7865 ピープル(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3094797694197657,000976
2014-12-2995095094594532,400945
2014-12-2694094993494522,400945
2014-12-2592993792893620,100936
2014-12-2491892791692613,400926
2014-12-229289289139238,400923
2014-12-198999118839117,300911
2014-12-188958958818947,400894
2014-12-178858888838882,800888
2014-12-1689090087988916,800889
2014-12-1588590088588611,500886
2014-12-1289090888990010,100900
2014-12-1186788286188210,700882
2014-12-1089190088288220,900882
2014-12-0988591288590112,700901
2014-12-0890091889990026,700900
2014-12-0592392391291315,200913
2014-12-0493094590992573,700925
2014-12-0389990688990526,700905
2014-12-0289690588088312,900883
2014-12-0190091989090440,000904
2014-11-2883592083588581,800885
2014-11-2779682079681934,800819
2014-11-267937947907947,600794
2014-11-257777907777879,300787
2014-11-217787787757753,400775
2014-11-207797827767783,600778
2014-11-197787887787791,000779
2014-11-187767847767773,100777
2014-11-177857857777775,900777
2014-11-147777817767816,600781
2014-11-137727797657786,400778
2014-11-127667767667722,600772
2014-11-117707737707712,300771
2014-11-107677777677763,700776
2014-11-077607707607671,800767
2014-11-067707747587582,500758
2014-11-057757757567574,100757
2014-11-0476377375675615,000756
2014-10-317617657557567,600756
2014-10-307607777597655,400765
2014-10-297577767577607,500760
2014-10-287707767577723,100772
2014-10-277577887537778,500777
2014-10-2479279376477729,800777
2014-10-2377681077679151,800791
2014-10-2276377776377124,500771
2014-10-2173576573276016,900760
2014-10-207117357117114,100711
2014-10-1773073170570517,900705
2014-10-167257457217273,800727
2014-10-157267387257383,000738
2014-10-147237407157267,400726
2014-10-107317397287324,600732
2014-10-097407477307466,700746
2014-10-0873675071873913,000739
2014-10-077507517387514,900751
2014-10-067407637367518,300751
2014-10-037267507267402,100740
2014-10-0273673670673421,500734
2014-10-0173777073774917,200749
2014-09-3072375272373217,400732
2014-09-297307307207256,600725
2014-09-2671472971472614,200726
2014-09-2572372571971919,900719
2014-09-2472373272372511,800725
2014-09-227247297197256,100725
2014-09-197307307167197,000719
2014-09-1870272969172938,000729
2014-09-1770170468070317,600703
2014-09-1669370568270518,100705
2014-09-1269670369369721,100697
2014-09-1166170566070544,000705
2014-09-1067067065866118,600661
2014-09-0965467065266044,300660
2014-09-0864565063765091,500650
2014-09-0563763762462920,800629
2014-09-0463963962863016,300630
2014-09-0364565662863463,600634
2014-09-026336336206258,600625
2014-09-016266336266336,100633
2014-08-296266266206258,800625
2014-08-286276276226254,400625
2014-08-276236266226265,000626
2014-08-266246256236236,800623
2014-08-256226246226242,200624
2014-08-226206206156191,700619
2014-08-216156206136198,100619
2014-08-2061262261262115,500621
2014-08-196136146116144,300614
2014-08-186156186146146,500614
2014-08-156196196196191,100619
2014-08-146196196196193,600619
2014-08-13618618618618300618
2014-08-126196206196199,100619
2014-08-11620620615620900620
2014-08-086206206106182,900618
2014-08-076156206126205,400620
2014-08-066156176136132,100613
2014-08-056226226156153,700615
2014-08-046166236166235,400623
2014-08-016256256036155,000615
2014-07-31630630621621500621
2014-07-306256306206279,800627
2014-07-296256276256261,200626
2014-07-286306316306302,100630
2014-07-256216256216256,500625
2014-07-246206206196192,200619
2014-07-236206206166161,300616
2014-07-226226226206214,700621
2014-07-186146176006155,300615
2014-07-176226226136139,300613
2014-07-166196266196241,400624
2014-07-156216316216245,300624
2014-07-14629629627627600627
2014-07-116256256226255,000625
2014-07-106306326256256,900625
2014-07-096336336306303,400630
2014-07-086326336326334,100633
2014-07-076336376276328,000632
2014-07-0463463663063110,900631
2014-07-036326346296336,300633
2014-07-026296306296304,600630
2014-07-016226286226257,700625
2014-06-306256256216253,900625
2014-06-276246256206256,900625
2014-06-266206246206234,100623
2014-06-256246296226236,900623
2014-06-2462362461562413,400624
2014-06-236156236156238,300623
2014-06-206106206106208,300620
2014-06-196096116096106,600610
2014-06-186036096036099,200609
2014-06-176036086036083,100608
2014-06-166006036006032,900603
2014-06-135966005966004,800600
2014-06-125925985925965,100596
2014-06-115955965925962,500596
2014-06-105995995955953,500595
2014-06-095975995955993,700599
2014-06-065956005935969,800596
2014-06-055905955905956,000595
2014-06-045985985905904,800590
2014-06-035955995845986,500598
2014-06-025825945765764,500576
2014-05-305825825755752,500575
2014-05-295815815755751,200575
2014-05-285815815745812,100581
2014-05-275805815755811,000581
2014-05-265845845735821,700582
2014-05-235745745605745,100574
2014-05-225705745705741,200574
2014-05-215625655605653,000565
2014-05-205705705605702,900570
2014-05-195695775695741,400574
2014-05-16575577575577300577
2014-05-155765785755781,400578
2014-05-14575575575575500575
2014-05-13575575575575100575
2014-05-125745745635701,600570
2014-05-095605755605753,300575
2014-05-08575575561561700561
2014-05-075705755655743,300574
2014-05-02570572570572500572
2014-05-01558570558570600570
2014-04-305705715545591,400559
2014-04-285625685615611,900561
2014-04-255555755555756,400575
2014-04-245715735655651,200565
2014-04-225635735635661,400566
2014-04-215645735645734,300573
2014-04-185705735705733,300573
2014-04-175655665655661,800566
2014-04-165645655625641,100564
2014-04-15564564564564500564
2014-04-145535655535644,900564
2014-04-115635645625634,900563
2014-04-105635715635711,800571
2014-04-09569569563563800563
2014-04-085635695635631,100563
2014-04-075705715675672,400567
2014-04-045695705665661,400566
2014-04-035615665615663,400566
2014-04-025675715635631,000563
2014-04-01570572570572200572
2014-03-315705725605613,000561
2014-03-28565565565565500565
2014-03-275755755605602,500560
2014-03-265705705605612,000561
2014-03-255705705665661,000566
2014-03-245685685585665,000566
2014-03-20560560560560500560
2014-03-195755755615615,000561
2014-03-1856357055456613,500566
2014-03-1757858555856310,000563
2014-03-145605605555582,500558
2014-03-1357757955055010,500550
2014-03-125665755665756,500575
2014-03-115765765675671,500567
2014-03-105745765665664,500566
2014-03-075655745655745,500574
2014-03-065625705625653,500565
2014-03-055675675575581,500558
2014-03-0356056255055010,500550
2014-02-2856859056858810,500588
2014-02-265455605455607,000560
2014-02-25551551551551500551
2014-02-24541541541541500541
2014-02-215435455435434,000543
2014-02-205505505505502,000550
2014-02-185425425415411,500541
2014-02-175485535405405,000540
2014-02-145435485415482,000548
2014-02-135425425425423,000542
2014-02-125405515405512,000551
2014-02-075455655455496,500549
2014-02-065205325205313,000531
2014-02-055305305195202,500520
2014-02-045305305155177,500517
2014-02-035605605305408,000540
2014-01-315565595565592,000559
2014-01-3057457455555510,000555
2014-01-2958558556356616,000566
2014-01-2858458957958910,500589
2014-01-2756059056057418,500574
2014-01-2458659056356326,000563
2014-01-2359559557858414,500584
2014-01-2259860459559510,000595
2014-01-2160260359459511,000595
2014-01-2059561859560111,000601
2014-01-1758459558459516,000595
2014-01-1658760458058461,000584
2014-01-1565165162964080,500640
2014-01-1461962461762123,000621
2014-01-106226226186209,000620
2014-01-0961862261361815,500618
2014-01-0862062461262419,500624
2014-01-0760862560061829,000618
2014-01-0660861060060545,000605

分割・併合履歴 : [1999-09-14]1株→1.5株