7865 ピープル(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,283	1,300	1,278	1,300	20,000	1,300
2020-12-29	1,279	1,298	1,279	1,289	11,900	1,289
2020-12-28	1,267	1,289	1,258	1,277	12,300	1,277
2020-12-25	1,246	1,265	1,246	1,265	7,400	1,265
2020-12-24	1,255	1,268	1,240	1,251	23,800	1,251
2020-12-23	1,270	1,279	1,250	1,255	14,800	1,255
2020-12-22	1,247	1,299	1,227	1,285	51,800	1,285
2020-12-21	1,230	1,248	1,221	1,248	14,300	1,248
2020-12-18	1,250	1,250	1,218	1,230	66,200	1,230
2020-12-17	1,153	1,155	1,140	1,154	5,300	1,154
2020-12-16	1,154	1,154	1,139	1,143	3,300	1,143
2020-12-15	1,134	1,150	1,134	1,144	6,300	1,144
2020-12-14	1,137	1,137	1,127	1,129	5,100	1,129
2020-12-11	1,129	1,135	1,121	1,126	6,100	1,126
2020-12-10	1,133	1,133	1,129	1,129	5,200	1,129
2020-12-09	1,141	1,148	1,139	1,140	5,300	1,140
2020-12-08	1,142	1,149	1,134	1,141	7,800	1,141
2020-12-07	1,170	1,173	1,145	1,151	17,700	1,151
2020-12-04	1,189	1,200	1,150	1,180	73,600	1,180
2020-12-03	1,160	1,166	1,131	1,131	29,900	1,131
2020-12-02	1,157	1,164	1,146	1,152	12,200	1,152
2020-12-01	1,155	1,158	1,143	1,157	11,500	1,157
2020-11-30	1,147	1,155	1,142	1,155	12,600	1,155
2020-11-27	1,133	1,142	1,121	1,139	11,400	1,139
2020-11-26	1,102	1,130	1,099	1,130	9,400	1,130
2020-11-25	1,100	1,106	1,099	1,103	11,500	1,103
2020-11-24	1,088	1,098	1,088	1,098	4,700	1,098
2020-11-20	1,055	1,083	1,055	1,080	4,300	1,080
2020-11-19	1,085	1,085	1,031	1,055	11,400	1,055
2020-11-18	1,101	1,103	1,081	1,084	8,500	1,084
2020-11-17	1,081	1,100	1,076	1,100	17,600	1,100
2020-11-16	1,049	1,069	1,046	1,069	10,700	1,069
2020-11-13	1,044	1,050	1,027	1,038	4,500	1,038
2020-11-12	1,048	1,048	1,038	1,043	4,700	1,043
2020-11-11	1,027	1,038	1,027	1,038	3,800	1,038
2020-11-10	1,037	1,040	1,018	1,022	6,000	1,022
2020-11-09	1,020	1,032	1,015	1,019	8,000	1,019
2020-11-06	1,015	1,032	1,015	1,015	1,500	1,015
2020-11-05	1,007	1,018	1,007	1,012	3,800	1,012
2020-11-04	1,018	1,024	971	1,006	2,600	1,006
2020-11-02	1,012	1,019	1,001	1,018	2,200	1,018
2020-10-30	1,011	1,014	977	997	11,800	997
2020-10-29	1,011	1,017	1,007	1,010	4,800	1,010
2020-10-28	1,030	1,030	1,016	1,018	1,300	1,018
2020-10-27	1,016	1,038	1,016	1,036	6,400	1,036
2020-10-26	1,050	1,050	1,020	1,026	6,800	1,026
2020-10-23	1,027	1,047	1,019	1,046	4,800	1,046
2020-10-22	1,049	1,050	1,024	1,027	3,600	1,027
2020-10-21	1,050	1,053	1,038	1,045	6,000	1,045
2020-10-20	1,031	1,046	1,031	1,042	5,200	1,042
2020-10-19	1,015	1,025	1,010	1,020	6,300	1,020
2020-10-16	1,022	1,027	1,008	1,012	4,600	1,012
2020-10-15	1,031	1,035	1,020	1,022	5,200	1,022
2020-10-14	1,049	1,049	1,031	1,040	3,100	1,040
2020-10-13	1,041	1,057	1,033	1,038	3,100	1,038
2020-10-12	1,056	1,058	1,042	1,046	6,200	1,046
2020-10-09	1,073	1,078	1,055	1,056	8,800	1,056
2020-10-08	1,050	1,074	1,037	1,069	26,100	1,069
2020-10-07	1,027	1,032	1,010	1,020	14,500	1,020
2020-10-06	1,035	1,043	1,024	1,033	4,200	1,033
2020-10-05	1,020	1,038	1,020	1,023	7,400	1,023
2020-10-02	1,080	1,080	1,017	1,017	18,200	1,017
2020-09-30	1,101	1,111	1,050	1,064	52,600	1,064
2020-09-29	1,082	1,100	1,053	1,100	45,700	1,100
2020-09-28	1,018	1,053	1,018	1,052	12,800	1,052
2020-09-25	1,034	1,050	1,011	1,013	20,200	1,013
2020-09-24	1,044	1,056	1,031	1,032	18,700	1,032
2020-09-23	1,098	1,100	1,034	1,042	58,800	1,042
2020-09-18	1,007	1,094	999	1,080	236,700	1,080
2020-09-17	1,165	1,181	1,164	1,181	4,700	1,181
2020-09-16	1,141	1,168	1,140	1,164	2,900	1,164
2020-09-15	1,138	1,156	1,136	1,141	1,700	1,141
2020-09-14	1,145	1,157	1,130	1,154	5,100	1,154
2020-09-11	1,109	1,149	1,109	1,141	3,900	1,141
2020-09-10	1,115	1,133	1,115	1,122	4,300	1,122
2020-09-09	1,107	1,131	1,107	1,113	3,600	1,113
2020-09-08	1,145	1,150	1,123	1,137	8,800	1,137
2020-09-07	1,165	1,196	1,129	1,152	15,700	1,152
2020-09-04	1,121	1,162	1,120	1,162	3,800	1,162
2020-09-03	1,180	1,180	1,122	1,163	8,800	1,163
2020-09-02	1,182	1,190	1,139	1,164	14,500	1,164
2020-09-01	1,194	1,194	1,179	1,179	4,800	1,179
2020-08-31	1,160	1,211	1,159	1,198	13,700	1,198
2020-08-28	1,199	1,207	1,080	1,081	15,700	1,081
2020-08-27	1,219	1,232	1,206	1,216	16,500	1,216
2020-08-26	1,207	1,217	1,193	1,216	15,400	1,216
2020-08-25	1,150	1,209	1,150	1,205	37,600	1,205
2020-08-24	1,124	1,142	1,108	1,142	20,900	1,142
2020-08-21	1,062	1,098	1,062	1,076	17,900	1,076
2020-08-20	1,032	1,050	1,007	1,041	21,200	1,041
2020-08-19	1,019	1,033	1,019	1,022	1,500	1,022
2020-08-18	1,005	1,026	1,005	1,017	1,400	1,017
2020-08-17	1,012	1,022	1,003	1,012	2,000	1,012
2020-08-14	991	1,015	991	1,012	2,700	1,012
2020-08-13	991	1,018	991	1,017	5,500	1,017
2020-08-12	1,012	1,014	970	1,014	7,300	1,014
2020-08-11	1,039	1,039	1,002	1,013	3,900	1,013
2020-08-07	1,080	1,080	1,010	1,034	12,900	1,034
2020-08-06	1,009	1,061	1,000	1,060	28,500	1,060
2020-08-05	916	999	916	999	14,000	999
2020-08-04	920	974	916	936	20,500	936
2020-08-03	857	894	854	890	29,000	890
2020-07-31	794	794	776	782	1,600	782
2020-07-30	796	801	796	800	1,100	800
2020-07-29	807	807	796	796	3,600	796
2020-07-28	802	810	802	809	2,000	809
2020-07-27	813	813	794	797	3,500	797
2020-07-22	826	826	801	802	1,600	802
2020-07-21	797	800	796	796	2,500	796
2020-07-20	800	800	794	797	600	797
2020-07-17	808	808	783	788	3,300	788
2020-07-16	792	792	785	785	1,800	785
2020-07-15	825	825	781	783	7,700	783
2020-07-14	761	778	761	773	3,200	773
2020-07-13	755	785	755	776	3,500	776
2020-07-10	755	800	755	755	7,200	755
2020-07-09	800	809	770	770	4,500	770
2020-07-08	801	801	799	800	500	800
2020-07-07	806	806	799	800	1,500	800
2020-07-06	800	807	790	807	3,400	807
2020-07-03	790	802	787	800	9,400	800
2020-07-02	818	818	799	805	2,800	805
2020-07-01	795	800	783	784	13,200	784
2020-06-30	855	866	810	810	6,800	810
2020-06-29	835	856	830	833	6,900	833
2020-06-26	854	875	851	875	9,000	875
2020-06-25	918	932	848	851	48,700	851
2020-06-24	969	976	961	963	2,100	963
2020-06-23	978	978	960	967	3,400	967
2020-06-22	961	973	961	967	1,400	967
2020-06-19	940	957	933	957	3,700	957
2020-06-18	928	936	921	936	1,000	936
2020-06-17	964	964	925	938	3,700	938
2020-06-16	926	965	926	965	9,200	965
2020-06-15	922	930	893	893	5,400	893
2020-06-12	949	949	921	937	5,700	937
2020-06-11	989	989	956	956	2,000	956
2020-06-10	989	990	970	980	5,000	980
2020-06-09	989	989	967	975	7,400	975
2020-06-08	991	998	988	989	2,300	989
2020-06-05	1,017	1,017	989	992	3,500	992
2020-06-04	999	1,010	955	1,010	9,700	1,010
2020-06-03	1,020	1,020	1,001	1,004	7,700	1,004
2020-06-02	1,016	1,022	1,000	1,000	5,100	1,000
2020-06-01	1,019	1,019	1,010	1,010	2,000	1,010
2020-05-29	1,014	1,019	999	1,017	4,100	1,017
2020-05-28	1,013	1,029	1,006	1,008	10,100	1,008
2020-05-27	976	1,015	976	1,015	9,600	1,015
2020-05-26	953	979	953	965	7,800	965
2020-05-25	944	950	932	942	1,900	942
2020-05-22	938	946	920	920	2,300	920
2020-05-21	943	949	927	949	3,100	949
2020-05-20	944	955	935	947	2,900	947
2020-05-19	925	943	925	943	4,900	943
2020-05-18	909	921	892	912	8,700	912
2020-05-15	880	900	880	885	6,300	885
2020-05-14	879	880	873	873	1,400	873
2020-05-13	885	885	867	878	2,600	878
2020-05-12	861	876	856	861	2,600	861
2020-05-11	841	870	835	861	3,000	861
2020-05-08	820	823	810	823	3,900	823
2020-05-07	797	809	797	809	1,700	809
2020-05-01	815	815	794	800	5,300	800
2020-04-30	808	820	790	820	5,700	820
2020-04-28	821	821	802	802	1,000	802
2020-04-27	808	820	799	812	2,900	812
2020-04-24	804	812	800	805	4,600	805
2020-04-23	811	811	782	785	5,400	785
2020-04-22	754	755	751	751	700	751
2020-04-21	757	769	750	752	10,600	752
2020-04-20	790	810	790	802	2,600	802
2020-04-17	778	800	778	786	4,400	786
2020-04-16	782	785	753	785	4,000	785
2020-04-15	764	778	757	757	8,100	757
2020-04-14	751	797	751	784	9,000	784
2020-04-13	733	790	719	790	17,100	790
2020-04-10	688	715	686	702	3,400	702
2020-04-09	669	696	669	693	2,400	693
2020-04-08	686	686	665	679	9,000	679
2020-04-07	675	678	668	676	5,400	676
2020-04-06	653	670	650	661	11,700	661
2020-04-03	663	663	651	663	3,700	663
2020-04-02	676	676	655	663	4,400	663
2020-04-01	692	694	676	676	4,300	676
2020-03-31	718	718	704	710	5,500	710
2020-03-30	698	698	680	698	2,300	698
2020-03-27	700	726	687	705	4,800	705
2020-03-26	682	701	682	692	5,600	692
2020-03-25	729	731	715	722	5,200	722
2020-03-24	668	715	668	709	9,600	709
2020-03-23	645	678	631	678	10,100	678
2020-03-19	656	661	627	635	17,200	635
2020-03-18	662	679	662	676	12,900	676
2020-03-17	660	693	660	660	14,000	660
2020-03-16	697	712	680	680	9,300	680
2020-03-13	618	633	601	627	17,400	627
2020-03-12	715	720	681	686	17,500	686
2020-03-11	743	757	720	720	11,900	720
2020-03-10	658	760	640	758	24,300	758
2020-03-09	809	809	731	731	16,900	731
2020-03-06	890	890	835	847	7,300	847
2020-03-05	897	935	891	891	11,200	891
2020-03-04	910	929	890	912	11,100	912
2020-03-03	906	961	905	955	19,000	955
2020-03-02	844	923	840	905	12,700	905
2020-02-28	925	928	865	874	15,100	874
2020-02-27	972	1,005	936	957	33,200	957
2020-02-26	964	967	908	927	23,600	927
2020-02-25	970	975	951	969	11,500	969
2020-02-21	997	997	991	996	1,200	996
2020-02-20	997	999	989	993	14,500	993
2020-02-19	989	994	989	990	2,500	990
2020-02-18	993	997	989	989	5,900	989
2020-02-17	1,011	1,011	1,000	1,002	2,800	1,002
2020-02-14	1,000	1,001	989	998	8,400	998
2020-02-13	1,035	1,035	997	1,002	14,100	1,002
2020-02-12	1,030	1,032	1,021	1,026	3,200	1,026
2020-02-10	1,041	1,041	1,023	1,035	10,100	1,035
2020-02-07	1,036	1,055	1,030	1,043	5,000	1,043
2020-02-06	1,055	1,055	1,022	1,036	7,400	1,036
2020-02-05	1,050	1,060	1,045	1,055	5,700	1,055
2020-02-04	1,050	1,050	1,035	1,048	2,300	1,048
2020-02-03	1,013	1,075	1,010	1,050	8,500	1,050
2020-01-31	1,057	1,075	1,057	1,067	4,000	1,067
2020-01-30	1,119	1,119	1,080	1,080	20,600	1,080
2020-01-29	1,124	1,149	1,105	1,119	31,600	1,119
2020-01-28	1,107	1,124	1,081	1,124	9,600	1,124
2020-01-27	1,133	1,134	1,057	1,108	48,900	1,108
2020-01-24	1,155	1,155	1,132	1,133	10,300	1,133
2020-01-23	1,155	1,159	1,150	1,155	8,300	1,155
2020-01-22	1,165	1,170	1,162	1,162	8,100	1,162
2020-01-21	1,151	1,181	1,151	1,171	20,900	1,171
2020-01-20	1,220	1,220	1,188	1,207	25,300	1,207
2020-01-17	1,270	1,270	1,221	1,222	66,100	1,222
2020-01-16	1,363	1,385	1,324	1,341	62,200	1,341
2020-01-15	1,350	1,385	1,348	1,363	44,000	1,363
2020-01-14	1,359	1,359	1,348	1,354	30,900	1,354
2020-01-10	1,354	1,365	1,346	1,348	20,300	1,348
2020-01-09	1,354	1,355	1,342	1,355	15,100	1,355
2020-01-08	1,340	1,344	1,314	1,340	20,200	1,340
2020-01-07	1,330	1,346	1,323	1,342	19,700	1,342
2020-01-06	1,320	1,330	1,310	1,322	24,900	1,322

分割・併合履歴： [1999-09-14]1株→1.5株