7865 ピープル(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,165	3,165	3,055	3,100	56,000	3,100
2015-12-29	3,210	3,215	3,125	3,165	34,100	3,165
2015-12-28	3,220	3,220	3,145	3,200	53,700	3,200
2015-12-25	3,050	3,090	3,030	3,075	57,000	3,075
2015-12-24	3,160	3,180	3,000	3,005	84,300	3,005
2015-12-22	3,235	3,235	3,150	3,160	40,000	3,160
2015-12-21	3,200	3,245	3,170	3,205	84,900	3,205
2015-12-18	3,090	3,200	3,075	3,160	87,200	3,160
2015-12-17	2,990	3,060	2,940	3,050	60,600	3,050
2015-12-16	2,900	2,939	2,880	2,902	28,600	2,902
2015-12-15	2,890	2,969	2,845	2,870	51,900	2,870
2015-12-14	2,805	2,851	2,800	2,845	29,100	2,845
2015-12-11	2,863	2,915	2,840	2,850	32,600	2,850
2015-12-10	2,872	2,923	2,846	2,888	34,900	2,888
2015-12-09	2,918	2,959	2,882	2,918	29,800	2,918
2015-12-08	2,926	2,980	2,883	2,968	56,600	2,968
2015-12-07	2,766	2,980	2,758	2,955	92,000	2,955
2015-12-04	2,723	2,766	2,688	2,702	62,600	2,702
2015-12-03	2,672	2,720	2,660	2,660	44,000	2,660
2015-12-02	2,706	2,737	2,660	2,676	35,600	2,676
2015-12-01	2,740	2,795	2,684	2,725	48,700	2,725
2015-11-30	2,783	2,847	2,707	2,741	54,100	2,741
2015-11-27	2,702	2,800	2,702	2,800	69,700	2,800
2015-11-26	2,649	2,750	2,617	2,730	59,500	2,730
2015-11-25	2,611	2,675	2,598	2,615	54,900	2,615
2015-11-24	2,485	2,597	2,443	2,597	44,600	2,597
2015-11-20	2,443	2,492	2,443	2,492	20,000	2,492
2015-11-19	2,499	2,499	2,430	2,443	12,800	2,443
2015-11-18	2,504	2,520	2,425	2,425	32,000	2,425
2015-11-17	2,390	2,500	2,390	2,490	43,000	2,490
2015-11-16	2,323	2,389	2,323	2,383	14,900	2,383
2015-11-13	2,286	2,355	2,281	2,332	10,400	2,332
2015-11-12	2,335	2,350	2,321	2,332	7,300	2,332
2015-11-11	2,335	2,350	2,311	2,335	7,000	2,335
2015-11-10	2,337	2,350	2,263	2,335	23,300	2,335
2015-11-09	2,340	2,394	2,337	2,355	18,800	2,355
2015-11-06	2,350	2,404	2,336	2,340	17,800	2,340
2015-11-05	2,432	2,439	2,345	2,362	39,600	2,362
2015-11-04	2,350	2,429	2,346	2,428	45,700	2,428
2015-11-02	2,335	2,350	2,294	2,350	31,900	2,350
2015-10-30	2,250	2,315	2,250	2,315	52,700	2,315
2015-10-29	2,260	2,260	2,177	2,212	14,400	2,212
2015-10-28	2,188	2,243	2,176	2,243	18,200	2,243
2015-10-27	2,230	2,230	2,140	2,153	43,300	2,153
2015-10-26	2,289	2,356	2,210	2,215	87,300	2,215
2015-10-23	2,160	2,292	2,150	2,270	93,800	2,270
2015-10-22	2,068	2,123	2,067	2,116	43,100	2,116
2015-10-21	2,048	2,070	2,022	2,060	39,800	2,060
2015-10-20	2,050	2,071	1,982	1,999	54,300	1,999
2015-10-19	2,014	2,014	1,985	2,004	6,100	2,004
2015-10-16	2,010	2,010	1,972	1,985	7,700	1,985
2015-10-15	1,980	2,008	1,975	2,008	6,500	2,008
2015-10-14	1,981	1,998	1,979	1,982	6,100	1,982
2015-10-13	1,995	2,023	1,975	2,001	22,300	2,001
2015-10-09	1,983	1,999	1,952	1,997	11,400	1,997
2015-10-08	1,999	1,999	1,967	1,981	15,500	1,981
2015-10-07	1,973	1,990	1,965	1,976	9,800	1,976
2015-10-06	1,974	1,978	1,951	1,969	7,000	1,969
2015-10-05	1,979	1,979	1,920	1,957	6,900	1,957
2015-10-02	1,949	1,953	1,926	1,946	5,400	1,946
2015-10-01	1,949	1,953	1,941	1,947	2,900	1,947
2015-09-30	1,916	1,949	1,869	1,909	5,900	1,909
2015-09-29	1,965	1,969	1,857	1,876	9,800	1,876
2015-09-28	1,994	1,994	1,965	1,965	2,500	1,965
2015-09-25	1,985	1,995	1,953	1,974	7,000	1,974
2015-09-24	1,965	1,988	1,948	1,983	9,600	1,983
2015-09-18	1,960	2,013	1,930	1,972	24,500	1,972
2015-09-17	1,988	1,993	1,920	1,951	27,900	1,951
2015-09-16	1,960	1,995	1,955	1,987	39,300	1,987
2015-09-15	1,933	1,942	1,901	1,937	14,000	1,937
2015-09-14	1,940	1,969	1,880	1,893	28,600	1,893
2015-09-11	1,840	1,890	1,840	1,890	12,300	1,890
2015-09-10	1,749	1,842	1,739	1,835	11,900	1,835
2015-09-09	1,755	1,800	1,755	1,786	16,900	1,786
2015-09-08	1,790	1,800	1,703	1,706	17,500	1,706
2015-09-07	1,780	1,835	1,700	1,800	25,600	1,800
2015-09-04	1,940	1,940	1,777	1,830	29,800	1,830
2015-09-03	1,940	1,980	1,901	1,939	50,200	1,939
2015-09-02	1,849	1,980	1,849	1,940	26,400	1,940
2015-09-01	1,945	1,970	1,897	1,928	24,500	1,928
2015-08-31	1,930	1,971	1,900	1,950	19,300	1,950
2015-08-28	2,011	2,011	1,935	1,961	28,800	1,961
2015-08-27	2,070	2,070	1,926	1,971	49,200	1,971
2015-08-26	1,645	1,865	1,644	1,781	30,500	1,781
2015-08-25	1,584	1,799	1,480	1,645	77,800	1,645
2015-08-24	1,765	1,863	1,680	1,699	82,500	1,699
2015-08-21	1,900	1,957	1,885	1,885	32,500	1,885
2015-08-20	1,970	2,049	1,967	1,970	13,100	1,970
2015-08-19	2,052	2,056	1,971	2,000	16,800	2,000
2015-08-18	2,050	2,089	2,031	2,055	21,600	2,055
2015-08-17	1,890	2,000	1,890	2,000	52,900	2,000
2015-08-14	1,899	1,909	1,875	1,895	21,500	1,895
2015-08-13	1,920	1,935	1,888	1,911	17,600	1,911
2015-08-12	1,933	1,942	1,895	1,939	16,100	1,939
2015-08-11	1,970	1,977	1,933	1,958	14,000	1,958
2015-08-10	2,000	2,010	1,932	1,950	33,100	1,950
2015-08-07	2,040	2,060	2,002	2,015	18,900	2,015
2015-08-06	2,053	2,053	2,040	2,040	6,400	2,040
2015-08-05	2,085	2,085	2,021	2,055	12,200	2,055
2015-08-04	2,070	2,095	2,070	2,085	5,400	2,085
2015-08-03	2,065	2,086	2,065	2,081	7,700	2,081
2015-07-31	2,040	2,065	2,021	2,065	9,900	2,065
2015-07-30	2,074	2,074	2,038	2,040	13,400	2,040
2015-07-29	2,078	2,100	2,020	2,034	19,300	2,034
2015-07-28	2,015	2,084	2,000	2,075	22,800	2,075
2015-07-27	2,127	2,127	2,019	2,052	33,100	2,052
2015-07-24	2,108	2,128	2,101	2,128	8,800	2,128
2015-07-23	2,119	2,130	2,077	2,127	16,700	2,127
2015-07-22	2,118	2,118	2,060	2,076	20,400	2,076
2015-07-21	2,144	2,144	2,100	2,120	23,600	2,120
2015-07-17	2,158	2,158	2,112	2,131	24,900	2,131
2015-07-16	2,108	2,158	2,082	2,158	54,100	2,158
2015-07-15	2,040	2,162	2,000	2,158	119,300	2,158
2015-07-14	1,937	1,980	1,937	1,972	19,300	1,972
2015-07-13	1,925	1,930	1,882	1,912	20,200	1,912
2015-07-10	1,979	1,980	1,871	1,913	39,600	1,913
2015-07-09	1,850	1,995	1,780	1,979	90,400	1,979
2015-07-08	2,080	2,080	1,943	1,968	95,300	1,968
2015-07-07	1,965	2,098	1,960	2,098	87,700	2,098
2015-07-06	1,970	1,970	1,886	1,921	39,200	1,921
2015-07-03	1,971	1,971	1,907	1,931	23,300	1,931
2015-07-02	1,958	1,990	1,932	1,971	44,900	1,971
2015-07-01	1,860	1,925	1,860	1,918	34,000	1,918
2015-06-30	1,849	1,927	1,836	1,854	19,700	1,854
2015-06-29	1,793	1,899	1,793	1,865	43,100	1,865
2015-06-26	1,858	1,939	1,851	1,899	43,900	1,899
2015-06-25	1,815	1,865	1,811	1,826	47,100	1,826
2015-06-24	1,929	1,929	1,798	1,827	98,300	1,827
2015-06-23	1,999	1,999	1,920	1,931	50,600	1,931
2015-06-22	2,000	2,038	1,910	1,982	75,800	1,982
2015-06-19	1,850	2,008	1,848	1,988	165,900	1,988
2015-06-18	1,840	1,860	1,833	1,850	26,500	1,850
2015-06-17	1,849	1,879	1,825	1,875	44,400	1,875
2015-06-16	1,825	1,900	1,815	1,829	82,700	1,829
2015-06-15	1,690	1,795	1,690	1,789	66,100	1,789
2015-06-12	1,680	1,689	1,670	1,680	27,600	1,680
2015-06-11	1,660	1,671	1,656	1,661	17,500	1,661
2015-06-10	1,650	1,653	1,634	1,649	26,700	1,649
2015-06-09	1,652	1,652	1,621	1,621	22,200	1,621
2015-06-08	1,638	1,650	1,616	1,650	33,000	1,650
2015-06-05	1,640	1,640	1,571	1,600	38,900	1,600
2015-06-04	1,639	1,688	1,604	1,620	85,700	1,620
2015-06-03	1,622	1,690	1,577	1,639	82,100	1,639
2015-06-02	1,553	1,569	1,548	1,568	39,200	1,568
2015-06-01	1,548	1,560	1,540	1,547	27,900	1,547
2015-05-29	1,488	1,569	1,469	1,569	37,000	1,569
2015-05-28	1,520	1,530	1,456	1,460	48,400	1,460
2015-05-27	1,399	1,482	1,392	1,467	81,800	1,467
2015-05-26	1,379	1,388	1,375	1,379	23,200	1,379
2015-05-25	1,345	1,367	1,341	1,367	29,100	1,367
2015-05-22	1,339	1,340	1,325	1,340	10,700	1,340
2015-05-21	1,339	1,339	1,320	1,339	15,600	1,339
2015-05-20	1,345	1,349	1,314	1,339	9,400	1,339
2015-05-19	1,330	1,349	1,316	1,348	18,000	1,348
2015-05-18	1,314	1,316	1,300	1,314	13,700	1,314
2015-05-15	1,310	1,315	1,292	1,310	10,000	1,310
2015-05-14	1,300	1,312	1,296	1,302	7,100	1,302
2015-05-13	1,306	1,306	1,290	1,296	4,400	1,296
2015-05-12	1,290	1,300	1,290	1,295	2,700	1,295
2015-05-11	1,300	1,319	1,287	1,288	7,900	1,288
2015-05-08	1,241	1,303	1,241	1,288	14,100	1,288
2015-05-07	1,273	1,284	1,250	1,252	14,300	1,252
2015-05-01	1,292	1,303	1,273	1,287	14,400	1,287
2015-04-30	1,309	1,314	1,288	1,307	14,900	1,307
2015-04-28	1,310	1,323	1,307	1,309	4,700	1,309
2015-04-27	1,300	1,320	1,298	1,305	11,700	1,305
2015-04-24	1,310	1,323	1,305	1,305	10,900	1,305
2015-04-23	1,335	1,335	1,311	1,311	12,400	1,311
2015-04-22	1,342	1,344	1,330	1,330	16,600	1,330
2015-04-21	1,307	1,340	1,303	1,325	10,100	1,325
2015-04-20	1,299	1,299	1,265	1,290	14,700	1,290
2015-04-17	1,345	1,345	1,301	1,310	16,300	1,310
2015-04-16	1,352	1,352	1,320	1,335	10,900	1,335
2015-04-15	1,341	1,364	1,330	1,355	22,200	1,355
2015-04-14	1,357	1,357	1,342	1,343	7,800	1,343
2015-04-13	1,344	1,360	1,335	1,354	14,000	1,354
2015-04-10	1,346	1,379	1,315	1,330	46,700	1,330
2015-04-09	1,330	1,394	1,330	1,392	45,700	1,392
2015-04-08	1,299	1,318	1,297	1,318	28,600	1,318
2015-04-07	1,283	1,297	1,276	1,296	29,400	1,296
2015-04-06	1,248	1,288	1,243	1,273	20,800	1,273
2015-04-03	1,235	1,251	1,227	1,248	26,500	1,248
2015-04-02	1,232	1,234	1,220	1,234	11,400	1,234
2015-04-01	1,218	1,236	1,200	1,228	33,700	1,228
2015-03-31	1,184	1,220	1,184	1,206	15,300	1,206
2015-03-30	1,190	1,193	1,182	1,188	13,100	1,188
2015-03-27	1,172	1,220	1,152	1,220	17,900	1,220
2015-03-26	1,183	1,190	1,170	1,176	17,200	1,176
2015-03-25	1,217	1,217	1,165	1,190	39,600	1,190
2015-03-24	1,244	1,250	1,228	1,228	14,600	1,228
2015-03-23	1,249	1,260	1,228	1,260	27,100	1,260
2015-03-20	1,260	1,260	1,221	1,250	27,500	1,250
2015-03-19	1,200	1,267	1,199	1,265	128,100	1,265
2015-03-18	1,180	1,182	1,152	1,159	28,100	1,159
2015-03-17	1,183	1,184	1,130	1,165	44,300	1,165
2015-03-16	1,180	1,199	1,151	1,187	83,600	1,187
2015-03-13	1,099	1,120	1,066	1,100	66,200	1,100
2015-03-12	983	1,070	983	1,070	84,700	1,070
2015-03-11	971	986	970	980	15,000	980
2015-03-10	986	986	971	975	12,600	975
2015-03-09	990	991	980	980	7,600	980
2015-03-06	984	985	966	978	28,700	978
2015-03-05	1,001	1,050	981	981	143,200	981
2015-03-04	984	989	980	982	37,800	982
2015-03-03	988	989	982	982	13,000	982
2015-03-02	965	984	965	981	17,900	981
2015-02-27	952	958	951	958	13,700	958
2015-02-26	949	953	944	951	15,200	951
2015-02-25	935	935	930	934	2,300	934
2015-02-24	945	945	926	931	5,800	931
2015-02-23	948	948	917	943	10,200	943
2015-02-20	956	958	925	948	13,500	948
2015-02-19	921	952	921	952	35,400	952
2015-02-18	915	927	905	920	13,000	920
2015-02-17	901	903	900	902	8,800	902
2015-02-16	900	902	898	900	16,300	900
2015-02-13	890	902	884	898	12,500	898
2015-02-12	884	888	880	882	11,200	882
2015-02-10	873	887	873	879	11,900	879
2015-02-09	871	877	866	872	14,200	872
2015-02-06	856	865	855	865	8,400	865
2015-02-05	856	860	855	855	6,100	855
2015-02-04	860	861	847	853	18,900	853
2015-02-03	862	868	861	861	6,700	861
2015-02-02	872	872	860	861	8,700	861
2015-01-30	876	876	865	871	7,000	871
2015-01-29	873	873	860	865	15,900	865
2015-01-28	880	885	874	877	15,600	877
2015-01-27	900	900	884	898	28,200	898
2015-01-26	887	903	887	890	23,800	890
2015-01-23	866	889	866	883	19,800	883
2015-01-22	867	870	860	863	12,000	863
2015-01-21	874	878	862	870	19,700	870
2015-01-20	882	892	872	878	34,900	878
2015-01-19	909	918	880	886	31,200	886
2015-01-16	887	923	870	923	60,400	923
2015-01-15	979	983	963	972	64,800	972
2015-01-14	980	983	968	973	34,600	973
2015-01-13	973	983	966	983	28,500	983
2015-01-09	980	985	972	974	13,600	974
2015-01-08	963	998	963	983	20,200	983
2015-01-07	982	983	959	963	35,300	963
2015-01-06	999	999	968	987	30,000	987
2015-01-05	980	1,010	975	1,007	45,300	1,007

分割・併合履歴： [1999-09-14]1株→1.5株