7865 ピープル(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2008-12-29 | 403 | 410 | 398 | 410 | 3,000 | 410 |
| 2008-12-26 | 393 | 402 | 393 | 402 | 1,500 | 402 |
| 2008-12-25 | 392 | 392 | 392 | 392 | 500 | 392 |
| 2008-12-24 | 391 | 391 | 391 | 391 | 500 | 391 |
| 2008-12-22 | 402 | 402 | 390 | 390 | 4,500 | 390 |
| 2008-12-19 | 391 | 401 | 390 | 401 | 3,500 | 401 |
| 2008-12-18 | 391 | 391 | 390 | 390 | 12,000 | 390 |
| 2008-12-15 | 390 | 391 | 390 | 391 | 1,000 | 391 |
| 2008-12-11 | 395 | 395 | 395 | 395 | 500 | 395 |
| 2008-12-10 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2008-12-08 | 395 | 398 | 395 | 398 | 1,500 | 398 |
| 2008-12-05 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2008-12-03 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2008-12-01 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2008-11-27 | 375 | 375 | 375 | 375 | 1,500 | 375 |
| 2008-11-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-11-19 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 2008-11-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-11-13 | 425 | 425 | 400 | 400 | 1,500 | 400 |
| 2008-11-11 | 400 | 400 | 400 | 400 | 1,500 | 400 |
| 2008-11-05 | 421 | 421 | 410 | 410 | 1,500 | 410 |
| 2008-10-30 | 406 | 416 | 406 | 416 | 1,000 | 416 |
| 2008-10-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-10-22 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2008-10-17 | 435 | 435 | 435 | 435 | 500 | 435 |
| 2008-10-16 | 433 | 435 | 433 | 435 | 1,000 | 435 |
| 2008-10-15 | 435 | 435 | 435 | 435 | 500 | 435 |
| 2008-10-14 | 437 | 437 | 437 | 437 | 500 | 437 |
| 2008-10-10 | 382 | 382 | 362 | 362 | 2,500 | 362 |
| 2008-10-09 | 385 | 385 | 382 | 382 | 2,000 | 382 |
| 2008-10-08 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2008-10-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-10-06 | 400 | 400 | 395 | 395 | 2,500 | 395 |
| 2008-10-03 | 410 | 410 | 399 | 399 | 3,000 | 399 |
| 2008-10-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-10-01 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2008-09-30 | 402 | 410 | 402 | 410 | 1,500 | 410 |
| 2008-09-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-09-24 | 425 | 425 | 425 | 425 | 500 | 425 |
| 2008-09-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-09-18 | 409 | 410 | 409 | 410 | 1,000 | 410 |
| 2008-09-16 | 405 | 405 | 400 | 401 | 3,000 | 401 |
| 2008-09-12 | 435 | 435 | 435 | 435 | 500 | 435 |
| 2008-09-10 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2008-09-09 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-09-05 | 436 | 437 | 436 | 437 | 1,000 | 437 |
| 2008-09-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-09-02 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2008-08-29 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2008-08-27 | 439 | 439 | 439 | 439 | 500 | 439 |
| 2008-08-20 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2008-08-14 | 466 | 466 | 466 | 466 | 500 | 466 |
| 2008-08-12 | 480 | 480 | 466 | 466 | 1,500 | 466 |
| 2008-08-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-08-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-08-01 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2008-07-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-07-24 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2008-07-22 | 489 | 489 | 489 | 489 | 500 | 489 |
| 2008-07-17 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2008-07-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-06-27 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2008-06-13 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2008-06-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-06-04 | 500 | 505 | 500 | 505 | 4,000 | 505 |
| 2008-06-02 | 505 | 505 | 490 | 495 | 2,500 | 495 |
| 2008-05-30 | 490 | 510 | 490 | 510 | 3,500 | 510 |
| 2008-05-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2008-05-23 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2008-05-22 | 495 | 495 | 495 | 495 | 500 | 495 |
| 2008-05-19 | 530 | 530 | 520 | 520 | 2,000 | 520 |
| 2008-05-16 | 530 | 530 | 530 | 530 | 1,500 | 530 |
| 2008-05-15 | 528 | 528 | 528 | 528 | 500 | 528 |
| 2008-05-09 | 500 | 530 | 500 | 530 | 2,000 | 530 |
| 2008-04-30 | 510 | 510 | 510 | 510 | 1,500 | 510 |
| 2008-04-28 | 510 | 510 | 510 | 510 | 500 | 510 |
| 2008-04-23 | 507 | 507 | 506 | 506 | 1,000 | 506 |
| 2008-04-22 | 494 | 494 | 494 | 494 | 500 | 494 |
| 2008-04-21 | 500 | 510 | 500 | 510 | 1,000 | 510 |
| 2008-04-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-04-16 | 445 | 445 | 445 | 445 | 500 | 445 |
| 2008-04-15 | 440 | 450 | 440 | 450 | 3,500 | 450 |
| 2008-04-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-04-11 | 455 | 455 | 450 | 450 | 1,000 | 450 |
| 2008-04-07 | 460 | 460 | 455 | 455 | 1,000 | 455 |
| 2008-04-03 | 460 | 460 | 460 | 460 | 1,500 | 460 |
| 2008-04-01 | 471 | 471 | 471 | 471 | 1,500 | 471 |
| 2008-03-31 | 469 | 469 | 469 | 469 | 1,500 | 469 |
| 2008-03-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-03-27 | 400 | 405 | 400 | 405 | 5,500 | 405 |
| 2008-03-24 | 430 | 430 | 430 | 430 | 2,500 | 430 |
| 2008-03-21 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2008-03-19 | 426 | 449 | 426 | 449 | 1,000 | 449 |
| 2008-03-18 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2008-03-10 | 435 | 435 | 435 | 435 | 2,500 | 435 |
| 2008-03-07 | 445 | 445 | 445 | 445 | 1,500 | 445 |
| 2008-03-06 | 435 | 450 | 431 | 450 | 4,000 | 450 |
| 2008-03-05 | 435 | 435 | 428 | 430 | 2,000 | 430 |
| 2008-03-03 | 444 | 444 | 440 | 440 | 1,000 | 440 |
| 2008-02-29 | 432 | 464 | 432 | 464 | 2,500 | 464 |
| 2008-02-26 | 455 | 455 | 455 | 455 | 500 | 455 |
| 2008-02-20 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2008-02-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-02-14 | 475 | 475 | 470 | 470 | 4,500 | 470 |
| 2008-02-13 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2008-02-12 | 471 | 473 | 471 | 473 | 3,500 | 473 |
| 2008-02-08 | 500 | 500 | 494 | 494 | 1,000 | 494 |
| 2008-02-07 | 480 | 489 | 480 | 489 | 4,000 | 489 |
| 2008-02-06 | 493 | 493 | 490 | 490 | 3,500 | 490 |
| 2008-02-05 | 492 | 493 | 492 | 493 | 2,000 | 493 |
| 2008-02-04 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2008-01-29 | 555 | 555 | 499 | 504 | 1,500 | 504 |
| 2008-01-28 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2008-01-25 | 499 | 519 | 499 | 519 | 1,500 | 519 |
| 2008-01-24 | 451 | 451 | 451 | 451 | 500 | 451 |
| 2008-01-23 | 455 | 466 | 447 | 447 | 8,500 | 447 |
| 2008-01-22 | 447 | 460 | 447 | 460 | 3,000 | 460 |
| 2008-01-21 | 455 | 460 | 450 | 460 | 4,500 | 460 |
| 2008-01-18 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2008-01-17 | 555 | 555 | 508 | 508 | 1,500 | 508 |
| 2008-01-16 | 513 | 513 | 490 | 505 | 6,000 | 505 |
| 2008-01-15 | 630 | 630 | 580 | 580 | 4,000 | 580 |
| 2008-01-11 | 720 | 720 | 700 | 700 | 3,000 | 700 |
| 2008-01-10 | 729 | 729 | 729 | 729 | 500 | 729 |
| 2008-01-08 | 737 | 737 | 737 | 737 | 500 | 737 |
| 2008-01-07 | 680 | 740 | 680 | 740 | 2,000 | 740 |
| 2008-01-04 | 681 | 681 | 681 | 681 | 2,000 | 681 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
