7865 ピープル(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-291,0891,0951,0851,0906,0001,090
2004-12-281,1001,1001,0711,0715,5001,071
2004-12-271,0641,0901,0641,0655,5001,065
2004-12-241,0491,0601,0421,05918,0001,059
2004-12-221,0401,0501,0401,0494,5001,049
2004-12-211,0501,0501,0401,0409,0001,040
2004-12-201,0181,0601,0181,03514,5001,035
2004-12-171,0121,0301,0121,0152,5001,015
2004-12-161,0001,0301,0001,01014,5001,010
2004-12-151,0251,0301,0001,03011,0001,030
2004-12-141,0211,0301,0201,0302,0001,030
2004-12-131,0251,0251,0201,0202,5001,020
2004-12-101,0301,0301,0201,03014,5001,030
2004-12-091,0501,0501,0401,0403,5001,040
2004-12-081,0501,0501,0501,0505,0001,050
2004-12-071,0501,0601,0501,0508,0001,050
2004-12-061,0501,0501,0501,0502,0001,050
2004-12-031,0401,0401,0401,0401,0001,040
2004-12-011,0401,0501,0401,0404,0001,040
2004-11-301,0401,0501,0401,0502,0001,050
2004-11-291,0401,0401,0301,0402,5001,040
2004-11-261,0301,0401,0301,0403,0001,040
2004-11-251,0301,0301,0301,0302,5001,030
2004-11-241,0301,0301,0301,0305001,030
2004-11-221,0501,0501,0301,0301,5001,030
2004-11-191,0501,0501,0501,0501,0001,050
2004-11-181,0501,0501,0501,0501,0001,050
2004-11-171,0401,0401,0401,0402,5001,040
2004-11-161,0501,0501,0301,0403,5001,040
2004-11-151,0501,0501,0501,0503,0001,050
2004-11-121,0401,0501,0201,0505,0001,050
2004-11-111,0201,0401,0201,0404,5001,040
2004-11-101,0201,0201,0201,0201,5001,020
2004-11-091,0201,0201,0101,0207,0001,020
2004-11-081,0101,0101,0101,0102,5001,010
2004-11-051,0201,0201,0001,0003,0001,000
2004-11-041,0001,0201,0001,0202,0001,020
2004-11-021,0101,0101,0001,0002,0001,000
2004-10-281,0001,0201,0001,0201,5001,020
2004-10-271,0201,0201,0201,0201,5001,020
2004-10-261,0101,0101,0101,0102,0001,010
2004-10-251,0101,0101,0001,0001,0001,000
2004-10-221,0001,0109951,0103,5001,010
2004-10-211,0101,0101,0001,0004,0001,000
2004-10-201,0001,0001,0001,0005001,000
2004-10-191,0101,0101,0001,0005,5001,000
2004-10-181,0201,0201,0201,0201,0001,020
2004-10-151,0201,0301,0201,0202,5001,020
2004-10-141,0201,0201,0101,0202,5001,020
2004-10-131,0101,0101,0101,0102,5001,010
2004-10-121,0101,0101,0101,0102,5001,010
2004-10-081,0201,0201,0101,0104,5001,010
2004-10-071,0001,0101,0001,0102,5001,010
2004-10-061,0201,0201,0201,0205,0001,020
2004-10-051,0001,0101,0001,0103,5001,010
2004-10-049959999959992,000999
2004-10-01990990990990500990
2004-09-309999999999991,500999
2004-09-291,0001,0009991,0002,5001,000
2004-09-281,0201,0201,0001,00012,0001,000
2004-09-271,0201,0301,0201,0205,5001,020
2004-09-241,0001,0201,0001,0205,5001,020
2004-09-229909959809958,500995
2004-09-219989989909903,000990
2004-09-179989989889983,500998
2004-09-169959989849843,500984
2004-09-159809999809994,500999
2004-09-149809809709804,000980
2004-09-139759809759804,500980
2004-09-109719809709756,500975
2004-09-099619909619846,500984
2004-09-089569659569654,500965
2004-09-079609659559655,500965
2004-09-0697097095097018,500970
2004-09-031,0201,0201,0001,0002,0001,000
2004-09-021,0201,0201,0001,0005,5001,000
2004-09-011,0201,0201,0001,0207,5001,020
2004-08-301,0201,0201,0001,0006,0001,000
2004-08-271,0101,0101,0101,0105001,010
2004-08-261,0101,0101,0001,0004,0001,000
2004-08-251,0001,0101,0001,0102,5001,010
2004-08-241,0001,0101,0001,0104,5001,010
2004-08-231,0001,0101,0001,0107,5001,010
2004-08-201,0001,0101,0001,0004,0001,000
2004-08-191,0201,0201,0001,0202,0001,020
2004-08-181,0401,0409911,0208,5001,020
2004-08-171,0201,0601,0201,0608,0001,060
2004-08-161,0201,0201,0001,0201,5001,020
2004-08-131,0001,0201,0001,0201,5001,020
2004-08-121,0201,0301,0001,0205,5001,020
2004-08-111,0201,0201,0001,02010,0001,020
2004-08-101,0201,0201,0201,0202,5001,020
2004-08-091,0201,0201,0201,0201,5001,020
2004-08-061,0101,0101,0001,0003,0001,000
2004-08-051,0301,0301,0301,0301,0001,030
2004-08-041,0301,0501,0101,0506,5001,050
2004-08-031,0501,0501,0201,0204,0001,020
2004-08-021,0401,0401,0401,0401,5001,040
2004-07-301,0401,0401,0401,0401,5001,040
2004-07-291,0301,0301,0301,0305001,030
2004-07-281,0401,0501,0401,0403,5001,040
2004-07-271,0701,0701,0501,0503,0001,050
2004-07-261,0101,0501,0101,0501,5001,050
2004-07-231,0501,0501,0501,0502,5001,050
2004-07-221,1001,1001,0801,0801,5001,080
2004-07-211,0901,0901,0901,0905,5001,090
2004-07-201,0201,1001,0201,10012,0001,100
2004-07-161,0501,0501,0301,0304,0001,030
2004-07-151,0501,0501,0401,0404,0001,040
2004-07-141,0501,0501,0501,0503,5001,050
2004-07-131,0601,0601,0501,0605,0001,060
2004-07-121,0601,0601,0501,0602,0001,060
2004-07-091,0401,0401,0401,0405001,040
2004-07-081,0601,0601,0401,0408,0001,040
2004-07-071,0901,0901,0501,05016,5001,050
2004-07-061,0901,0901,0701,09015,5001,090
2004-07-051,0601,0901,0601,09010,0001,090
2004-07-021,0701,0801,0701,0803,0001,080
2004-07-011,0601,0701,0601,0702,5001,070
2004-06-301,0501,0501,0501,0501,5001,050
2004-06-291,0501,0501,0501,0503,0001,050
2004-06-281,0501,0501,0301,0407,5001,040
2004-06-251,0501,0601,0401,0606,0001,060
2004-06-241,0501,0501,0501,0505,5001,050
2004-06-231,0401,0401,0301,0302,0001,030
2004-06-221,0101,0101,0101,0105001,010
2004-06-211,0401,0401,0101,0302,0001,030
2004-06-181,0401,0401,0101,0102,5001,010
2004-06-171,0501,0601,0401,0403,0001,040
2004-06-161,0001,0201,0001,0008,5001,000
2004-06-151,0201,0201,0001,0003,0001,000
2004-06-149901,0209901,0205,0001,020
2004-06-119851,0009859903,500990
2004-06-109799859799851,500985
2004-06-099801,0009779772,000977
2004-06-089901,0009901,0003,0001,000
2004-06-0795099095096016,000960
2004-06-041,0001,0009509708,000970
2004-06-039609619609612,000961
2004-06-029609609609602,000960
2004-06-019909909909901,000990
2004-05-319609609609601,000960
2004-05-289619619609603,000960
2004-05-279609609609604,000960
2004-05-269609609609602,500960
2004-05-259459609459591,500959
2004-05-249619809459455,500945
2004-05-2196096095096011,500960
2004-05-209909909859905,000990
2004-05-199519909519902,500990
2004-05-189409509409501,500950
2004-05-179909909409408,000940
2004-05-141,0101,0109809805,000980
2004-05-139901,0009901,0007,5001,000
2004-05-129619959619907,500990
2004-05-1196097094696010,500960
2004-05-101,0801,08094096011,500960
2004-05-071,0801,0801,0301,0707,0001,070
2004-05-061,1001,1001,0801,0807,0001,080
2004-04-301,1201,1201,0901,1007,0001,100
2004-04-281,1201,1401,1001,1007,5001,100
2004-04-271,1301,1301,1201,1202,0001,120
2004-04-261,1501,1501,1401,1402,0001,140
2004-04-231,1401,1401,1201,1409,0001,140
2004-04-221,1501,1501,1301,1303,5001,130
2004-04-211,1401,1501,1201,1306,0001,130
2004-04-201,1401,1501,1301,1509,0001,150
2004-04-191,1101,1401,0901,1407,5001,140
2004-04-161,1501,1501,1401,1505,5001,150
2004-04-151,1801,1901,1501,15010,5001,150
2004-04-141,1501,1801,1301,17012,5001,170
2004-04-131,1101,1201,1001,11010,0001,110
2004-04-121,0701,0701,0501,0708,5001,070
2004-04-091,0501,0501,0101,0508,5001,050
2004-04-081,0901,0901,0701,0707,5001,070
2004-04-071,1401,1401,1201,1205,0001,120
2004-04-061,0501,1301,0501,12019,0001,120
2004-04-059661,0009651,00026,0001,000
2004-04-029499609469609,000960
2004-04-019409499359498,500949
2004-03-3192094992094016,000940
2004-03-309259259209206,500920
2004-03-299079149079141,500914
2004-03-269019069019063,000906
2004-03-259119259119255,500925
2004-03-2491991990091013,500910
2004-03-239259309209207,000920
2004-03-2289093089092520,000925
2004-03-198708808708809,500880
2004-03-1887688585087010,000870
2004-03-1784088084087532,500875
2004-03-1680083080083018,500830
2004-03-1577078077078010,000780
2004-03-127637707637666,000766
2004-03-117607617607612,000761
2004-03-107657657607601,500760
2004-03-09760760760760500760
2004-03-087707797607608,500760
2004-03-057587707517706,500770
2004-03-0476077074577014,500770
2004-03-038008007908001,500800
2004-03-027998007998006,000800
2004-03-017707907707902,500790
2004-02-277607707607609,500760
2004-02-267507507407506,000750
2004-02-257707707707701,000770
2004-02-247817817707706,000770
2004-02-237907907907901,000790
2004-02-198008008008002,000800
2004-02-187997997997991,000799
2004-02-177707707707703,000770
2004-02-167507707507703,500770
2004-02-137407507407506,000750
2004-02-127407407357405,000740
2004-02-107207207157151,000715
2004-02-09710710710710500710
2004-02-067007207007202,500720
2004-02-057557557257253,500725
2004-02-047607607507556,500755
2004-02-037607627607622,000762
2004-02-027907907707703,000770
2004-01-308008007997992,500799
2004-01-288158158108152,500815
2004-01-278208208058055,000805
2004-01-268208208208204,500820
2004-01-238108208108201,500820
2004-01-218108108058054,000805
2004-01-208068238068235,000823
2004-01-198108108008014,500801
2004-01-168208208018012,500801
2004-01-1582082081382014,500820
2004-01-1486286586086012,000860
2004-01-138588658588608,000860
2004-01-0984886084385818,500858
2004-01-088488608468465,000846
2004-01-078458608448448,000844
2004-01-068508508438434,500843
2004-01-058508508458452,500845

分割・併合履歴 : [1999-09-14]1株→1.5株