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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 590 | 638 | 590 | 638 | 10,000 | 638 |
| 2009-12-29 | 572 | 585 | 572 | 585 | 12,000 | 585 |
| 2009-12-28 | 565 | 570 | 560 | 570 | 7,500 | 570 |
| 2009-12-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-12-24 | 547 | 570 | 547 | 570 | 1,500 | 570 |
| 2009-12-22 | 555 | 555 | 545 | 545 | 5,000 | 545 |
| 2009-12-21 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2009-12-18 | 560 | 565 | 560 | 565 | 1,500 | 565 |
| 2009-12-16 | 570 | 570 | 570 | 570 | 500 | 570 |
| 2009-12-15 | 560 | 560 | 560 | 560 | 1,500 | 560 |
| 2009-12-14 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2009-12-11 | 543 | 543 | 537 | 537 | 1,000 | 537 |
| 2009-12-09 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2009-12-08 | 535 | 535 | 535 | 535 | 1,500 | 535 |
| 2009-12-07 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2009-12-04 | 535 | 535 | 535 | 535 | 500 | 535 |
| 2009-12-03 | 534 | 534 | 534 | 534 | 500 | 534 |
| 2009-12-01 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2009-11-30 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2009-11-26 | 503 | 503 | 502 | 502 | 1,000 | 502 |
| 2009-11-20 | 543 | 543 | 543 | 543 | 500 | 543 |
| 2009-11-19 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2009-11-18 | 545 | 545 | 515 | 530 | 4,000 | 530 |
| 2009-11-17 | 520 | 544 | 516 | 516 | 1,500 | 516 |
| 2009-11-16 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2009-11-11 | 515 | 515 | 515 | 515 | 500 | 515 |
| 2009-11-10 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2009-11-09 | 511 | 511 | 511 | 511 | 500 | 511 |
| 2009-11-05 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 2009-11-04 | 526 | 528 | 526 | 528 | 1,000 | 528 |
| 2009-10-28 | 546 | 546 | 546 | 546 | 500 | 546 |
| 2009-10-21 | 516 | 516 | 516 | 516 | 500 | 516 |
| 2009-10-20 | 516 | 516 | 516 | 516 | 500 | 516 |
| 2009-10-16 | 517 | 517 | 516 | 516 | 3,000 | 516 |
| 2009-10-14 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2009-10-13 | 555 | 555 | 555 | 555 | 500 | 555 |
| 2009-10-06 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2009-10-05 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-10-02 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2009-09-30 | 500 | 530 | 500 | 530 | 2,500 | 530 |
| 2009-09-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-09-25 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2009-09-24 | 550 | 550 | 530 | 530 | 1,000 | 530 |
| 2009-09-18 | 568 | 568 | 567 | 567 | 1,000 | 567 |
| 2009-09-17 | 570 | 570 | 570 | 570 | 500 | 570 |
| 2009-09-16 | 567 | 567 | 567 | 567 | 500 | 567 |
| 2009-09-14 | 557 | 557 | 557 | 557 | 500 | 557 |
| 2009-09-11 | 570 | 570 | 560 | 560 | 1,000 | 560 |
| 2009-09-10 | 570 | 570 | 570 | 570 | 500 | 570 |
| 2009-09-09 | 560 | 560 | 550 | 550 | 2,500 | 550 |
| 2009-09-08 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2009-09-07 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2009-09-04 | 575 | 580 | 560 | 560 | 6,000 | 560 |
| 2009-09-03 | 572 | 580 | 565 | 565 | 13,000 | 565 |
| 2009-09-02 | 568 | 568 | 550 | 550 | 2,500 | 550 |
| 2009-08-28 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2009-08-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-08-26 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 2009-08-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-08-24 | 561 | 565 | 560 | 560 | 9,500 | 560 |
| 2009-08-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-08-19 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2009-08-17 | 561 | 561 | 560 | 560 | 4,500 | 560 |
| 2009-08-12 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-08-11 | 555 | 555 | 555 | 555 | 500 | 555 |
| 2009-08-10 | 555 | 555 | 555 | 555 | 500 | 555 |
| 2009-08-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-07-31 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-07-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-07-24 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2009-07-22 | 549 | 550 | 549 | 550 | 1,500 | 550 |
| 2009-07-17 | 513 | 520 | 513 | 520 | 1,000 | 520 |
| 2009-07-16 | 510 | 513 | 510 | 513 | 1,500 | 513 |
| 2009-07-15 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2009-07-13 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2009-07-10 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2009-07-06 | 600 | 600 | 599 | 599 | 3,500 | 599 |
| 2009-07-03 | 509 | 510 | 509 | 510 | 4,500 | 510 |
| 2009-07-01 | 510 | 515 | 510 | 515 | 1,000 | 515 |
| 2009-06-30 | 501 | 511 | 501 | 511 | 3,000 | 511 |
| 2009-06-29 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2009-06-26 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2009-06-25 | 509 | 509 | 505 | 505 | 1,000 | 505 |
| 2009-06-24 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2009-06-23 | 509 | 509 | 509 | 509 | 500 | 509 |
| 2009-06-18 | 460 | 460 | 460 | 460 | 1,500 | 460 |
| 2009-06-15 | 454 | 454 | 454 | 454 | 15,000 | 454 |
| 2009-06-12 | 455 | 455 | 454 | 454 | 3,000 | 454 |
| 2009-06-08 | 500 | 500 | 455 | 475 | 1,500 | 475 |
| 2009-06-05 | 490 | 490 | 490 | 490 | 1,500 | 490 |
| 2009-06-04 | 440 | 510 | 440 | 480 | 15,500 | 480 |
| 2009-06-02 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2009-06-01 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2009-05-28 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2009-05-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-05-22 | 415 | 430 | 415 | 430 | 70,000 | 430 |
| 2009-05-20 | 415 | 415 | 415 | 415 | 1,500 | 415 |
| 2009-05-15 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2009-05-13 | 415 | 415 | 415 | 415 | 500 | 415 |
| 2009-05-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-04-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-04-24 | 399 | 399 | 399 | 399 | 500 | 399 |
| 2009-04-23 | 400 | 400 | 400 | 400 | 1,500 | 400 |
| 2009-04-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2009-04-16 | 390 | 390 | 390 | 390 | 1,500 | 390 |
| 2009-04-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-04-14 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2009-04-13 | 365 | 365 | 365 | 365 | 500 | 365 |
| 2009-04-07 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 2009-04-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-04-03 | 356 | 434 | 356 | 434 | 5,500 | 434 |
| 2009-04-02 | 357 | 360 | 353 | 355 | 4,500 | 355 |
| 2009-04-01 | 354 | 354 | 354 | 354 | 1,500 | 354 |
| 2009-03-31 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2009-03-27 | 389 | 389 | 389 | 389 | 500 | 389 |
| 2009-03-24 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2009-03-19 | 347 | 359 | 347 | 359 | 1,500 | 359 |
| 2009-03-17 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2009-03-16 | 342 | 342 | 337 | 337 | 1,500 | 337 |
| 2009-03-13 | 349 | 357 | 349 | 357 | 1,500 | 357 |
| 2009-03-10 | 333 | 335 | 333 | 335 | 1,500 | 335 |
| 2009-03-06 | 350 | 350 | 335 | 335 | 1,000 | 335 |
| 2009-03-05 | 345 | 345 | 345 | 345 | 1,500 | 345 |
| 2009-03-04 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 2009-03-03 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2009-03-02 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2009-02-27 | 350 | 350 | 350 | 350 | 8,500 | 350 |
| 2009-02-26 | 350 | 351 | 350 | 351 | 1,500 | 351 |
| 2009-02-25 | 353 | 353 | 353 | 353 | 500 | 353 |
| 2009-02-23 | 353 | 353 | 350 | 350 | 2,000 | 350 |
| 2009-02-20 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2009-02-17 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2009-02-09 | 355 | 355 | 354 | 354 | 2,000 | 354 |
| 2009-02-06 | 353 | 353 | 353 | 353 | 500 | 353 |
| 2009-02-04 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2009-01-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2009-01-28 | 360 | 360 | 355 | 355 | 1,500 | 355 |
| 2009-01-27 | 367 | 367 | 360 | 360 | 3,000 | 360 |
| 2009-01-26 | 382 | 382 | 380 | 382 | 3,500 | 382 |
| 2009-01-23 | 382 | 382 | 382 | 382 | 500 | 382 |
| 2009-01-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-01-21 | 395 | 395 | 380 | 380 | 3,000 | 380 |
| 2009-01-19 | 401 | 401 | 392 | 392 | 2,500 | 392 |
| 2009-01-16 | 385 | 400 | 385 | 395 | 3,000 | 395 |
| 2009-01-15 | 385 | 385 | 385 | 385 | 500 | 385 |
| 2009-01-13 | 413 | 414 | 400 | 407 | 3,000 | 407 |
| 2009-01-07 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 2009-01-06 | 410 | 415 | 410 | 415 | 1,500 | 415 |
分割・併合履歴 ： [1999-09-14]1株→1.5株
