7865 ピープル(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,308	1,328	1,307	1,319	25,300	1,319
2019-12-27	1,266	1,296	1,266	1,295	20,900	1,295
2019-12-26	1,249	1,271	1,246	1,269	10,900	1,269
2019-12-25	1,254	1,258	1,249	1,249	6,800	1,249
2019-12-24	1,255	1,255	1,248	1,254	4,000	1,254
2019-12-23	1,242	1,256	1,241	1,256	11,500	1,256
2019-12-20	1,249	1,260	1,249	1,255	3,300	1,255
2019-12-19	1,250	1,264	1,249	1,249	6,500	1,249
2019-12-18	1,252	1,267	1,249	1,249	8,700	1,249
2019-12-17	1,251	1,260	1,250	1,252	4,000	1,252
2019-12-16	1,251	1,261	1,250	1,254	11,000	1,254
2019-12-13	1,261	1,274	1,249	1,257	9,000	1,257
2019-12-12	1,267	1,271	1,256	1,263	4,800	1,263
2019-12-11	1,263	1,272	1,263	1,271	3,700	1,271
2019-12-10	1,242	1,279	1,242	1,264	9,200	1,264
2019-12-09	1,255	1,260	1,241	1,250	19,900	1,250
2019-12-06	1,270	1,272	1,250	1,256	17,500	1,256
2019-12-05	1,279	1,283	1,272	1,276	11,000	1,276
2019-12-04	1,299	1,299	1,267	1,284	17,100	1,284
2019-12-03	1,245	1,340	1,220	1,298	145,100	1,298
2019-12-02	1,446	1,465	1,431	1,465	26,800	1,465
2019-11-29	1,429	1,429	1,392	1,427	7,500	1,427
2019-11-28	1,389	1,430	1,387	1,414	9,000	1,414
2019-11-27	1,374	1,399	1,373	1,399	8,500	1,399
2019-11-26	1,349	1,367	1,349	1,366	4,600	1,366
2019-11-25	1,336	1,356	1,336	1,355	5,700	1,355
2019-11-22	1,333	1,337	1,330	1,331	2,900	1,331
2019-11-21	1,314	1,327	1,303	1,325	2,600	1,325
2019-11-20	1,334	1,336	1,323	1,323	1,400	1,323
2019-11-19	1,336	1,341	1,300	1,335	2,700	1,335
2019-11-18	1,329	1,341	1,329	1,337	2,200	1,337
2019-11-15	1,314	1,344	1,314	1,333	2,200	1,333
2019-11-14	1,350	1,351	1,300	1,314	5,000	1,314
2019-11-13	1,356	1,356	1,348	1,354	2,000	1,354
2019-11-12	1,350	1,358	1,350	1,357	1,800	1,357
2019-11-11	1,350	1,357	1,350	1,350	1,500	1,350
2019-11-08	1,342	1,357	1,342	1,348	3,200	1,348
2019-11-07	1,350	1,357	1,350	1,357	700	1,357
2019-11-06	1,358	1,360	1,313	1,360	6,100	1,360
2019-11-05	1,350	1,362	1,340	1,340	8,300	1,340
2019-11-01	1,340	1,344	1,338	1,341	2,000	1,341
2019-10-31	1,330	1,342	1,321	1,336	1,900	1,336
2019-10-30	1,303	1,336	1,303	1,320	8,500	1,320
2019-10-29	1,315	1,317	1,300	1,302	5,600	1,302
2019-10-28	1,305	1,315	1,305	1,315	3,100	1,315
2019-10-25	1,309	1,315	1,300	1,305	2,300	1,305
2019-10-24	1,318	1,318	1,301	1,311	5,500	1,311
2019-10-23	1,317	1,319	1,292	1,319	5,000	1,319
2019-10-21	1,269	1,312	1,268	1,312	4,700	1,312
2019-10-18	1,256	1,280	1,256	1,270	5,200	1,270
2019-10-17	1,252	1,270	1,230	1,260	9,300	1,260
2019-10-16	1,297	1,297	1,253	1,260	9,500	1,260
2019-10-15	1,313	1,330	1,257	1,295	9,900	1,295
2019-10-11	1,344	1,344	1,316	1,316	4,100	1,316
2019-10-10	1,324	1,349	1,316	1,343	6,300	1,343
2019-10-09	1,340	1,340	1,326	1,340	8,900	1,340
2019-10-08	1,280	1,348	1,280	1,317	9,700	1,317
2019-10-07	1,295	1,295	1,280	1,280	5,900	1,280
2019-10-04	1,294	1,300	1,281	1,289	8,900	1,289
2019-10-03	1,288	1,326	1,260	1,294	28,800	1,294
2019-10-02	1,225	1,281	1,222	1,258	16,100	1,258
2019-10-01	1,195	1,220	1,179	1,215	31,000	1,215
2019-09-30	1,177	1,181	1,172	1,177	5,300	1,177
2019-09-27	1,158	1,178	1,158	1,172	2,900	1,172
2019-09-26	1,135	1,157	1,135	1,156	2,100	1,156
2019-09-25	1,147	1,147	1,133	1,134	1,300	1,134
2019-09-24	1,145	1,151	1,126	1,134	4,100	1,134
2019-09-20	1,130	1,152	1,130	1,145	7,300	1,145
2019-09-19	1,110	1,136	1,104	1,122	15,500	1,122
2019-09-18	1,081	1,084	1,080	1,080	1,900	1,080
2019-09-17	1,090	1,090	1,080	1,081	3,100	1,081
2019-09-13	1,073	1,087	1,073	1,083	1,000	1,083
2019-09-12	1,081	1,084	1,072	1,080	2,200	1,080
2019-09-11	1,062	1,092	1,062	1,089	8,400	1,089
2019-09-10	1,052	1,075	1,052	1,062	6,300	1,062
2019-09-09	1,052	1,052	1,047	1,049	1,000	1,049
2019-09-06	1,052	1,052	1,044	1,046	2,000	1,046
2019-09-05	1,057	1,062	1,047	1,052	3,500	1,052
2019-09-04	1,063	1,063	1,057	1,057	3,200	1,057
2019-09-03	1,101	1,104	1,051	1,066	14,000	1,066
2019-09-02	1,088	1,119	1,059	1,090	27,200	1,090
2019-08-30	1,018	1,029	1,018	1,029	900	1,029
2019-08-29	1,018	1,018	1,018	1,018	400	1,018
2019-08-28	1,001	1,020	1,001	1,010	3,400	1,010
2019-08-27	1,033	1,033	1,030	1,030	200	1,030
2019-08-26	1,042	1,042	982	1,024	7,000	1,024
2019-08-23	1,044	1,048	1,044	1,048	600	1,048
2019-08-22	1,036	1,046	1,036	1,043	900	1,043
2019-08-21	1,038	1,052	1,038	1,048	7,300	1,048
2019-08-20	1,042	1,042	1,039	1,039	1,300	1,039
2019-08-19	1,048	1,048	1,041	1,041	800	1,041
2019-08-16	1,050	1,050	1,044	1,048	400	1,048
2019-08-15	1,035	1,044	1,035	1,036	700	1,036
2019-08-14	1,052	1,052	1,043	1,045	1,700	1,045
2019-08-13	1,050	1,050	1,036	1,044	2,200	1,044
2019-08-09	1,039	1,044	1,034	1,037	1,000	1,037
2019-08-08	1,034	1,043	1,034	1,039	1,400	1,039
2019-08-07	1,033	1,033	1,033	1,033	100	1,033
2019-08-06	1,032	1,045	1,032	1,045	1,800	1,045
2019-08-05	1,043	1,050	1,041	1,041	1,200	1,041
2019-08-02	1,046	1,055	1,043	1,043	1,500	1,043
2019-08-01	1,049	1,055	1,043	1,055	700	1,055
2019-07-31	1,047	1,047	1,038	1,044	2,400	1,044
2019-07-30	1,055	1,055	1,047	1,047	1,900	1,047
2019-07-29	1,060	1,060	1,051	1,055	1,300	1,055
2019-07-26	1,056	1,060	1,053	1,053	2,300	1,053
2019-07-25	1,067	1,068	1,056	1,056	2,100	1,056
2019-07-24	1,052	1,062	1,052	1,062	400	1,062
2019-07-23	1,058	1,060	1,054	1,060	2,300	1,060
2019-07-22	1,051	1,061	1,051	1,058	1,700	1,058
2019-07-19	1,055	1,063	1,053	1,055	1,100	1,055
2019-07-18	1,056	1,065	1,056	1,061	3,500	1,061
2019-07-17	1,073	1,075	1,060	1,072	3,100	1,072
2019-07-16	1,075	1,075	1,065	1,070	800	1,070
2019-07-12	1,072	1,075	1,069	1,075	2,300	1,075
2019-07-11	1,069	1,071	1,068	1,069	1,400	1,069
2019-07-10	1,070	1,070	1,068	1,068	2,000	1,068
2019-07-09	1,071	1,071	1,070	1,070	800	1,070
2019-07-08	1,070	1,080	1,070	1,072	2,100	1,072
2019-07-05	1,064	1,079	1,064	1,076	1,700	1,076
2019-07-04	1,080	1,080	1,061	1,064	1,400	1,064
2019-07-03	1,065	1,065	1,031	1,050	12,500	1,050
2019-07-02	1,091	1,094	1,087	1,091	2,000	1,091
2019-07-01	1,088	1,093	1,083	1,091	2,400	1,091
2019-06-28	1,094	1,095	1,089	1,090	1,400	1,090
2019-06-27	1,079	1,090	1,077	1,090	1,300	1,090
2019-06-26	1,087	1,087	1,076	1,078	800	1,078
2019-06-25	1,100	1,100	1,080	1,086	1,500	1,086
2019-06-24	1,081	1,090	1,080	1,080	2,600	1,080
2019-06-21	1,096	1,096	1,085	1,093	400	1,093
2019-06-20	1,084	1,085	1,071	1,076	1,900	1,076
2019-06-19	1,060	1,077	1,060	1,077	1,000	1,077
2019-06-18	1,056	1,060	1,056	1,060	2,600	1,060
2019-06-17	1,040	1,056	1,038	1,055	3,200	1,055
2019-06-14	1,024	1,037	1,024	1,037	1,600	1,037
2019-06-13	1,020	1,035	1,020	1,035	2,400	1,035
2019-06-12	1,021	1,038	1,020	1,020	2,600	1,020
2019-06-11	1,002	1,029	970	1,020	40,500	1,020
2019-06-10	1,057	1,066	1,057	1,061	1,600	1,061
2019-06-07	1,080	1,080	1,060	1,070	1,000	1,070
2019-06-06	1,090	1,110	1,052	1,064	11,800	1,064
2019-06-05	1,093	1,105	1,086	1,089	4,400	1,089
2019-06-04	1,091	1,119	1,081	1,090	13,500	1,090
2019-06-03	1,170	1,170	1,150	1,151	3,100	1,151
2019-05-31	1,171	1,174	1,169	1,173	1,000	1,173
2019-05-30	1,164	1,167	1,163	1,167	500	1,167
2019-05-29	1,168	1,174	1,168	1,174	700	1,174
2019-05-28	1,173	1,173	1,170	1,172	1,200	1,172
2019-05-27	1,162	1,170	1,162	1,166	1,000	1,166
2019-05-24	1,177	1,178	1,162	1,173	1,300	1,173
2019-05-23	1,153	1,178	1,153	1,177	2,100	1,177
2019-05-22	1,172	1,180	1,169	1,178	2,700	1,178
2019-05-21	1,167	1,174	1,154	1,174	4,700	1,174
2019-05-20	1,160	1,175	1,155	1,175	3,700	1,175
2019-05-17	1,151	1,162	1,150	1,153	3,000	1,153
2019-05-16	1,160	1,160	1,148	1,151	1,000	1,151
2019-05-15	1,155	1,167	1,150	1,167	1,300	1,167
2019-05-14	1,141	1,150	1,141	1,145	2,200	1,145
2019-05-13	1,165	1,165	1,150	1,157	1,400	1,157
2019-05-10	1,152	1,171	1,151	1,153	2,300	1,153
2019-05-09	1,161	1,170	1,160	1,160	600	1,160
2019-05-08	1,155	1,172	1,155	1,170	2,400	1,170
2019-05-07	1,162	1,174	1,162	1,174	500	1,174
2019-04-26	1,170	1,175	1,170	1,174	900	1,174
2019-04-25	1,172	1,172	1,166	1,171	1,100	1,171
2019-04-24	1,175	1,175	1,156	1,158	3,200	1,158
2019-04-23	1,161	1,172	1,159	1,170	2,800	1,170
2019-04-22	1,165	1,168	1,157	1,168	1,800	1,168
2019-04-19	1,175	1,181	1,165	1,165	2,900	1,165
2019-04-18	1,177	1,182	1,173	1,174	1,800	1,174
2019-04-17	1,182	1,182	1,179	1,182	1,300	1,182
2019-04-16	1,179	1,182	1,176	1,176	2,700	1,176
2019-04-15	1,177	1,181	1,175	1,178	1,700	1,178
2019-04-12	1,185	1,185	1,178	1,178	1,100	1,178
2019-04-11	1,184	1,184	1,180	1,184	2,100	1,184
2019-04-10	1,180	1,184	1,180	1,184	800	1,184
2019-04-09	1,181	1,187	1,170	1,174	1,600	1,174
2019-04-08	1,171	1,184	1,171	1,184	1,600	1,184
2019-04-05	1,180	1,185	1,175	1,175	2,200	1,175
2019-04-04	1,182	1,183	1,150	1,176	3,900	1,176
2019-04-03	1,181	1,186	1,170	1,176	3,700	1,176
2019-04-02	1,183	1,192	1,181	1,182	1,600	1,182
2019-04-01	1,185	1,187	1,181	1,181	3,100	1,181
2019-03-29	1,190	1,190	1,185	1,185	1,100	1,185
2019-03-28	1,178	1,189	1,178	1,183	1,800	1,183
2019-03-27	1,176	1,185	1,171	1,184	1,400	1,184
2019-03-26	1,171	1,184	1,171	1,175	1,100	1,175
2019-03-25	1,200	1,200	1,170	1,170	5,400	1,170
2019-03-22	1,187	1,194	1,180	1,194	3,200	1,194
2019-03-20	1,170	1,179	1,170	1,179	1,400	1,179
2019-03-19	1,166	1,176	1,166	1,170	2,700	1,170
2019-03-18	1,166	1,181	1,166	1,174	10,400	1,174
2019-03-15	1,167	1,169	1,163	1,164	1,100	1,164
2019-03-14	1,165	1,177	1,160	1,169	5,500	1,169
2019-03-13	1,177	1,177	1,160	1,161	3,900	1,161
2019-03-12	1,153	1,175	1,152	1,172	6,200	1,172
2019-03-11	1,164	1,164	1,138	1,143	6,600	1,143
2019-03-08	1,182	1,182	1,156	1,165	6,200	1,165
2019-03-07	1,201	1,201	1,182	1,182	4,200	1,182
2019-03-06	1,233	1,233	1,173	1,201	10,400	1,201
2019-03-05	1,226	1,226	1,219	1,226	3,100	1,226
2019-03-04	1,220	1,240	1,210	1,226	10,000	1,226
2019-03-01	1,252	1,258	1,240	1,240	4,400	1,240
2019-02-28	1,276	1,276	1,235	1,251	5,300	1,251
2019-02-27	1,240	1,269	1,227	1,253	14,700	1,253
2019-02-26	1,200	1,356	1,200	1,226	33,900	1,226
2019-02-25	1,188	1,199	1,187	1,191	4,200	1,191
2019-02-22	1,200	1,200	1,186	1,186	3,300	1,186
2019-02-21	1,191	1,203	1,190	1,203	3,100	1,203
2019-02-20	1,190	1,198	1,183	1,193	4,300	1,193
2019-02-19	1,182	1,188	1,176	1,183	5,800	1,183
2019-02-18	1,196	1,200	1,172	1,181	6,000	1,181
2019-02-15	1,191	1,191	1,171	1,181	4,900	1,181
2019-02-14	1,206	1,217	1,193	1,194	1,900	1,194
2019-02-13	1,218	1,220	1,206	1,206	2,200	1,206
2019-02-12	1,196	1,219	1,176	1,217	11,900	1,217
2019-02-08	1,239	1,239	1,184	1,196	9,400	1,196
2019-02-07	1,255	1,255	1,225	1,239	6,600	1,239
2019-02-06	1,264	1,264	1,255	1,255	1,800	1,255
2019-02-05	1,275	1,275	1,256	1,264	1,700	1,264
2019-02-04	1,245	1,289	1,244	1,267	3,900	1,267
2019-02-01	1,220	1,255	1,220	1,243	19,000	1,243
2019-01-31	1,288	1,299	1,278	1,280	5,700	1,280
2019-01-30	1,302	1,302	1,282	1,295	3,500	1,295
2019-01-29	1,302	1,314	1,296	1,301	12,800	1,301
2019-01-28	1,369	1,370	1,340	1,362	17,000	1,362
2019-01-25	1,332	1,349	1,319	1,349	12,100	1,349
2019-01-24	1,297	1,322	1,297	1,318	5,400	1,318
2019-01-23	1,304	1,328	1,278	1,297	11,100	1,297
2019-01-22	1,355	1,355	1,297	1,312	18,500	1,312
2019-01-21	1,347	1,354	1,341	1,350	10,800	1,350
2019-01-18	1,340	1,351	1,330	1,347	11,200	1,347
2019-01-17	1,392	1,392	1,326	1,347	18,600	1,347
2019-01-16	1,312	1,410	1,312	1,391	53,200	1,391
2019-01-15	1,514	1,538	1,510	1,524	47,500	1,524
2019-01-11	1,510	1,518	1,495	1,514	26,100	1,514
2019-01-10	1,490	1,490	1,469	1,490	27,500	1,490
2019-01-09	1,471	1,497	1,471	1,491	21,100	1,491
2019-01-08	1,449	1,480	1,449	1,470	27,100	1,470
2019-01-07	1,440	1,448	1,422	1,448	18,100	1,448
2019-01-04	1,376	1,414	1,370	1,402	15,500	1,402

分割・併合履歴： [1999-09-14]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31