7865 ピープル(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	775	780	774	780	4,500	780
2010-12-29	780	790	775	782	7,000	782
2010-12-28	771	790	771	780	8,500	780
2010-12-27	770	771	770	771	3,000	771
2010-12-24	769	772	767	767	8,000	767
2010-12-22	771	773	771	773	1,500	773
2010-12-21	768	771	763	771	7,000	771
2010-12-20	758	772	758	768	3,000	768
2010-12-17	756	758	741	758	5,500	758
2010-12-16	748	755	748	755	4,500	755
2010-12-15	748	748	748	748	2,000	748
2010-12-14	734	756	734	756	3,000	756
2010-12-13	730	748	730	748	2,000	748
2010-12-10	743	745	743	744	4,000	744
2010-12-09	750	750	743	743	2,000	743
2010-12-08	752	752	750	750	1,500	750
2010-12-07	755	755	750	752	3,500	752
2010-12-06	744	760	744	760	7,500	760
2010-12-03	710	745	710	745	13,000	745
2010-12-02	709	714	708	708	6,000	708
2010-12-01	711	711	700	700	6,000	700
2010-11-30	709	711	709	710	4,500	710
2010-11-29	705	710	695	709	14,000	709
2010-11-26	700	705	700	705	9,000	705
2010-11-25	700	700	700	700	2,000	700
2010-11-24	700	705	700	705	2,500	705
2010-11-22	695	700	693	700	3,000	700
2010-11-18	700	700	695	695	1,000	695
2010-11-16	702	702	687	687	1,000	687
2010-11-15	680	700	680	700	3,500	700
2010-11-12	676	676	676	676	1,500	676
2010-11-10	670	672	670	672	1,500	672
2010-11-04	690	690	690	690	500	690
2010-11-02	690	690	672	672	2,000	672
2010-10-29	680	680	677	677	1,000	677
2010-10-27	674	674	674	674	1,000	674
2010-10-25	690	690	661	671	6,000	671
2010-10-22	690	690	690	690	1,000	690
2010-10-14	685	685	680	680	2,500	680
2010-10-13	682	682	682	682	2,000	682
2010-10-12	682	682	682	682	1,000	682
2010-10-08	681	682	681	682	1,500	682
2010-10-07	681	681	681	681	500	681
2010-10-06	666	676	666	676	2,500	676
2010-10-05	690	700	676	676	1,500	676
2010-10-04	689	689	689	689	500	689
2010-10-01	677	677	675	675	1,500	675
2010-09-30	672	673	672	673	1,000	673
2010-09-29	675	675	667	667	1,000	667
2010-09-28	690	690	690	690	1,500	690
2010-09-14	685	685	685	685	2,500	685
2010-09-13	660	660	660	660	500	660
2010-09-10	665	665	649	650	9,500	650
2010-09-08	685	685	685	685	500	685
2010-09-06	685	685	682	682	1,000	682
2010-09-03	693	693	692	692	2,000	692
2010-09-02	710	710	710	710	500	710
2010-09-01	710	710	710	710	500	710
2010-08-31	670	670	670	670	500	670
2010-08-30	690	690	690	690	1,000	690
2010-08-27	690	690	690	690	500	690
2010-08-26	670	700	670	700	2,500	700
2010-08-24	680	680	680	680	500	680
2010-08-20	680	680	680	680	500	680
2010-08-18	670	682	670	682	1,500	682
2010-08-17	685	685	670	671	3,000	671
2010-08-16	699	700	699	700	2,000	700
2010-08-13	687	690	687	690	1,000	690
2010-08-10	690	690	690	690	500	690
2010-08-09	695	695	691	691	1,000	691
2010-08-03	701	701	700	700	2,000	700
2010-08-02	700	700	700	700	3,000	700
2010-07-29	705	705	705	705	1,500	705
2010-07-28	720	720	720	720	1,000	720
2010-07-26	710	710	708	708	2,500	708
2010-07-23	700	709	700	709	3,500	709
2010-07-21	721	721	711	711	1,500	711
2010-07-20	710	710	710	710	500	710
2010-07-13	710	710	710	710	500	710
2010-07-05	725	725	725	725	1,000	725
2010-07-01	719	719	719	719	500	719
2010-06-30	715	715	710	710	2,000	710
2010-06-29	721	721	720	720	3,000	720
2010-06-28	724	724	724	724	500	724
2010-06-25	739	739	739	739	500	739
2010-06-24	720	720	720	720	1,500	720
2010-06-22	730	730	730	730	500	730
2010-06-21	730	730	729	729	1,500	729
2010-06-14	740	740	740	740	1,000	740
2010-06-10	720	720	720	720	1,500	720
2010-06-09	725	725	725	725	1,000	725
2010-06-08	721	725	721	725	1,000	725
2010-06-07	726	726	726	726	500	726
2010-06-04	739	740	735	740	3,000	740
2010-06-03	749	750	748	748	2,500	748
2010-06-02	740	750	740	740	4,000	740
2010-06-01	703	739	703	739	1,000	739
2010-05-27	701	701	701	701	1,000	701
2010-05-25	705	705	705	705	500	705
2010-05-24	724	735	723	735	3,500	735
2010-05-21	700	700	700	700	1,500	700
2010-05-20	710	723	705	723	1,500	723
2010-05-19	727	729	727	729	5,500	729
2010-05-18	733	734	733	734	4,500	734
2010-05-17	734	734	734	734	500	734
2010-05-13	750	750	735	735	1,500	735
2010-05-10	774	774	774	774	1,000	774
2010-05-07	740	775	730	775	4,500	775
2010-05-06	765	780	765	780	2,500	780
2010-04-30	765	770	765	765	3,000	765
2010-04-28	733	735	733	735	1,000	735
2010-04-27	749	760	749	760	2,500	760
2010-04-26	750	750	731	731	8,000	731
2010-04-23	740	740	715	730	9,000	730
2010-04-22	750	750	750	750	500	750
2010-04-20	750	750	750	750	4,000	750
2010-04-19	732	740	720	740	3,500	740
2010-04-16	735	735	735	735	2,500	735
2010-04-15	735	735	735	735	500	735
2010-04-14	730	736	730	735	8,000	735
2010-04-13	729	730	726	730	7,000	730
2010-04-12	710	726	710	726	9,000	726
2010-04-09	700	705	700	705	3,000	705
2010-04-08	691	696	690	696	5,500	696
2010-04-07	680	690	680	690	2,000	690
2010-04-06	698	698	690	690	6,000	690
2010-04-05	660	691	660	691	20,500	691
2010-04-02	644	650	640	650	3,000	650
2010-04-01	649	649	640	640	3,500	640
2010-03-31	643	643	640	640	2,000	640
2010-03-30	630	649	630	635	2,000	635
2010-03-29	620	627	620	625	5,000	625
2010-03-26	619	620	619	620	7,000	620
2010-03-25	619	620	615	619	7,000	619
2010-03-24	605	620	605	619	2,500	619
2010-03-23	620	620	600	600	6,500	600
2010-03-19	603	610	603	610	3,000	610
2010-03-18	596	599	596	597	2,500	597
2010-03-17	600	600	593	593	3,000	593
2010-03-16	600	609	580	600	12,000	600
2010-03-15	560	590	560	590	3,000	590
2010-03-12	568	570	557	565	8,500	565
2010-03-11	570	570	570	570	1,000	570
2010-03-10	570	580	570	570	4,000	570
2010-03-09	598	598	570	570	8,500	570
2010-03-08	590	590	580	581	4,500	581
2010-03-05	574	596	567	590	19,000	590
2010-03-04	600	600	510	544	36,500	544
2010-03-01	605	605	601	601	1,000	601
2010-02-26	590	600	590	590	3,000	590
2010-02-17	625	625	625	625	500	625
2010-02-16	585	585	585	585	1,000	585
2010-02-15	585	585	585	585	1,000	585
2010-02-10	602	602	590	590	1,500	590
2010-02-09	585	585	585	585	1,000	585
2010-02-08	606	606	585	585	3,000	585
2010-02-05	606	606	606	606	1,500	606
2010-02-03	629	629	625	625	7,500	625
2010-02-02	629	629	629	629	500	629
2010-01-29	571	573	571	573	3,000	573
2010-01-28	585	585	570	570	2,500	570
2010-01-27	625	625	600	600	3,000	600
2010-01-26	630	630	630	630	2,500	630
2010-01-25	626	630	626	630	1,000	630
2010-01-22	628	650	627	640	5,000	640
2010-01-21	627	627	627	627	500	627
2010-01-20	627	639	625	639	4,000	639
2010-01-19	650	660	630	633	9,500	633
2010-01-18	638	654	638	645	19,500	645
2010-01-15	726	733	702	705	32,500	705
2010-01-14	742	742	742	742	26,000	742
2010-01-13	642	646	642	642	9,000	642
2010-01-12	641	650	640	645	4,500	645
2010-01-08	635	635	627	634	4,000	634
2010-01-07	632	633	632	633	1,500	633
2010-01-06	618	620	618	620	3,000	620
2010-01-05	619	630	616	619	5,500	619
2010-01-04	638	638	620	635	7,500	635

分割・併合履歴： [1999-09-14]1株→1.5株