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 |
---|---|---|---|---|---|---|
2014-12-30 | 947 | 976 | 941 | 976 | 57,000 | 976 |
2014-12-29 | 950 | 950 | 945 | 945 | 32,400 | 945 |
2014-12-26 | 940 | 949 | 934 | 945 | 22,400 | 945 |
2014-12-25 | 929 | 937 | 928 | 936 | 20,100 | 936 |
2014-12-24 | 918 | 927 | 916 | 926 | 13,400 | 926 |
2014-12-22 | 928 | 928 | 913 | 923 | 8,400 | 923 |
2014-12-19 | 899 | 911 | 883 | 911 | 7,300 | 911 |
2014-12-18 | 895 | 895 | 881 | 894 | 7,400 | 894 |
2014-12-17 | 885 | 888 | 883 | 888 | 2,800 | 888 |
2014-12-16 | 890 | 900 | 879 | 889 | 16,800 | 889 |
2014-12-15 | 885 | 900 | 885 | 886 | 11,500 | 886 |
2014-12-12 | 890 | 908 | 889 | 900 | 10,100 | 900 |
2014-12-11 | 867 | 882 | 861 | 882 | 10,700 | 882 |
2014-12-10 | 891 | 900 | 882 | 882 | 20,900 | 882 |
2014-12-09 | 885 | 912 | 885 | 901 | 12,700 | 901 |
2014-12-08 | 900 | 918 | 899 | 900 | 26,700 | 900 |
2014-12-05 | 923 | 923 | 912 | 913 | 15,200 | 913 |
2014-12-04 | 930 | 945 | 909 | 925 | 73,700 | 925 |
2014-12-03 | 899 | 906 | 889 | 905 | 26,700 | 905 |
2014-12-02 | 896 | 905 | 880 | 883 | 12,900 | 883 |
2014-12-01 | 900 | 919 | 890 | 904 | 40,000 | 904 |
2014-11-28 | 835 | 920 | 835 | 885 | 81,800 | 885 |
2014-11-27 | 796 | 820 | 796 | 819 | 34,800 | 819 |
2014-11-26 | 793 | 794 | 790 | 794 | 7,600 | 794 |
2014-11-25 | 777 | 790 | 777 | 787 | 9,300 | 787 |
2014-11-21 | 778 | 778 | 775 | 775 | 3,400 | 775 |
2014-11-20 | 779 | 782 | 776 | 778 | 3,600 | 778 |
2014-11-19 | 778 | 788 | 778 | 779 | 1,000 | 779 |
2014-11-18 | 776 | 784 | 776 | 777 | 3,100 | 777 |
2014-11-17 | 785 | 785 | 777 | 777 | 5,900 | 777 |
2014-11-14 | 777 | 781 | 776 | 781 | 6,600 | 781 |
2014-11-13 | 772 | 779 | 765 | 778 | 6,400 | 778 |
2014-11-12 | 766 | 776 | 766 | 772 | 2,600 | 772 |
2014-11-11 | 770 | 773 | 770 | 771 | 2,300 | 771 |
2014-11-10 | 767 | 777 | 767 | 776 | 3,700 | 776 |
2014-11-07 | 760 | 770 | 760 | 767 | 1,800 | 767 |
2014-11-06 | 770 | 774 | 758 | 758 | 2,500 | 758 |
2014-11-05 | 775 | 775 | 756 | 757 | 4,100 | 757 |
2014-11-04 | 763 | 773 | 756 | 756 | 15,000 | 756 |
2014-10-31 | 761 | 765 | 755 | 756 | 7,600 | 756 |
2014-10-30 | 760 | 777 | 759 | 765 | 5,400 | 765 |
2014-10-29 | 757 | 776 | 757 | 760 | 7,500 | 760 |
2014-10-28 | 770 | 776 | 757 | 772 | 3,100 | 772 |
2014-10-27 | 757 | 788 | 753 | 777 | 8,500 | 777 |
2014-10-24 | 792 | 793 | 764 | 777 | 29,800 | 777 |
2014-10-23 | 776 | 810 | 776 | 791 | 51,800 | 791 |
2014-10-22 | 763 | 777 | 763 | 771 | 24,500 | 771 |
2014-10-21 | 735 | 765 | 732 | 760 | 16,900 | 760 |
2014-10-20 | 711 | 735 | 711 | 711 | 4,100 | 711 |
2014-10-17 | 730 | 731 | 705 | 705 | 17,900 | 705 |
2014-10-16 | 725 | 745 | 721 | 727 | 3,800 | 727 |
2014-10-15 | 726 | 738 | 725 | 738 | 3,000 | 738 |
2014-10-14 | 723 | 740 | 715 | 726 | 7,400 | 726 |
2014-10-10 | 731 | 739 | 728 | 732 | 4,600 | 732 |
2014-10-09 | 740 | 747 | 730 | 746 | 6,700 | 746 |
2014-10-08 | 736 | 750 | 718 | 739 | 13,000 | 739 |
2014-10-07 | 750 | 751 | 738 | 751 | 4,900 | 751 |
2014-10-06 | 740 | 763 | 736 | 751 | 8,300 | 751 |
2014-10-03 | 726 | 750 | 726 | 740 | 2,100 | 740 |
2014-10-02 | 736 | 736 | 706 | 734 | 21,500 | 734 |
2014-10-01 | 737 | 770 | 737 | 749 | 17,200 | 749 |
2014-09-30 | 723 | 752 | 723 | 732 | 17,400 | 732 |
2014-09-29 | 730 | 730 | 720 | 725 | 6,600 | 725 |
2014-09-26 | 714 | 729 | 714 | 726 | 14,200 | 726 |
2014-09-25 | 723 | 725 | 719 | 719 | 19,900 | 719 |
2014-09-24 | 723 | 732 | 723 | 725 | 11,800 | 725 |
2014-09-22 | 724 | 729 | 719 | 725 | 6,100 | 725 |
2014-09-19 | 730 | 730 | 716 | 719 | 7,000 | 719 |
2014-09-18 | 702 | 729 | 691 | 729 | 38,000 | 729 |
2014-09-17 | 701 | 704 | 680 | 703 | 17,600 | 703 |
2014-09-16 | 693 | 705 | 682 | 705 | 18,100 | 705 |
2014-09-12 | 696 | 703 | 693 | 697 | 21,100 | 697 |
2014-09-11 | 661 | 705 | 660 | 705 | 44,000 | 705 |
2014-09-10 | 670 | 670 | 658 | 661 | 18,600 | 661 |
2014-09-09 | 654 | 670 | 652 | 660 | 44,300 | 660 |
2014-09-08 | 645 | 650 | 637 | 650 | 91,500 | 650 |
2014-09-05 | 637 | 637 | 624 | 629 | 20,800 | 629 |
2014-09-04 | 639 | 639 | 628 | 630 | 16,300 | 630 |
2014-09-03 | 645 | 656 | 628 | 634 | 63,600 | 634 |
2014-09-02 | 633 | 633 | 620 | 625 | 8,600 | 625 |
2014-09-01 | 626 | 633 | 626 | 633 | 6,100 | 633 |
2014-08-29 | 626 | 626 | 620 | 625 | 8,800 | 625 |
2014-08-28 | 627 | 627 | 622 | 625 | 4,400 | 625 |
2014-08-27 | 623 | 626 | 622 | 626 | 5,000 | 626 |
2014-08-26 | 624 | 625 | 623 | 623 | 6,800 | 623 |
2014-08-25 | 622 | 624 | 622 | 624 | 2,200 | 624 |
2014-08-22 | 620 | 620 | 615 | 619 | 1,700 | 619 |
2014-08-21 | 615 | 620 | 613 | 619 | 8,100 | 619 |
2014-08-20 | 612 | 622 | 612 | 621 | 15,500 | 621 |
2014-08-19 | 613 | 614 | 611 | 614 | 4,300 | 614 |
2014-08-18 | 615 | 618 | 614 | 614 | 6,500 | 614 |
2014-08-15 | 619 | 619 | 619 | 619 | 1,100 | 619 |
2014-08-14 | 619 | 619 | 619 | 619 | 3,600 | 619 |
2014-08-13 | 618 | 618 | 618 | 618 | 300 | 618 |
2014-08-12 | 619 | 620 | 619 | 619 | 9,100 | 619 |
2014-08-11 | 620 | 620 | 615 | 620 | 900 | 620 |
2014-08-08 | 620 | 620 | 610 | 618 | 2,900 | 618 |
2014-08-07 | 615 | 620 | 612 | 620 | 5,400 | 620 |
2014-08-06 | 615 | 617 | 613 | 613 | 2,100 | 613 |
2014-08-05 | 622 | 622 | 615 | 615 | 3,700 | 615 |
2014-08-04 | 616 | 623 | 616 | 623 | 5,400 | 623 |
2014-08-01 | 625 | 625 | 603 | 615 | 5,000 | 615 |
2014-07-31 | 630 | 630 | 621 | 621 | 500 | 621 |
2014-07-30 | 625 | 630 | 620 | 627 | 9,800 | 627 |
2014-07-29 | 625 | 627 | 625 | 626 | 1,200 | 626 |
2014-07-28 | 630 | 631 | 630 | 630 | 2,100 | 630 |
2014-07-25 | 621 | 625 | 621 | 625 | 6,500 | 625 |
2014-07-24 | 620 | 620 | 619 | 619 | 2,200 | 619 |
2014-07-23 | 620 | 620 | 616 | 616 | 1,300 | 616 |
2014-07-22 | 622 | 622 | 620 | 621 | 4,700 | 621 |
2014-07-18 | 614 | 617 | 600 | 615 | 5,300 | 615 |
2014-07-17 | 622 | 622 | 613 | 613 | 9,300 | 613 |
2014-07-16 | 619 | 626 | 619 | 624 | 1,400 | 624 |
2014-07-15 | 621 | 631 | 621 | 624 | 5,300 | 624 |
2014-07-14 | 629 | 629 | 627 | 627 | 600 | 627 |
2014-07-11 | 625 | 625 | 622 | 625 | 5,000 | 625 |
2014-07-10 | 630 | 632 | 625 | 625 | 6,900 | 625 |
2014-07-09 | 633 | 633 | 630 | 630 | 3,400 | 630 |
2014-07-08 | 632 | 633 | 632 | 633 | 4,100 | 633 |
2014-07-07 | 633 | 637 | 627 | 632 | 8,000 | 632 |
2014-07-04 | 634 | 636 | 630 | 631 | 10,900 | 631 |
2014-07-03 | 632 | 634 | 629 | 633 | 6,300 | 633 |
2014-07-02 | 629 | 630 | 629 | 630 | 4,600 | 630 |
2014-07-01 | 622 | 628 | 622 | 625 | 7,700 | 625 |
2014-06-30 | 625 | 625 | 621 | 625 | 3,900 | 625 |
2014-06-27 | 624 | 625 | 620 | 625 | 6,900 | 625 |
2014-06-26 | 620 | 624 | 620 | 623 | 4,100 | 623 |
2014-06-25 | 624 | 629 | 622 | 623 | 6,900 | 623 |
2014-06-24 | 623 | 624 | 615 | 624 | 13,400 | 624 |
2014-06-23 | 615 | 623 | 615 | 623 | 8,300 | 623 |
2014-06-20 | 610 | 620 | 610 | 620 | 8,300 | 620 |
2014-06-19 | 609 | 611 | 609 | 610 | 6,600 | 610 |
2014-06-18 | 603 | 609 | 603 | 609 | 9,200 | 609 |
2014-06-17 | 603 | 608 | 603 | 608 | 3,100 | 608 |
2014-06-16 | 600 | 603 | 600 | 603 | 2,900 | 603 |
2014-06-13 | 596 | 600 | 596 | 600 | 4,800 | 600 |
2014-06-12 | 592 | 598 | 592 | 596 | 5,100 | 596 |
2014-06-11 | 595 | 596 | 592 | 596 | 2,500 | 596 |
2014-06-10 | 599 | 599 | 595 | 595 | 3,500 | 595 |
2014-06-09 | 597 | 599 | 595 | 599 | 3,700 | 599 |
2014-06-06 | 595 | 600 | 593 | 596 | 9,800 | 596 |
2014-06-05 | 590 | 595 | 590 | 595 | 6,000 | 595 |
2014-06-04 | 598 | 598 | 590 | 590 | 4,800 | 590 |
2014-06-03 | 595 | 599 | 584 | 598 | 6,500 | 598 |
2014-06-02 | 582 | 594 | 576 | 576 | 4,500 | 576 |
2014-05-30 | 582 | 582 | 575 | 575 | 2,500 | 575 |
2014-05-29 | 581 | 581 | 575 | 575 | 1,200 | 575 |
2014-05-28 | 581 | 581 | 574 | 581 | 2,100 | 581 |
2014-05-27 | 580 | 581 | 575 | 581 | 1,000 | 581 |
2014-05-26 | 584 | 584 | 573 | 582 | 1,700 | 582 |
2014-05-23 | 574 | 574 | 560 | 574 | 5,100 | 574 |
2014-05-22 | 570 | 574 | 570 | 574 | 1,200 | 574 |
2014-05-21 | 562 | 565 | 560 | 565 | 3,000 | 565 |
2014-05-20 | 570 | 570 | 560 | 570 | 2,900 | 570 |
2014-05-19 | 569 | 577 | 569 | 574 | 1,400 | 574 |
2014-05-16 | 575 | 577 | 575 | 577 | 300 | 577 |
2014-05-15 | 576 | 578 | 575 | 578 | 1,400 | 578 |
2014-05-14 | 575 | 575 | 575 | 575 | 500 | 575 |
2014-05-13 | 575 | 575 | 575 | 575 | 100 | 575 |
2014-05-12 | 574 | 574 | 563 | 570 | 1,600 | 570 |
2014-05-09 | 560 | 575 | 560 | 575 | 3,300 | 575 |
2014-05-08 | 575 | 575 | 561 | 561 | 700 | 561 |
2014-05-07 | 570 | 575 | 565 | 574 | 3,300 | 574 |
2014-05-02 | 570 | 572 | 570 | 572 | 500 | 572 |
2014-05-01 | 558 | 570 | 558 | 570 | 600 | 570 |
2014-04-30 | 570 | 571 | 554 | 559 | 1,400 | 559 |
2014-04-28 | 562 | 568 | 561 | 561 | 1,900 | 561 |
2014-04-25 | 555 | 575 | 555 | 575 | 6,400 | 575 |
2014-04-24 | 571 | 573 | 565 | 565 | 1,200 | 565 |
2014-04-22 | 563 | 573 | 563 | 566 | 1,400 | 566 |
2014-04-21 | 564 | 573 | 564 | 573 | 4,300 | 573 |
2014-04-18 | 570 | 573 | 570 | 573 | 3,300 | 573 |
2014-04-17 | 565 | 566 | 565 | 566 | 1,800 | 566 |
2014-04-16 | 564 | 565 | 562 | 564 | 1,100 | 564 |
2014-04-15 | 564 | 564 | 564 | 564 | 500 | 564 |
2014-04-14 | 553 | 565 | 553 | 564 | 4,900 | 564 |
2014-04-11 | 563 | 564 | 562 | 563 | 4,900 | 563 |
2014-04-10 | 563 | 571 | 563 | 571 | 1,800 | 571 |
2014-04-09 | 569 | 569 | 563 | 563 | 800 | 563 |
2014-04-08 | 563 | 569 | 563 | 563 | 1,100 | 563 |
2014-04-07 | 570 | 571 | 567 | 567 | 2,400 | 567 |
2014-04-04 | 569 | 570 | 566 | 566 | 1,400 | 566 |
2014-04-03 | 561 | 566 | 561 | 566 | 3,400 | 566 |
2014-04-02 | 567 | 571 | 563 | 563 | 1,000 | 563 |
2014-04-01 | 570 | 572 | 570 | 572 | 200 | 572 |
2014-03-31 | 570 | 572 | 560 | 561 | 3,000 | 561 |
2014-03-28 | 565 | 565 | 565 | 565 | 500 | 565 |
2014-03-27 | 575 | 575 | 560 | 560 | 2,500 | 560 |
2014-03-26 | 570 | 570 | 560 | 561 | 2,000 | 561 |
2014-03-25 | 570 | 570 | 566 | 566 | 1,000 | 566 |
2014-03-24 | 568 | 568 | 558 | 566 | 5,000 | 566 |
2014-03-20 | 560 | 560 | 560 | 560 | 500 | 560 |
2014-03-19 | 575 | 575 | 561 | 561 | 5,000 | 561 |
2014-03-18 | 563 | 570 | 554 | 566 | 13,500 | 566 |
2014-03-17 | 578 | 585 | 558 | 563 | 10,000 | 563 |
2014-03-14 | 560 | 560 | 555 | 558 | 2,500 | 558 |
2014-03-13 | 577 | 579 | 550 | 550 | 10,500 | 550 |
2014-03-12 | 566 | 575 | 566 | 575 | 6,500 | 575 |
2014-03-11 | 576 | 576 | 567 | 567 | 1,500 | 567 |
2014-03-10 | 574 | 576 | 566 | 566 | 4,500 | 566 |
2014-03-07 | 565 | 574 | 565 | 574 | 5,500 | 574 |
2014-03-06 | 562 | 570 | 562 | 565 | 3,500 | 565 |
2014-03-05 | 567 | 567 | 557 | 558 | 1,500 | 558 |
2014-03-03 | 560 | 562 | 550 | 550 | 10,500 | 550 |
2014-02-28 | 568 | 590 | 568 | 588 | 10,500 | 588 |
2014-02-26 | 545 | 560 | 545 | 560 | 7,000 | 560 |
2014-02-25 | 551 | 551 | 551 | 551 | 500 | 551 |
2014-02-24 | 541 | 541 | 541 | 541 | 500 | 541 |
2014-02-21 | 543 | 545 | 543 | 543 | 4,000 | 543 |
2014-02-20 | 550 | 550 | 550 | 550 | 2,000 | 550 |
2014-02-18 | 542 | 542 | 541 | 541 | 1,500 | 541 |
2014-02-17 | 548 | 553 | 540 | 540 | 5,000 | 540 |
2014-02-14 | 543 | 548 | 541 | 548 | 2,000 | 548 |
2014-02-13 | 542 | 542 | 542 | 542 | 3,000 | 542 |
2014-02-12 | 540 | 551 | 540 | 551 | 2,000 | 551 |
2014-02-07 | 545 | 565 | 545 | 549 | 6,500 | 549 |
2014-02-06 | 520 | 532 | 520 | 531 | 3,000 | 531 |
2014-02-05 | 530 | 530 | 519 | 520 | 2,500 | 520 |
2014-02-04 | 530 | 530 | 515 | 517 | 7,500 | 517 |
2014-02-03 | 560 | 560 | 530 | 540 | 8,000 | 540 |
2014-01-31 | 556 | 559 | 556 | 559 | 2,000 | 559 |
2014-01-30 | 574 | 574 | 555 | 555 | 10,000 | 555 |
2014-01-29 | 585 | 585 | 563 | 566 | 16,000 | 566 |
2014-01-28 | 584 | 589 | 579 | 589 | 10,500 | 589 |
2014-01-27 | 560 | 590 | 560 | 574 | 18,500 | 574 |
2014-01-24 | 586 | 590 | 563 | 563 | 26,000 | 563 |
2014-01-23 | 595 | 595 | 578 | 584 | 14,500 | 584 |
2014-01-22 | 598 | 604 | 595 | 595 | 10,000 | 595 |
2014-01-21 | 602 | 603 | 594 | 595 | 11,000 | 595 |
2014-01-20 | 595 | 618 | 595 | 601 | 11,000 | 601 |
2014-01-17 | 584 | 595 | 584 | 595 | 16,000 | 595 |
2014-01-16 | 587 | 604 | 580 | 584 | 61,000 | 584 |
2014-01-15 | 651 | 651 | 629 | 640 | 80,500 | 640 |
2014-01-14 | 619 | 624 | 617 | 621 | 23,000 | 621 |
2014-01-10 | 622 | 622 | 618 | 620 | 9,000 | 620 |
2014-01-09 | 618 | 622 | 613 | 618 | 15,500 | 618 |
2014-01-08 | 620 | 624 | 612 | 624 | 19,500 | 624 |
2014-01-07 | 608 | 625 | 600 | 618 | 29,000 | 618 |
2014-01-06 | 608 | 610 | 600 | 605 | 45,000 | 605 |
分割・併合履歴 : [1999-09-14]1株→1.5株