7865 ピープル(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 850 | 850 | 850 | 850 | 2,500 | 850 |
| 2006-12-28 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2006-12-27 | 841 | 850 | 840 | 850 | 5,500 | 850 |
| 2006-12-26 | 840 | 850 | 835 | 840 | 5,500 | 840 |
| 2006-12-25 | 825 | 830 | 822 | 830 | 2,000 | 830 |
| 2006-12-22 | 830 | 830 | 821 | 822 | 7,500 | 822 |
| 2006-12-21 | 850 | 850 | 845 | 850 | 3,000 | 850 |
| 2006-12-20 | 850 | 850 | 850 | 850 | 2,500 | 850 |
| 2006-12-19 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2006-12-18 | 839 | 840 | 834 | 834 | 3,000 | 834 |
| 2006-12-15 | 832 | 839 | 832 | 839 | 2,000 | 839 |
| 2006-12-14 | 826 | 830 | 825 | 825 | 2,500 | 825 |
| 2006-12-13 | 825 | 825 | 825 | 825 | 500 | 825 |
| 2006-12-12 | 830 | 836 | 830 | 836 | 3,500 | 836 |
| 2006-12-11 | 830 | 840 | 830 | 840 | 3,500 | 840 |
| 2006-12-07 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2006-12-06 | 841 | 841 | 840 | 840 | 1,500 | 840 |
| 2006-12-05 | 830 | 836 | 810 | 836 | 10,500 | 836 |
| 2006-12-04 | 830 | 830 | 821 | 821 | 2,000 | 821 |
| 2006-12-01 | 830 | 830 | 815 | 825 | 2,000 | 825 |
| 2006-11-30 | 815 | 820 | 814 | 820 | 4,500 | 820 |
| 2006-11-28 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2006-11-24 | 810 | 810 | 810 | 810 | 2,500 | 810 |
| 2006-11-22 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2006-11-21 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2006-11-20 | 800 | 807 | 800 | 800 | 3,000 | 800 |
| 2006-11-17 | 811 | 811 | 801 | 810 | 1,500 | 810 |
| 2006-11-16 | 801 | 801 | 801 | 801 | 500 | 801 |
| 2006-11-15 | 810 | 810 | 800 | 800 | 4,500 | 800 |
| 2006-11-13 | 826 | 826 | 826 | 826 | 500 | 826 |
| 2006-11-10 | 800 | 800 | 796 | 796 | 3,500 | 796 |
| 2006-11-09 | 800 | 800 | 800 | 800 | 3,500 | 800 |
| 2006-11-08 | 796 | 800 | 796 | 800 | 3,000 | 800 |
| 2006-11-07 | 800 | 800 | 795 | 800 | 12,500 | 800 |
| 2006-11-06 | 810 | 810 | 800 | 805 | 2,000 | 805 |
| 2006-11-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-11-01 | 805 | 805 | 800 | 800 | 2,000 | 800 |
| 2006-10-31 | 801 | 805 | 801 | 805 | 3,000 | 805 |
| 2006-10-30 | 809 | 809 | 800 | 809 | 3,500 | 809 |
| 2006-10-27 | 800 | 800 | 780 | 786 | 6,500 | 786 |
| 2006-10-26 | 801 | 801 | 800 | 801 | 2,500 | 801 |
| 2006-10-25 | 810 | 810 | 801 | 801 | 4,500 | 801 |
| 2006-10-23 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2006-10-20 | 815 | 815 | 815 | 815 | 500 | 815 |
| 2006-10-19 | 820 | 820 | 814 | 814 | 2,500 | 814 |
| 2006-10-18 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2006-10-17 | 820 | 820 | 818 | 818 | 1,000 | 818 |
| 2006-10-16 | 819 | 820 | 819 | 820 | 1,000 | 820 |
| 2006-10-13 | 819 | 819 | 819 | 819 | 500 | 819 |
| 2006-10-11 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 2006-10-10 | 810 | 819 | 810 | 812 | 3,000 | 812 |
| 2006-10-05 | 820 | 820 | 820 | 820 | 1,500 | 820 |
| 2006-10-03 | 830 | 830 | 810 | 810 | 2,000 | 810 |
| 2006-10-02 | 829 | 830 | 829 | 830 | 1,500 | 830 |
| 2006-09-29 | 820 | 820 | 811 | 811 | 2,000 | 811 |
| 2006-09-28 | 829 | 829 | 829 | 829 | 500 | 829 |
| 2006-09-27 | 829 | 830 | 810 | 810 | 5,000 | 810 |
| 2006-09-25 | 830 | 830 | 810 | 810 | 2,000 | 810 |
| 2006-09-22 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-09-21 | 806 | 826 | 806 | 826 | 1,000 | 826 |
| 2006-09-20 | 820 | 820 | 805 | 805 | 1,500 | 805 |
| 2006-09-19 | 801 | 810 | 800 | 810 | 3,000 | 810 |
| 2006-09-15 | 821 | 821 | 800 | 800 | 5,000 | 800 |
| 2006-09-13 | 845 | 845 | 845 | 845 | 1,500 | 845 |
| 2006-09-12 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2006-09-08 | 846 | 846 | 846 | 846 | 500 | 846 |
| 2006-09-07 | 870 | 870 | 815 | 815 | 6,000 | 815 |
| 2006-09-06 | 861 | 897 | 860 | 870 | 7,000 | 870 |
| 2006-09-05 | 880 | 880 | 860 | 880 | 8,500 | 880 |
| 2006-09-04 | 851 | 910 | 850 | 910 | 18,000 | 910 |
| 2006-09-01 | 847 | 850 | 847 | 850 | 4,500 | 850 |
| 2006-08-29 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2006-08-25 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2006-08-24 | 834 | 834 | 831 | 831 | 1,000 | 831 |
| 2006-08-23 | 839 | 845 | 839 | 845 | 2,000 | 845 |
| 2006-08-22 | 838 | 841 | 838 | 841 | 3,000 | 841 |
| 2006-08-21 | 838 | 838 | 838 | 838 | 500 | 838 |
| 2006-08-18 | 839 | 839 | 838 | 838 | 1,500 | 838 |
| 2006-08-17 | 820 | 820 | 816 | 816 | 2,500 | 816 |
| 2006-08-16 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2006-08-15 | 840 | 840 | 820 | 820 | 2,500 | 820 |
| 2006-08-11 | 811 | 826 | 811 | 826 | 3,000 | 826 |
| 2006-08-07 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2006-07-31 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2006-07-28 | 820 | 830 | 820 | 830 | 3,500 | 830 |
| 2006-07-27 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2006-07-26 | 810 | 820 | 810 | 810 | 3,500 | 810 |
| 2006-07-25 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-07-24 | 820 | 820 | 820 | 820 | 1,500 | 820 |
| 2006-07-21 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2006-07-19 | 800 | 800 | 800 | 800 | 4,500 | 800 |
| 2006-07-18 | 820 | 820 | 810 | 810 | 1,500 | 810 |
| 2006-07-14 | 810 | 830 | 810 | 830 | 1,500 | 830 |
| 2006-07-13 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2006-07-12 | 830 | 830 | 820 | 820 | 3,000 | 820 |
| 2006-07-11 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 2006-07-10 | 830 | 830 | 830 | 830 | 1,500 | 830 |
| 2006-07-07 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2006-07-05 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2006-07-04 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 2006-06-30 | 830 | 830 | 825 | 825 | 1,000 | 825 |
| 2006-06-28 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2006-06-27 | 821 | 830 | 821 | 830 | 2,000 | 830 |
| 2006-06-21 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2006-06-20 | 830 | 830 | 830 | 830 | 4,500 | 830 |
| 2006-06-19 | 829 | 829 | 829 | 829 | 500 | 829 |
| 2006-06-16 | 785 | 810 | 785 | 810 | 5,000 | 810 |
| 2006-06-15 | 786 | 825 | 786 | 825 | 9,000 | 825 |
| 2006-06-14 | 781 | 781 | 781 | 781 | 500 | 781 |
| 2006-06-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2006-06-09 | 772 | 783 | 772 | 783 | 2,000 | 783 |
| 2006-06-08 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2006-06-07 | 801 | 801 | 801 | 801 | 3,000 | 801 |
| 2006-06-06 | 850 | 850 | 850 | 850 | 500 | 850 |
| 2006-06-05 | 810 | 810 | 800 | 810 | 1,500 | 810 |
| 2006-06-02 | 821 | 821 | 800 | 800 | 7,000 | 800 |
| 2006-06-01 | 830 | 830 | 820 | 820 | 1,500 | 820 |
| 2006-05-31 | 810 | 811 | 810 | 810 | 2,000 | 810 |
| 2006-05-30 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-05-26 | 829 | 829 | 829 | 829 | 500 | 829 |
| 2006-05-25 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2006-05-24 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2006-05-23 | 812 | 812 | 810 | 812 | 2,500 | 812 |
| 2006-05-22 | 820 | 820 | 812 | 812 | 1,000 | 812 |
| 2006-05-19 | 810 | 810 | 810 | 810 | 1,500 | 810 |
| 2006-05-18 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2006-05-16 | 830 | 830 | 830 | 830 | 3,500 | 830 |
| 2006-05-15 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2006-05-12 | 840 | 840 | 830 | 830 | 2,500 | 830 |
| 2006-05-11 | 864 | 864 | 840 | 840 | 5,500 | 840 |
| 2006-05-10 | 867 | 870 | 867 | 870 | 1,000 | 870 |
| 2006-05-02 | 869 | 869 | 869 | 869 | 500 | 869 |
| 2006-05-01 | 835 | 835 | 835 | 835 | 500 | 835 |
| 2006-04-28 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 2006-04-27 | 856 | 856 | 856 | 856 | 3,500 | 856 |
| 2006-04-26 | 856 | 856 | 851 | 851 | 1,500 | 851 |
| 2006-04-25 | 850 | 851 | 850 | 851 | 1,500 | 851 |
| 2006-04-24 | 850 | 850 | 850 | 850 | 1,500 | 850 |
| 2006-04-21 | 850 | 870 | 850 | 850 | 9,000 | 850 |
| 2006-04-20 | 850 | 850 | 840 | 840 | 3,000 | 840 |
| 2006-04-19 | 860 | 860 | 850 | 850 | 7,500 | 850 |
| 2006-04-18 | 860 | 870 | 860 | 860 | 8,500 | 860 |
| 2006-04-17 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 2006-04-14 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2006-04-12 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2006-04-11 | 870 | 870 | 866 | 870 | 3,000 | 870 |
| 2006-04-10 | 877 | 877 | 870 | 870 | 3,000 | 870 |
| 2006-04-07 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2006-04-06 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2006-04-05 | 872 | 872 | 860 | 870 | 4,500 | 870 |
| 2006-04-04 | 885 | 885 | 872 | 872 | 4,500 | 872 |
| 2006-04-03 | 890 | 890 | 873 | 873 | 10,500 | 873 |
| 2006-03-31 | 882 | 900 | 882 | 891 | 6,000 | 891 |
| 2006-03-29 | 900 | 900 | 898 | 900 | 5,000 | 900 |
| 2006-03-28 | 900 | 900 | 898 | 898 | 3,000 | 898 |
| 2006-03-27 | 870 | 870 | 870 | 870 | 5,500 | 870 |
| 2006-03-24 | 884 | 885 | 870 | 870 | 23,500 | 870 |
| 2006-03-23 | 850 | 870 | 850 | 870 | 7,000 | 870 |
| 2006-03-22 | 835 | 840 | 835 | 840 | 2,500 | 840 |
| 2006-03-20 | 815 | 830 | 815 | 830 | 7,500 | 830 |
| 2006-03-17 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2006-03-16 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2006-03-14 | 811 | 811 | 805 | 805 | 2,000 | 805 |
| 2006-03-13 | 815 | 815 | 810 | 810 | 2,500 | 810 |
| 2006-03-10 | 801 | 803 | 801 | 803 | 1,000 | 803 |
| 2006-03-08 | 804 | 830 | 800 | 830 | 4,500 | 830 |
| 2006-03-07 | 801 | 805 | 801 | 805 | 1,000 | 805 |
| 2006-03-03 | 840 | 840 | 800 | 800 | 4,000 | 800 |
| 2006-03-02 | 835 | 840 | 830 | 830 | 1,500 | 830 |
| 2006-03-01 | 835 | 835 | 835 | 835 | 500 | 835 |
| 2006-02-28 | 830 | 830 | 830 | 830 | 500 | 830 |
| 2006-02-27 | 791 | 830 | 791 | 830 | 5,000 | 830 |
| 2006-02-24 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2006-02-23 | 737 | 769 | 737 | 769 | 4,500 | 769 |
| 2006-02-22 | 736 | 736 | 736 | 736 | 5,000 | 736 |
| 2006-02-21 | 711 | 764 | 711 | 737 | 10,500 | 737 |
| 2006-02-20 | 789 | 800 | 750 | 770 | 6,000 | 770 |
| 2006-02-17 | 825 | 825 | 800 | 800 | 7,500 | 800 |
| 2006-02-15 | 850 | 865 | 830 | 830 | 7,500 | 830 |
| 2006-02-14 | 871 | 872 | 840 | 860 | 9,000 | 860 |
| 2006-02-13 | 900 | 900 | 871 | 871 | 6,500 | 871 |
| 2006-02-09 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2006-02-08 | 933 | 950 | 891 | 918 | 30,500 | 918 |
| 2006-02-07 | 891 | 930 | 890 | 930 | 32,500 | 930 |
| 2006-02-06 | 901 | 901 | 890 | 890 | 10,500 | 890 |
| 2006-02-03 | 904 | 910 | 901 | 901 | 28,500 | 901 |
| 2006-02-02 | 904 | 905 | 902 | 902 | 3,500 | 902 |
| 2006-02-01 | 902 | 902 | 900 | 901 | 16,000 | 901 |
| 2006-01-31 | 903 | 906 | 902 | 904 | 9,500 | 904 |
| 2006-01-30 | 905 | 910 | 900 | 900 | 13,000 | 900 |
| 2006-01-27 | 922 | 922 | 900 | 900 | 19,500 | 900 |
| 2006-01-26 | 940 | 955 | 922 | 922 | 14,000 | 922 |
| 2006-01-25 | 965 | 971 | 957 | 970 | 10,000 | 970 |
| 2006-01-24 | 945 | 950 | 945 | 947 | 8,500 | 947 |
| 2006-01-23 | 974 | 975 | 940 | 945 | 13,000 | 945 |
| 2006-01-20 | 977 | 985 | 971 | 984 | 13,000 | 984 |
| 2006-01-19 | 925 | 971 | 920 | 971 | 14,000 | 971 |
| 2006-01-18 | 980 | 980 | 930 | 950 | 30,000 | 950 |
| 2006-01-17 | 941 | 991 | 941 | 981 | 35,500 | 981 |
| 2006-01-16 | 1,030 | 1,036 | 1,029 | 1,031 | 35,000 | 1,031 |
| 2006-01-13 | 1,028 | 1,028 | 1,021 | 1,025 | 24,000 | 1,025 |
| 2006-01-12 | 1,031 | 1,031 | 1,027 | 1,028 | 22,500 | 1,028 |
| 2006-01-11 | 1,036 | 1,037 | 1,034 | 1,034 | 9,000 | 1,034 |
| 2006-01-10 | 1,039 | 1,040 | 1,030 | 1,031 | 32,500 | 1,031 |
| 2006-01-06 | 1,036 | 1,038 | 1,028 | 1,033 | 10,500 | 1,033 |
| 2006-01-05 | 1,020 | 1,035 | 1,019 | 1,021 | 27,500 | 1,021 |
| 2006-01-04 | 1,028 | 1,029 | 1,020 | 1,020 | 16,000 | 1,020 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
