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