612 | 612 | 612 | 612 | 500 | 612 |
| 2003-05-07 | 615 | 626 | 610 | 626 | 3,500 | 626 |
| 2003-05-06 | 600 | 617 | 600 | 617 | 8,000 | 617 |
| 2003-05-02 | 610 | 610 | 600 | 600 | 1,500 | 600 |
| 2003-05-01 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-04-30 | 608 | 610 | 600 | 610 | 5,000 | 610 |
| 2003-04-28 | 610 | 610 | 609 | 609 | 2,000 | 609 |
| 2003-04-25 | 600 | 600 | 600 | 600 | 3,500 | 600 |
| 2003-04-24 | 604 | 610 | 604 | 610 | 1,000 | 610 |
| 2003-04-23 | 604 | 605 | 604 | 605 | 1,000 | 605 |
| 2003-04-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-04-21 | 611 | 618 | 600 | 600 | 5,000 | 600 |
| 2003-04-18 | 566 | 600 | 566 | 600 | 9,500 | 600 |
| 2003-04-17 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-04-16 | 550 | 580 | 550 | 580 | 5,500 | 580 |
| 2003-04-15 | 540 | 550 | 540 | 550 | 5,000 | 550 |
| 2003-04-11 | 538 | 544 | 535 | 535 | 5,500 | 535 |
| 2003-04-10 | 525 | 525 | 525 | 525 | 500 | 525 |
| 2003-04-09 | 524 | 524 | 511 | 511 | 2,000 | 511 |
| 2003-04-08 | 535 | 535 | 525 | 525 | 2,000 | 525 |
| 2003-04-07 | 520 | 538 | 520 | 538 | 3,500 | 538 |
| 2003-04-04 | 510 | 517 | 510 | 510 | 26,000 | 510 |
| 2003-04-03 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-04-02 | 504 | 504 | 504 | 504 | 1,500 | 504 |
| 2003-04-01 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2003-03-31 | 530 | 530 | 521 | 521 | 2,000 | 521 |
| 2003-03-25 | 545 | 545 | 545 | 545 | 500 | 545 |
| 2003-03-24 | 530 | 545 | 530 | 545 | 3,500 | 545 |
| 2003-03-20 | 530 | 530 | 520 | 526 | 7,500 | 526 |
| 2003-03-19 | 530 | 534 | 530 | 534 | 3,500 | 534 |
| 2003-03-18 | 534 | 534 | 520 | 520 | 3,500 | 520 |
| 2003-03-17 | 539 | 539 | 539 | 539 | 500 | 539 |
| 2003-03-14 | 535 | 535 | 535 | 535 | 500 | 535 |
| 2003-03-13 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2003-03-12 | 510 | 510 | 500 | 500 | 2,500 | 500 |
| 2003-03-11 | 505 | 505 | 501 | 501 | 4,000 | 501 |
| 2003-03-10 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-03-07 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 2003-03-06 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 2003-03-05 | 550 | 557 | 550 | 557 | 2,000 | 557 |
| 2003-03-04 | 560 | 560 | 545 | 545 | 2,500 | 545 |
| 2003-03-03 | 561 | 570 | 560 | 565 | 3,000 | 565 |
| 2003-02-27 | 560 | 565 | 550 | 565 | 4,500 | 565 |
| 2003-02-26 | 560 | 560 | 555 | 555 | 3,500 | 555 |
| 2003-02-25 | 606 | 606 | 547 | 547 | 23,500 | 547 |
| 2003-02-24 | 546 | 546 | 546 | 546 | 1,500 | 546 |
| 2003-02-18 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-02-14 | 470 | 470 | 460 | 465 | 5,000 | 465 |
| 2003-02-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-02-10 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2003-02-07 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 2003-02-06 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-02-05 | 450 | 452 | 450 | 450 | 7,500 | 450 |
| 2003-02-04 | 453 | 453 | 453 | 453 | 1,500 | 453 |
| 2003-02-03 | 450 | 454 | 450 | 453 | 2,500 | 453 |
| 2003-01-31 | 459 | 460 | 451 | 460 | 6,500 | 460 |
| 2003-01-30 | 450 | 470 | 450 | 469 | 7,500 | 469 |
| 2003-01-23 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2003-01-21 | 493 | 493 | 493 | 493 | 500 | 493 |
| 2003-01-20 | 504 | 504 | 484 | 484 | 3,000 | 484 |
| 2003-01-17 | 504 | 504 | 504 | 504 | 8,000 | 504 |
| 2003-01-16 | 565 | 565 | 560 | 560 | 3,000 | 560 |
| 2003-01-15 | 590 | 590 | 580 | 580 | 1,000 | 580 |
| 2003-01-14 | 628 | 628 | 620 | 624 | 5,500 | 624 |
| 2003-01-10 | 613 | 630 | 613 | 625 | 11,500 | 625 |
| 2003-01-09 | 628 | 630 | 610 | 610 | 11,500 | 610 |
| 2003-01-08 | 610 | 634 | 609 | 634 | 5,500 | 634 |
| 2003-01-07 | 631 | 635 | 620 | 635 | 10,500 | 635 |
| 2003-01-06 | 637 | 640 | 620 | 635 | 16,500 | 635 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
