7865 ピープル(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	841	841	832	840	9,000	840
2011-12-29	843	845	835	835	18,500	835
2011-12-28	822	844	822	830	22,500	830
2011-12-27	820	821	820	821	4,000	821
2011-12-26	815	815	813	815	8,000	815
2011-12-22	818	818	813	815	3,000	815
2011-12-21	808	813	808	813	2,500	813
2011-12-20	800	808	800	807	6,000	807
2011-12-19	818	818	808	808	3,500	808
2011-12-16	800	805	800	805	1,500	805
2011-12-15	800	800	795	800	6,000	800
2011-12-14	805	805	801	802	2,500	802
2011-12-13	804	805	800	805	2,500	805
2011-12-09	800	800	790	790	1,500	790
2011-12-08	800	800	800	800	500	800
2011-12-07	800	800	795	795	1,500	795
2011-12-06	800	800	800	800	500	800
2011-12-05	795	814	775	800	17,500	800
2011-12-02	800	805	800	805	2,000	805
2011-12-01	794	799	794	799	2,000	799
2011-11-30	792	792	785	792	2,000	792
2011-11-29	785	785	785	785	2,000	785
2011-11-28	785	785	785	785	2,000	785
2011-11-25	772	784	772	784	2,000	784
2011-11-24	785	785	780	780	1,500	780
2011-11-22	785	785	785	785	500	785
2011-11-18	780	785	780	785	1,000	785
2011-11-16	784	785	784	785	1,500	785
2011-11-15	775	780	775	780	5,500	780
2011-11-14	768	768	768	768	500	768
2011-11-11	765	766	760	766	2,000	766
2011-11-10	751	764	751	764	3,000	764
2011-11-09	765	766	751	751	2,500	751
2011-11-07	764	765	746	746	7,500	746
2011-11-04	765	765	764	764	3,500	764
2011-11-02	751	760	751	760	4,000	760
2011-10-27	746	746	746	746	500	746
2011-10-25	765	765	765	765	500	765
2011-10-24	760	760	752	752	1,000	752
2011-10-21	758	759	758	759	3,500	759
2011-10-20	760	760	760	760	500	760
2011-10-19	759	759	759	759	500	759
2011-10-18	754	760	754	760	2,000	760
2011-10-17	736	736	736	736	5,000	736
2011-10-12	760	760	760	760	2,000	760
2011-10-07	759	765	759	765	2,500	765
2011-10-05	741	752	741	752	1,000	752
2011-10-04	740	770	740	770	1,500	770
2011-09-28	738	740	738	740	1,500	740
2011-09-26	735	735	735	735	2,000	735
2011-09-22	736	736	735	735	1,000	735
2011-09-21	740	740	740	740	500	740
2011-09-20	735	735	735	735	1,000	735
2011-09-16	745	745	740	741	5,500	741
2011-09-15	740	740	740	740	500	740
2011-09-13	740	740	740	740	1,000	740
2011-09-12	734	734	734	734	500	734
2011-09-08	749	749	749	749	1,000	749
2011-09-07	740	740	740	740	2,500	740
2011-09-06	738	739	738	739	1,500	739
2011-09-05	733	733	728	732	6,500	732
2011-09-02	749	749	748	748	1,000	748
2011-08-31	745	745	745	745	500	745
2011-08-26	749	749	745	745	2,000	745
2011-08-25	735	735	735	735	500	735
2011-08-24	745	745	745	745	2,000	745
2011-08-23	745	745	745	745	1,500	745
2011-08-22	744	745	731	745	4,000	745
2011-08-19	745	745	745	745	500	745
2011-08-18	747	747	747	747	500	747
2011-08-16	736	740	736	740	2,500	740
2011-08-15	739	740	739	740	1,000	740
2011-08-12	735	735	735	735	1,500	735
2011-08-11	739	739	739	739	500	739
2011-08-09	730	730	725	728	6,500	728
2011-08-08	726	730	726	730	3,000	730
2011-08-05	750	750	730	730	4,000	730
2011-08-03	746	746	745	745	3,000	745
2011-08-02	757	757	757	757	500	757
2011-08-01	732	748	732	748	4,000	748
2011-07-29	731	731	731	731	500	731
2011-07-28	728	731	728	731	3,500	731
2011-07-27	735	735	735	735	500	735
2011-07-26	752	752	752	752	500	752
2011-07-22	750	752	750	752	1,000	752
2011-07-21	730	735	730	735	1,500	735
2011-07-20	730	730	730	730	1,000	730
2011-07-19	730	735	730	730	4,000	730
2011-07-15	730	745	730	745	13,000	745
2011-07-14	750	752	750	752	6,500	752
2011-07-13	736	752	736	752	9,000	752
2011-07-12	735	748	735	748	6,500	748
2011-07-11	735	735	735	735	500	735
2011-07-08	723	731	723	731	1,500	731
2011-07-07	725	725	720	720	4,500	720
2011-07-06	740	740	725	738	7,000	738
2011-07-05	730	740	730	740	2,000	740
2011-07-04	736	736	730	730	1,000	730
2011-07-01	720	745	720	736	5,500	736
2011-06-30	719	719	719	719	500	719
2011-06-29	729	729	723	723	2,000	723
2011-06-28	723	723	723	723	1,000	723
2011-06-27	725	730	723	723	4,000	723
2011-06-24	725	725	725	725	1,000	725
2011-06-23	722	723	722	723	1,500	723
2011-06-22	723	723	723	723	1,500	723
2011-06-21	718	731	715	715	2,500	715
2011-06-20	724	724	718	718	1,500	718
2011-06-17	717	717	717	717	2,000	717
2011-06-16	710	711	710	711	2,000	711
2011-06-15	705	711	705	711	3,000	711
2011-06-14	712	712	705	705	1,500	705
2011-06-07	717	717	717	717	500	717
2011-06-06	715	718	715	718	1,000	718
2011-06-03	695	715	685	715	4,000	715
2011-06-02	697	697	695	697	3,000	697
2011-05-31	700	700	700	700	500	700
2011-05-30	705	705	690	690	2,000	690
2011-05-27	709	709	709	709	500	709
2011-05-25	710	710	709	709	1,500	709
2011-05-24	720	720	711	711	1,000	711
2011-05-23	720	720	720	720	500	720
2011-05-20	744	744	744	744	3,000	744
2011-05-19	710	710	710	710	1,000	710
2011-05-17	705	705	705	705	1,500	705
2011-05-12	710	710	710	710	1,500	710
2011-05-10	710	710	710	710	2,000	710
2011-05-09	708	708	701	701	1,500	701
2011-05-06	700	700	695	695	1,500	695
2011-05-02	690	699	690	699	4,000	699
2011-04-28	690	690	690	690	2,000	690
2011-04-26	688	688	688	688	1,000	688
2011-04-22	673	683	673	683	3,000	683
2011-04-21	693	693	693	693	500	693
2011-04-20	695	695	695	695	1,000	695
2011-04-19	680	680	680	680	500	680
2011-04-18	680	680	676	676	3,500	676
2011-04-15	676	680	674	680	4,500	680
2011-04-14	670	677	670	677	4,500	677
2011-04-11	670	670	670	670	500	670
2011-04-08	666	666	666	666	2,000	666
2011-04-07	679	680	679	680	2,500	680
2011-04-05	670	670	670	670	1,500	670
2011-04-04	680	680	670	670	6,000	670
2011-04-01	700	700	690	690	1,000	690
2011-03-31	680	700	680	700	1,500	700
2011-03-30	665	670	665	670	1,000	670
2011-03-28	700	700	700	700	1,500	700
2011-03-24	680	680	680	680	1,000	680
2011-03-23	680	680	680	680	4,000	680
2011-03-22	700	700	685	685	4,500	685
2011-03-18	615	670	615	660	8,500	660
2011-03-17	580	619	580	619	6,500	619
2011-03-16	537	585	537	580	5,000	580
2011-03-15	625	635	525	525	20,500	525
2011-03-14	585	625	580	625	22,500	625
2011-03-11	700	700	700	700	4,000	700
2011-03-10	725	725	725	725	3,000	725
2011-03-08	720	720	720	720	3,500	720
2011-03-07	715	715	715	715	1,000	715
2011-03-04	736	736	712	715	14,000	715
2011-03-03	720	721	720	721	2,000	721
2011-03-02	717	717	717	717	1,000	717
2011-03-01	719	720	719	720	4,500	720
2011-02-28	715	715	715	715	1,000	715
2011-02-25	711	715	711	715	1,000	715
2011-02-24	717	720	716	720	2,000	720
2011-02-23	716	717	716	717	1,000	717
2011-02-21	730	730	730	730	1,500	730
2011-02-18	730	730	730	730	1,000	730
2011-02-17	727	727	720	720	4,500	720
2011-02-16	723	727	723	727	3,000	727
2011-02-15	720	720	709	709	1,500	709
2011-02-14	703	709	703	709	2,500	709
2011-02-10	690	700	689	700	4,000	700
2011-02-09	680	680	680	680	1,500	680
2011-02-08	680	680	661	671	10,000	671
2011-02-07	698	709	677	681	8,000	681
2011-02-04	700	700	685	697	7,500	697
2011-02-03	695	710	695	710	2,000	710
2011-02-02	720	720	696	696	8,500	696
2011-02-01	720	720	720	720	3,000	720
2011-01-31	736	736	727	727	2,500	727
2011-01-28	750	750	741	741	5,500	741
2011-01-27	745	770	745	750	19,500	750
2011-01-26	781	790	781	781	10,000	781
2011-01-25	780	780	760	780	19,000	780
2011-01-24	760	780	760	780	13,000	780
2011-01-21	777	777	760	760	12,000	760
2011-01-20	766	766	760	765	7,000	765
2011-01-19	780	780	756	768	18,000	768
2011-01-18	770	797	765	780	26,500	780
2011-01-17	839	855	820	855	39,000	855
2011-01-14	830	839	826	839	19,000	839
2011-01-13	820	830	820	829	12,500	829
2011-01-12	825	828	815	815	19,500	815
2011-01-11	818	820	818	820	12,000	820
2011-01-07	815	818	811	815	10,500	815
2011-01-06	810	814	805	814	10,500	814
2011-01-05	799	810	796	810	9,500	810
2011-01-04	810	810	798	800	16,000	800

分割・併合履歴： [1999-09-14]1株→1.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30