7865 ピープル(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3059063859063810,000638
2009-12-2957258557258512,000585
2009-12-285655705605707,500570
2009-12-255605605605601,000560
2009-12-245475705475701,500570
2009-12-225555555455455,000545
2009-12-21560560560560500560
2009-12-185605655605651,500565
2009-12-16570570570570500570
2009-12-155605605605601,500560
2009-12-14540540540540500540
2009-12-115435435375371,000537
2009-12-09550550550550500550
2009-12-085355355355351,500535
2009-12-075355355355351,000535
2009-12-04535535535535500535
2009-12-03534534534534500534
2009-12-015055055055052,000505
2009-11-305055055055051,000505
2009-11-265035035025021,000502
2009-11-20543543543543500543
2009-11-195445445445441,000544
2009-11-185455455155304,000530
2009-11-175205445165161,500516
2009-11-16520520520520500520
2009-11-11515515515515500515
2009-11-105125125125121,000512
2009-11-09511511511511500511
2009-11-055125125125123,000512
2009-11-045265285265281,000528
2009-10-28546546546546500546
2009-10-21516516516516500516
2009-10-20516516516516500516
2009-10-165175175165163,000516
2009-10-14560560560560500560
2009-10-13555555555555500555
2009-10-06520520520520500520
2009-10-055105105105101,000510
2009-10-02520520520520500520
2009-09-305005305005302,500530
2009-09-285305305305301,000530
2009-09-25530530530530500530
2009-09-245505505305301,000530
2009-09-185685685675671,000567
2009-09-17570570570570500570
2009-09-16567567567567500567
2009-09-14557557557557500557
2009-09-115705705605601,000560
2009-09-10570570570570500570
2009-09-095605605505502,500550
2009-09-085705705705706,000570
2009-09-075655655655651,000565
2009-09-045755805605606,000560
2009-09-0357258056556513,000565
2009-09-025685685505502,500550
2009-08-285505505505502,000550
2009-08-275605605605601,000560
2009-08-265605605505505,000550
2009-08-255605605605601,000560
2009-08-245615655605609,500560
2009-08-215505505505501,000550
2009-08-19560560560560500560
2009-08-175615615605604,500560
2009-08-125405405405401,000540
2009-08-11555555555555500555
2009-08-10555555555555500555
2009-08-065505505505501,000550
2009-07-315605605605601,000560
2009-07-275605605605601,000560
2009-07-24550550550550500550
2009-07-225495505495501,500550
2009-07-175135205135201,000520
2009-07-165105135105131,500513
2009-07-155105105105102,000510
2009-07-135155155155151,000515
2009-07-105155155155151,000515
2009-07-066006005995993,500599
2009-07-035095105095104,500510
2009-07-015105155105151,000515
2009-06-305015115015113,000511
2009-06-295025025025021,000502
2009-06-265095095095092,000509
2009-06-255095095055051,000505
2009-06-245095095095092,000509
2009-06-23509509509509500509
2009-06-184604604604601,500460
2009-06-1545445445445415,000454
2009-06-124554554544543,000454
2009-06-085005004554751,500475
2009-06-054904904904901,500490
2009-06-0444051044048015,500480
2009-06-02440440440440500440
2009-06-01440440440440500440
2009-05-284114114114111,000411
2009-05-264304304304301,000430
2009-05-2241543041543070,000430
2009-05-204154154154151,500415
2009-05-15405405405405500405
2009-05-13415415415415500415
2009-05-014004004004001,000400
2009-04-304004004004001,000400
2009-04-24399399399399500399
2009-04-234004004004001,500400
2009-04-223903903903902,000390
2009-04-163903903903901,500390
2009-04-153803803803801,000380
2009-04-143713713713711,000371
2009-04-13365365365365500365
2009-04-073703803703802,000380
2009-04-064154154154151,000415
2009-04-033564343564345,500434
2009-04-023573603533554,500355
2009-04-013543543543541,500354
2009-03-313593593593591,000359
2009-03-27389389389389500389
2009-03-243593593593591,000359
2009-03-193473593473591,500359
2009-03-173473473473471,000347
2009-03-163423423373371,500337
2009-03-133493573493571,500357
2009-03-103333353333351,500335
2009-03-063503503353351,000335
2009-03-053453453453451,500345
2009-03-043503503453452,000345
2009-03-033503503503502,000350
2009-03-02350350350350500350
2009-02-273503503503508,500350
2009-02-263503513503511,500351
2009-02-25353353353353500353
2009-02-233533533503502,000350
2009-02-203533533533531,000353
2009-02-173533533533531,000353
2009-02-093553553543542,000354
2009-02-06353353353353500353
2009-02-04355355355355500355
2009-01-293703703703701,000370
2009-01-283603603553551,500355
2009-01-273673673603603,000360
2009-01-263823823803823,500382
2009-01-23382382382382500382
2009-01-223803803803801,000380
2009-01-213953953803803,000380
2009-01-194014013923922,500392
2009-01-163854003853953,000395
2009-01-15385385385385500385
2009-01-134134144004073,000407
2009-01-074104104004002,000400
2009-01-064104154104151,500415

分割・併合履歴 : [1999-09-14]1株→1.5株