7865 ピープル(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 727 | 728 | 720 | 720 | 3,000 | 720 |
| 2007-12-27 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2007-12-25 | 720 | 729 | 680 | 729 | 4,000 | 729 |
| 2007-12-20 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2007-12-19 | 745 | 745 | 730 | 730 | 5,500 | 730 |
| 2007-12-18 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2007-12-17 | 741 | 742 | 741 | 742 | 2,500 | 742 |
| 2007-12-14 | 765 | 765 | 742 | 749 | 6,000 | 749 |
| 2007-12-11 | 765 | 765 | 765 | 765 | 500 | 765 |
| 2007-12-10 | 766 | 766 | 765 | 765 | 1,000 | 765 |
| 2007-12-07 | 731 | 731 | 731 | 731 | 500 | 731 |
| 2007-12-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-11-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-11-29 | 730 | 730 | 730 | 730 | 5,500 | 730 |
| 2007-11-26 | 731 | 731 | 730 | 730 | 3,000 | 730 |
| 2007-11-22 | 710 | 710 | 710 | 710 | 500 | 710 |
| 2007-11-21 | 715 | 715 | 710 | 710 | 2,000 | 710 |
| 2007-11-20 | 700 | 720 | 700 | 720 | 2,500 | 720 |
| 2007-11-14 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2007-11-09 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 2007-11-07 | 770 | 770 | 730 | 730 | 5,500 | 730 |
| 2007-11-02 | 765 | 765 | 765 | 765 | 1,500 | 765 |
| 2007-11-01 | 780 | 780 | 750 | 760 | 7,500 | 760 |
| 2007-10-31 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-10-24 | 785 | 785 | 785 | 785 | 500 | 785 |
| 2007-10-23 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-10-18 | 770 | 780 | 770 | 780 | 3,000 | 780 |
| 2007-10-17 | 755 | 755 | 755 | 755 | 500 | 755 |
| 2007-10-15 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2007-10-12 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2007-10-11 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2007-10-10 | 755 | 755 | 751 | 751 | 4,500 | 751 |
| 2007-10-05 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2007-10-03 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2007-10-02 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2007-10-01 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2007-09-28 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2007-09-26 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2007-09-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2007-09-20 | 751 | 751 | 750 | 750 | 1,500 | 750 |
| 2007-09-19 | 750 | 750 | 750 | 750 | 1,500 | 750 |
| 2007-09-12 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2007-09-10 | 765 | 765 | 765 | 765 | 500 | 765 |
| 2007-09-07 | 765 | 765 | 757 | 757 | 2,000 | 757 |
| 2007-09-05 | 770 | 770 | 760 | 760 | 1,000 | 760 |
| 2007-09-03 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2007-08-30 | 753 | 754 | 753 | 754 | 1,000 | 754 |
| 2007-08-29 | 751 | 751 | 751 | 751 | 1,500 | 751 |
| 2007-08-28 | 770 | 770 | 760 | 760 | 2,000 | 760 |
| 2007-08-24 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2007-08-23 | 765 | 765 | 765 | 765 | 1,500 | 765 |
| 2007-08-21 | 761 | 761 | 761 | 761 | 500 | 761 |
| 2007-08-20 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2007-08-17 | 779 | 779 | 760 | 760 | 4,500 | 760 |
| 2007-08-16 | 780 | 780 | 770 | 780 | 2,500 | 780 |
| 2007-08-15 | 785 | 785 | 780 | 780 | 3,000 | 780 |
| 2007-08-13 | 785 | 790 | 785 | 790 | 2,000 | 790 |
| 2007-08-09 | 800 | 800 | 795 | 795 | 1,500 | 795 |
| 2007-08-07 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2007-08-03 | 795 | 800 | 795 | 800 | 3,000 | 800 |
| 2007-08-02 | 796 | 796 | 795 | 795 | 2,000 | 795 |
| 2007-08-01 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2007-07-31 | 789 | 790 | 789 | 790 | 1,500 | 790 |
| 2007-07-30 | 792 | 792 | 771 | 772 | 2,500 | 772 |
| 2007-07-27 | 791 | 791 | 791 | 791 | 2,500 | 791 |
| 2007-07-23 | 805 | 805 | 805 | 805 | 500 | 805 |
| 2007-07-19 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2007-07-18 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2007-07-17 | 804 | 805 | 804 | 805 | 2,500 | 805 |
| 2007-07-13 | 800 | 804 | 800 | 804 | 2,000 | 804 |
| 2007-07-12 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2007-07-11 | 797 | 797 | 796 | 796 | 2,000 | 796 |
| 2007-07-09 | 800 | 807 | 790 | 790 | 4,500 | 790 |
| 2007-07-05 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2007-07-04 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2007-07-03 | 800 | 800 | 791 | 791 | 2,000 | 791 |
| 2007-07-02 | 800 | 800 | 800 | 800 | 2,500 | 800 |
| 2007-06-27 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2007-06-25 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2007-06-22 | 802 | 802 | 796 | 796 | 2,000 | 796 |
| 2007-06-21 | 805 | 805 | 805 | 805 | 500 | 805 |
| 2007-06-20 | 801 | 801 | 801 | 801 | 500 | 801 |
| 2007-06-19 | 800 | 808 | 800 | 808 | 1,000 | 808 |
| 2007-06-18 | 801 | 804 | 801 | 804 | 2,000 | 804 |
| 2007-06-15 | 802 | 802 | 802 | 802 | 2,500 | 802 |
| 2007-06-14 | 812 | 812 | 812 | 812 | 500 | 812 |
| 2007-06-13 | 801 | 801 | 800 | 800 | 1,000 | 800 |
| 2007-06-12 | 801 | 801 | 801 | 801 | 500 | 801 |
| 2007-06-11 | 801 | 801 | 801 | 801 | 500 | 801 |
| 2007-06-08 | 829 | 829 | 829 | 829 | 3,000 | 829 |
| 2007-06-06 | 791 | 800 | 791 | 800 | 3,000 | 800 |
| 2007-06-05 | 800 | 805 | 800 | 805 | 4,000 | 805 |
| 2007-06-04 | 803 | 806 | 803 | 803 | 2,500 | 803 |
| 2007-06-01 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2007-05-31 | 820 | 820 | 820 | 820 | 2,500 | 820 |
| 2007-05-30 | 810 | 816 | 810 | 816 | 4,000 | 816 |
| 2007-05-29 | 808 | 810 | 808 | 810 | 1,500 | 810 |
| 2007-05-28 | 811 | 811 | 811 | 811 | 500 | 811 |
| 2007-05-22 | 790 | 790 | 790 | 790 | 1,500 | 790 |
| 2007-05-21 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2007-05-18 | 800 | 800 | 782 | 782 | 3,000 | 782 |
| 2007-05-17 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2007-05-15 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2007-05-14 | 808 | 808 | 808 | 808 | 500 | 808 |
| 2007-05-11 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2007-05-10 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2007-05-09 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2007-05-08 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2007-05-07 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-05-02 | 800 | 820 | 800 | 820 | 4,000 | 820 |
| 2007-04-24 | 812 | 812 | 810 | 810 | 1,000 | 810 |
| 2007-04-23 | 820 | 820 | 820 | 820 | 500 | 820 |
| 2007-04-20 | 820 | 820 | 820 | 820 | 1,500 | 820 |
| 2007-04-18 | 808 | 808 | 800 | 800 | 1,500 | 800 |
| 2007-04-17 | 810 | 810 | 810 | 810 | 3,500 | 810 |
| 2007-04-13 | 821 | 821 | 821 | 821 | 500 | 821 |
| 2007-04-12 | 824 | 830 | 820 | 830 | 7,000 | 830 |
| 2007-04-10 | 818 | 820 | 818 | 820 | 7,500 | 820 |
| 2007-04-09 | 810 | 812 | 810 | 810 | 5,000 | 810 |
| 2007-04-06 | 807 | 810 | 807 | 810 | 6,000 | 810 |
| 2007-04-05 | 800 | 805 | 800 | 805 | 3,000 | 805 |
| 2007-04-04 | 800 | 800 | 796 | 796 | 2,000 | 796 |
| 2007-04-03 | 798 | 802 | 798 | 802 | 7,000 | 802 |
| 2007-04-02 | 791 | 799 | 791 | 799 | 1,500 | 799 |
| 2007-03-29 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-03-28 | 787 | 787 | 787 | 787 | 500 | 787 |
| 2007-03-26 | 802 | 802 | 800 | 800 | 6,500 | 800 |
| 2007-03-23 | 790 | 800 | 790 | 800 | 3,000 | 800 |
| 2007-03-22 | 804 | 804 | 790 | 790 | 3,500 | 790 |
| 2007-03-20 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2007-03-19 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 2007-03-14 | 781 | 782 | 781 | 782 | 1,000 | 782 |
| 2007-03-13 | 790 | 790 | 780 | 780 | 2,500 | 780 |
| 2007-03-12 | 808 | 810 | 786 | 790 | 4,000 | 790 |
| 2007-03-09 | 785 | 799 | 785 | 799 | 3,500 | 799 |
| 2007-03-08 | 781 | 793 | 781 | 789 | 3,000 | 789 |
| 2007-03-07 | 800 | 810 | 770 | 780 | 13,500 | 780 |
| 2007-03-06 | 801 | 810 | 760 | 770 | 16,000 | 770 |
| 2007-03-05 | 780 | 790 | 780 | 790 | 3,500 | 790 |
| 2007-03-02 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2007-03-01 | 790 | 800 | 790 | 800 | 2,500 | 800 |
| 2007-02-28 | 751 | 790 | 751 | 790 | 7,000 | 790 |
| 2007-02-27 | 795 | 800 | 795 | 800 | 2,500 | 800 |
| 2007-02-26 | 800 | 800 | 795 | 795 | 1,000 | 795 |
| 2007-02-23 | 795 | 795 | 795 | 795 | 500 | 795 |
| 2007-02-21 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2007-02-20 | 810 | 810 | 806 | 806 | 1,000 | 806 |
| 2007-02-19 | 806 | 806 | 805 | 806 | 4,000 | 806 |
| 2007-02-16 | 806 | 806 | 806 | 806 | 500 | 806 |
| 2007-02-14 | 805 | 810 | 805 | 810 | 1,500 | 810 |
| 2007-02-08 | 805 | 805 | 805 | 805 | 500 | 805 |
| 2007-02-07 | 805 | 805 | 805 | 805 | 500 | 805 |
| 2007-02-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2007-02-02 | 800 | 800 | 800 | 800 | 3,500 | 800 |
| 2007-02-01 | 805 | 810 | 805 | 810 | 1,000 | 810 |
| 2007-01-31 | 811 | 811 | 810 | 810 | 2,000 | 810 |
| 2007-01-30 | 810 | 813 | 810 | 810 | 1,500 | 810 |
| 2007-01-26 | 800 | 810 | 800 | 810 | 7,000 | 810 |
| 2007-01-25 | 810 | 825 | 810 | 825 | 6,000 | 825 |
| 2007-01-24 | 825 | 825 | 812 | 820 | 4,500 | 820 |
| 2007-01-23 | 822 | 833 | 820 | 833 | 6,000 | 833 |
| 2007-01-22 | 810 | 825 | 806 | 825 | 8,500 | 825 |
| 2007-01-19 | 813 | 813 | 801 | 810 | 3,000 | 810 |
| 2007-01-18 | 815 | 815 | 810 | 810 | 6,500 | 810 |
| 2007-01-17 | 829 | 829 | 820 | 820 | 4,000 | 820 |
| 2007-01-16 | 813 | 841 | 813 | 839 | 13,000 | 839 |
| 2007-01-15 | 882 | 883 | 875 | 883 | 19,000 | 883 |
| 2007-01-12 | 879 | 880 | 874 | 880 | 8,000 | 880 |
| 2007-01-11 | 874 | 878 | 874 | 878 | 5,000 | 878 |
| 2007-01-10 | 870 | 879 | 870 | 870 | 4,500 | 870 |
| 2007-01-09 | 870 | 875 | 870 | 875 | 3,000 | 875 |
| 2007-01-05 | 869 | 870 | 860 | 860 | 10,000 | 860 |
| 2007-01-04 | 850 | 869 | 850 | 868 | 7,000 | 868 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
