7865 ピープル(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,327	2,344	2,300	2,327	32,000	2,327
2016-12-29	2,340	2,400	2,334	2,344	43,100	2,344
2016-12-28	2,288	2,398	2,277	2,368	77,700	2,368
2016-12-27	2,229	2,275	2,200	2,258	35,300	2,258
2016-12-26	2,275	2,293	2,225	2,228	47,200	2,228
2016-12-22	2,254	2,310	2,254	2,281	27,500	2,281
2016-12-21	2,340	2,365	2,264	2,280	75,600	2,280
2016-12-20	2,310	2,430	2,310	2,367	109,300	2,367
2016-12-19	2,188	2,298	2,181	2,241	77,300	2,241
2016-12-16	2,100	2,175	2,100	2,168	64,600	2,168
2016-12-15	2,057	2,085	2,052	2,081	21,000	2,081
2016-12-14	2,052	2,060	2,050	2,052	9,900	2,052
2016-12-13	2,050	2,065	2,050	2,058	16,600	2,058
2016-12-12	2,100	2,101	2,051	2,065	13,500	2,065
2016-12-09	2,038	2,080	2,037	2,050	9,900	2,050
2016-12-08	2,075	2,087	2,016	2,038	14,200	2,038
2016-12-07	2,000	2,090	2,000	2,075	31,400	2,075
2016-12-06	1,996	2,039	1,996	2,006	16,500	2,006
2016-12-05	2,010	2,010	1,991	1,998	14,900	1,998
2016-12-02	1,981	2,027	1,971	2,011	38,700	2,011
2016-12-01	2,057	2,089	2,032	2,060	27,200	2,060
2016-11-30	2,101	2,110	2,055	2,055	11,100	2,055
2016-11-29	2,101	2,112	2,095	2,102	15,600	2,102
2016-11-28	2,140	2,140	2,100	2,119	15,400	2,119
2016-11-25	2,082	2,148	2,082	2,104	26,000	2,104
2016-11-24	2,063	2,095	2,063	2,091	18,000	2,091
2016-11-22	2,018	2,079	2,012	2,063	25,200	2,063
2016-11-21	2,000	2,049	2,000	2,043	24,800	2,043
2016-11-18	1,955	1,990	1,936	1,987	19,900	1,987
2016-11-17	1,947	1,959	1,945	1,953	6,200	1,953
2016-11-16	1,920	1,954	1,910	1,950	10,400	1,950
2016-11-15	1,932	1,940	1,915	1,926	5,000	1,926
2016-11-14	1,900	1,950	1,900	1,939	5,100	1,939
2016-11-11	1,910	1,913	1,902	1,902	8,800	1,902
2016-11-10	1,915	1,960	1,903	1,910	11,500	1,910
2016-11-09	1,907	1,923	1,823	1,841	24,300	1,841
2016-11-08	1,937	1,937	1,902	1,906	3,600	1,906
2016-11-07	1,910	1,952	1,897	1,937	10,500	1,937
2016-11-04	1,900	1,917	1,882	1,910	12,700	1,910
2016-11-02	1,977	1,977	1,917	1,935	14,500	1,935
2016-11-01	1,984	1,998	1,955	1,978	10,800	1,978
2016-10-31	1,939	2,050	1,936	2,034	24,300	2,034
2016-10-28	1,936	1,946	1,933	1,936	7,000	1,936
2016-10-27	1,933	1,948	1,927	1,941	8,600	1,941
2016-10-26	1,959	1,959	1,921	1,930	14,200	1,930
2016-10-25	1,935	1,956	1,935	1,952	15,200	1,952
2016-10-24	2,000	2,000	1,905	1,920	30,800	1,920
2016-10-21	2,005	2,070	1,975	1,983	72,500	1,983
2016-10-20	1,865	1,970	1,865	1,970	75,200	1,970
2016-10-19	1,770	1,866	1,770	1,860	50,100	1,860
2016-10-17	1,701	1,719	1,700	1,707	12,500	1,707
2016-10-13	1,680	1,687	1,679	1,685	5,000	1,685
2016-10-12	1,683	1,683	1,673	1,680	7,800	1,680
2016-10-11	1,701	1,703	1,680	1,683	20,300	1,683
2016-10-07	1,673	1,750	1,650	1,700	61,900	1,700
2016-10-06	1,632	1,652	1,632	1,652	18,300	1,652
2016-10-05	1,607	1,630	1,606	1,628	10,500	1,628
2016-10-04	1,605	1,610	1,602	1,606	11,300	1,606
2016-10-03	1,607	1,628	1,605	1,606	11,300	1,606
2016-09-30	1,613	1,630	1,602	1,604	10,800	1,604
2016-09-29	1,611	1,621	1,600	1,610	9,000	1,610
2016-09-28	1,600	1,613	1,600	1,613	6,000	1,613
2016-09-27	1,602	1,607	1,587	1,600	7,100	1,600
2016-09-26	1,617	1,628	1,607	1,610	17,700	1,610
2016-09-23	1,589	1,612	1,572	1,611	19,000	1,611
2016-09-21	1,565	1,590	1,564	1,567	11,900	1,567
2016-09-20	1,564	1,591	1,563	1,566	16,000	1,566
2016-09-16	1,529	1,564	1,525	1,562	15,600	1,562
2016-09-15	1,557	1,558	1,518	1,522	18,400	1,522
2016-09-14	1,596	1,599	1,552	1,562	34,200	1,562
2016-09-13	1,624	1,624	1,600	1,611	10,500	1,611
2016-09-12	1,647	1,647	1,585	1,593	62,700	1,593
2016-09-09	1,664	1,664	1,652	1,652	30,200	1,652
2016-09-08	1,679	1,694	1,661	1,664	26,000	1,664
2016-09-07	1,680	1,694	1,664	1,675	29,700	1,675
2016-09-06	1,638	1,679	1,634	1,662	30,600	1,662
2016-09-05	1,716	1,740	1,631	1,632	100,500	1,632
2016-09-02	1,657	1,762	1,631	1,713	232,100	1,713
2016-09-01	1,980	2,016	1,968	1,977	29,800	1,977
2016-08-31	1,940	1,980	1,938	1,966	22,800	1,966
2016-08-30	1,945	1,948	1,925	1,933	13,200	1,933
2016-08-29	1,948	1,948	1,924	1,939	8,800	1,939
2016-08-26	1,932	1,932	1,917	1,919	17,800	1,919
2016-08-25	1,957	1,958	1,933	1,942	11,800	1,942
2016-08-24	1,945	1,955	1,934	1,939	8,800	1,939
2016-08-23	1,940	1,943	1,923	1,942	18,400	1,942
2016-08-22	1,944	1,950	1,930	1,930	12,200	1,930
2016-08-19	1,933	1,946	1,925	1,944	5,400	1,944
2016-08-18	1,935	1,959	1,922	1,928	15,400	1,928
2016-08-17	2,000	2,001	1,932	1,948	24,200	1,948
2016-08-16	2,037	2,037	1,983	1,995	17,100	1,995
2016-08-15	1,960	2,034	1,957	2,025	14,700	2,025
2016-08-12	1,948	1,965	1,938	1,962	8,600	1,962
2016-08-10	1,949	1,965	1,945	1,948	4,700	1,948
2016-08-09	1,945	1,952	1,920	1,941	6,700	1,941
2016-08-08	1,965	1,965	1,917	1,918	12,400	1,918
2016-08-05	1,923	1,933	1,914	1,917	7,800	1,917
2016-08-04	1,960	1,960	1,911	1,917	13,600	1,917
2016-08-03	1,965	1,985	1,950	1,950	16,400	1,950
2016-08-02	1,982	1,990	1,961	1,972	18,900	1,972
2016-08-01	2,001	2,010	1,980	1,982	19,500	1,982
2016-07-29	2,038	2,038	1,965	2,015	18,200	2,015
2016-07-28	2,038	2,040	2,005	2,020	14,600	2,020
2016-07-27	1,981	2,005	1,981	2,002	19,300	2,002
2016-07-26	1,967	2,010	1,934	1,976	25,500	1,976
2016-07-25	2,030	2,040	1,965	1,981	41,200	1,981
2016-07-22	2,082	2,082	2,015	2,033	29,400	2,033
2016-07-21	2,125	2,149	2,027	2,083	41,600	2,083
2016-07-20	2,191	2,209	2,101	2,110	41,100	2,110
2016-07-19	2,180	2,245	2,156	2,191	41,400	2,191
2016-07-15	2,374	2,374	2,300	2,313	16,100	2,313
2016-07-14	2,276	2,350	2,276	2,339	17,800	2,339
2016-07-13	2,275	2,275	2,242	2,257	7,300	2,257
2016-07-12	2,300	2,307	2,239	2,242	16,000	2,242
2016-07-11	2,305	2,305	2,245	2,255	7,400	2,255
2016-07-08	2,254	2,290	2,205	2,205	12,100	2,205
2016-07-07	2,318	2,329	2,290	2,304	12,400	2,304
2016-07-06	2,300	2,330	2,252	2,297	10,700	2,297
2016-07-05	2,348	2,349	2,286	2,301	18,100	2,301
2016-07-04	2,349	2,377	2,341	2,349	21,100	2,349
2016-07-01	2,260	2,344	2,256	2,341	22,600	2,341
2016-06-30	2,307	2,320	2,250	2,250	18,800	2,250
2016-06-29	2,240	2,295	2,219	2,276	19,700	2,276
2016-06-28	2,150	2,230	2,120	2,208	14,900	2,208
2016-06-27	2,112	2,230	2,112	2,162	23,600	2,162
2016-06-24	2,300	2,305	2,014	2,107	64,400	2,107
2016-06-23	2,246	2,289	2,164	2,214	26,600	2,214
2016-06-22	2,321	2,322	2,201	2,227	46,500	2,227
2016-06-21	2,332	2,350	2,311	2,320	19,100	2,320
2016-06-20	2,349	2,397	2,325	2,367	14,200	2,367
2016-06-17	2,340	2,370	2,303	2,310	53,200	2,310
2016-06-16	2,595	2,595	2,290	2,290	150,100	2,290
2016-06-15	2,532	2,638	2,532	2,638	13,700	2,638
2016-06-14	2,611	2,641	2,502	2,580	43,500	2,580
2016-06-13	2,722	2,722	2,605	2,668	26,100	2,668
2016-06-10	2,765	2,779	2,722	2,722	12,500	2,722
2016-06-09	2,808	2,810	2,760	2,765	10,600	2,765
2016-06-08	2,805	2,829	2,764	2,765	14,300	2,765
2016-06-07	2,775	2,828	2,775	2,805	16,300	2,805
2016-06-06	2,758	2,800	2,757	2,795	16,600	2,795
2016-06-03	2,779	2,800	2,751	2,796	54,300	2,796
2016-06-02	2,941	2,954	2,875	2,879	18,800	2,879
2016-06-01	2,900	2,960	2,893	2,930	23,700	2,930
2016-05-31	2,923	2,951	2,881	2,923	37,000	2,923
2016-05-30	2,866	2,950	2,866	2,903	34,900	2,903
2016-05-27	2,798	2,869	2,798	2,866	23,700	2,866
2016-05-26	2,810	2,849	2,700	2,806	28,900	2,806
2016-05-25	2,800	2,863	2,762	2,848	42,500	2,848
2016-05-24	2,784	2,820	2,782	2,820	33,900	2,820
2016-05-23	2,700	2,784	2,700	2,761	34,000	2,761
2016-05-20	2,670	2,699	2,640	2,699	6,900	2,699
2016-05-19	2,629	2,705	2,606	2,689	14,200	2,689
2016-05-18	2,662	2,681	2,600	2,634	23,100	2,634
2016-05-17	2,679	2,712	2,673	2,692	6,800	2,692
2016-05-16	2,695	2,700	2,673	2,686	8,400	2,686
2016-05-13	2,669	2,719	2,669	2,697	15,900	2,697
2016-05-12	2,685	2,719	2,681	2,719	8,600	2,719
2016-05-11	2,675	2,715	2,675	2,700	11,900	2,700
2016-05-10	2,649	2,674	2,620	2,650	12,200	2,650
2016-05-09	2,646	2,649	2,605	2,646	7,800	2,646
2016-05-06	2,620	2,652	2,587	2,646	13,300	2,646
2016-05-02	2,502	2,591	2,501	2,570	11,900	2,570
2016-04-28	2,581	2,623	2,551	2,563	12,000	2,563
2016-04-27	2,644	2,645	2,570	2,570	6,000	2,570
2016-04-26	2,600	2,636	2,575	2,630	14,600	2,630
2016-04-25	2,650	2,654	2,573	2,645	17,500	2,645
2016-04-22	2,658	2,685	2,622	2,646	12,300	2,646
2016-04-21	2,697	2,725	2,660	2,673	13,400	2,673
2016-04-20	2,737	2,742	2,690	2,696	25,000	2,696
2016-04-19	2,778	2,790	2,710	2,747	31,800	2,747
2016-04-18	2,749	2,755	2,719	2,748	33,600	2,748
2016-04-15	2,699	2,720	2,695	2,697	13,400	2,697
2016-04-14	2,700	2,711	2,683	2,693	13,300	2,693
2016-04-13	2,640	2,680	2,640	2,662	9,200	2,662
2016-04-12	2,620	2,645	2,590	2,640	15,400	2,640
2016-04-11	2,583	2,622	2,567	2,621	15,300	2,621
2016-04-08	2,470	2,642	2,469	2,633	49,400	2,633
2016-04-07	2,546	2,644	2,501	2,630	46,900	2,630
2016-04-06	2,379	2,500	2,310	2,496	45,500	2,496
2016-04-05	2,610	2,627	2,440	2,479	44,000	2,479
2016-04-04	2,580	2,659	2,525	2,616	25,900	2,616
2016-04-01	2,722	2,722	2,582	2,613	43,300	2,613
2016-03-31	2,733	2,749	2,710	2,730	17,000	2,730
2016-03-30	2,719	2,745	2,693	2,709	16,700	2,709
2016-03-29	2,627	2,740	2,627	2,719	21,400	2,719
2016-03-28	2,700	2,715	2,630	2,677	18,600	2,677
2016-03-25	2,680	2,737	2,604	2,711	40,300	2,711
2016-03-24	2,674	2,698	2,658	2,660	31,500	2,660
2016-03-23	2,549	2,680	2,540	2,674	66,600	2,674
2016-03-22	2,500	2,574	2,490	2,549	37,100	2,549
2016-03-18	2,530	2,595	2,475	2,581	41,600	2,581
2016-03-17	2,500	2,605	2,500	2,580	66,600	2,580
2016-03-16	2,400	2,494	2,400	2,493	48,700	2,493
2016-03-15	2,302	2,367	2,302	2,365	25,300	2,365
2016-03-14	2,383	2,385	2,291	2,291	33,100	2,291
2016-03-11	2,190	2,305	2,130	2,290	35,800	2,290
2016-03-10	2,210	2,260	2,170	2,195	38,500	2,195
2016-03-09	2,188	2,221	2,167	2,200	21,800	2,200
2016-03-08	2,350	2,351	2,211	2,256	36,200	2,256
2016-03-07	2,322	2,398	2,251	2,354	73,800	2,354
2016-03-04	2,480	2,484	2,441	2,470	44,100	2,470
2016-03-03	2,470	2,488	2,420	2,478	30,600	2,478
2016-03-02	2,490	2,499	2,470	2,486	43,000	2,486
2016-03-01	2,382	2,440	2,360	2,440	57,000	2,440
2016-02-29	2,250	2,351	2,236	2,349	41,200	2,349
2016-02-26	2,239	2,250	2,215	2,216	23,800	2,216
2016-02-25	2,227	2,228	2,183	2,215	18,100	2,215
2016-02-24	2,100	2,200	2,075	2,182	18,200	2,182
2016-02-23	2,200	2,247	2,128	2,140	35,100	2,140
2016-02-22	2,035	2,150	2,035	2,125	28,800	2,125
2016-02-19	2,015	2,049	1,981	2,019	12,200	2,019
2016-02-18	1,963	2,043	1,963	2,015	25,800	2,015
2016-02-17	1,990	2,008	1,907	1,926	34,700	1,926
2016-02-16	1,971	2,074	1,971	2,015	41,600	2,015
2016-02-15	1,998	1,998	1,901	1,993	37,200	1,993
2016-02-12	1,849	1,870	1,801	1,816	75,100	1,816
2016-02-10	2,060	2,094	1,886	1,929	62,800	1,929
2016-02-09	2,090	2,125	2,020	2,073	33,800	2,073
2016-02-08	2,151	2,250	2,100	2,232	28,000	2,232
2016-02-05	2,216	2,258	2,150	2,210	38,300	2,210
2016-02-04	2,400	2,400	2,250	2,266	34,500	2,266
2016-02-03	2,377	2,437	2,302	2,400	44,100	2,400
2016-02-02	2,398	2,440	2,383	2,427	26,400	2,427
2016-02-01	2,373	2,461	2,372	2,413	53,600	2,413
2016-01-29	2,405	2,427	2,330	2,400	31,200	2,400
2016-01-28	2,401	2,440	2,361	2,415	24,300	2,415
2016-01-27	2,487	2,500	2,420	2,434	34,400	2,434
2016-01-26	2,401	2,473	2,401	2,434	27,100	2,434
2016-01-25	2,450	2,470	2,403	2,449	43,400	2,449
2016-01-22	2,360	2,360	2,238	2,323	57,100	2,323
2016-01-21	2,251	2,327	2,125	2,160	98,300	2,160
2016-01-20	2,530	2,533	2,293	2,310	70,700	2,310
2016-01-19	2,513	2,635	2,502	2,533	32,300	2,533
2016-01-18	2,530	2,560	2,440	2,538	93,100	2,538
2016-01-15	2,858	2,859	2,685	2,695	93,000	2,695
2016-01-14	2,812	2,830	2,688	2,769	63,700	2,769
2016-01-13	2,685	2,882	2,685	2,862	86,100	2,862
2016-01-12	2,820	2,820	2,608	2,645	91,100	2,645
2016-01-08	2,643	2,786	2,611	2,774	78,100	2,774
2016-01-07	2,571	2,758	2,570	2,687	87,400	2,687
2016-01-06	2,845	2,845	2,644	2,671	162,700	2,671
2016-01-05	2,980	2,986	2,858	2,859	128,500	2,859
2016-01-04	3,120	3,120	2,981	3,000	58,400	3,000

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