7865 ピープル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0651,0781,0601,07713,8001,077
2021-12-291,0401,0591,0381,05916,2001,059
2021-12-281,0241,0301,0241,0308,8001,030
2021-12-271,0221,0241,0191,0248,3001,024
2021-12-241,0121,0261,0111,02611,4001,026
2021-12-231,0041,0111,0041,01112,2001,011
2021-12-221,0061,0081,0001,0047,6001,004
2021-12-211,0121,0121,0001,00310,5001,003
2021-12-201,0071,0091,0001,00312,2001,003
2021-12-171,0101,0131,0041,00918,9001,009
2021-12-161,0181,0191,0081,01313,7001,013
2021-12-151,0181,0201,0071,0134,8001,013
2021-12-141,0121,0221,0091,0128,2001,012
2021-12-131,0101,0181,0101,0183,1001,018
2021-12-101,0081,0221,0081,0115,6001,011
2021-12-091,0261,0271,0001,02014,2001,020
2021-12-081,0281,0301,0161,0309,6001,030
2021-12-071,0301,0301,0231,0252,5001,025
2021-12-061,0161,0211,0141,0213,3001,021
2021-12-031,0141,0261,0131,0158,8001,015
2021-12-021,0101,0191,0101,0183,5001,018
2021-12-011,0141,0241,0061,0145,3001,014
2021-11-301,0131,0191,0111,0173,2001,017
2021-11-291,0061,0221,0061,0164,6001,016
2021-11-261,0241,0241,0161,0164,9001,016
2021-11-251,0311,0341,0241,0242,3001,024
2021-11-241,0311,0321,0241,0242,2001,024
2021-11-221,0211,0301,0211,0282,4001,028
2021-11-191,0241,0321,0221,0241,4001,024
2021-11-181,0311,0311,0261,0302,5001,030
2021-11-171,0421,0421,0301,0303,2001,030
2021-11-161,0461,0461,0341,0353,5001,035
2021-11-151,0461,0461,0401,0444,8001,044
2021-11-121,0391,0451,0391,0412,0001,041
2021-11-111,0431,0551,0391,0395,2001,039
2021-11-101,0561,0561,0431,0432,2001,043
2021-11-091,0621,0621,0511,0613,3001,061
2021-11-081,0581,0641,0581,0624,2001,062
2021-11-051,0501,0601,0501,0573,9001,057
2021-11-041,0501,0641,0421,05612,7001,056
2021-11-021,0451,0501,0201,0499,1001,049
2021-11-011,0211,0501,0211,0478,2001,047
2021-10-291,0151,0201,0151,0202,2001,020
2021-10-281,0081,0141,0081,0142,7001,014
2021-10-271,0081,0081,0081,0081,4001,008
2021-10-261,0061,0081,0031,0061,4001,006
2021-10-251,0041,0061,0031,0036001,003
2021-10-221,0011,0041,0011,0041,3001,004
2021-10-211,0031,0041,0011,0012,3001,001
2021-10-201,0041,0081,0031,0032,2001,003
2021-10-191,0051,0101,0041,0041,6001,004
2021-10-181,0021,0051,0011,0051,8001,005
2021-10-151,0051,0051,0011,0011,7001,001
2021-10-141,0001,0051,0001,0054,6001,005
2021-10-131,0031,0071,0001,0002,7001,000
2021-10-121,0021,0041,0021,0041,1001,004
2021-10-119991,0019991,0012,7001,001
2021-10-081,0051,0059989982,000998
2021-10-071,0011,0051,0011,0032,4001,003
2021-10-061,0051,0051,0001,0011,4001,001
2021-10-059981,0049961,0013,2001,001
2021-10-041,0011,0019999992,000999
2021-10-011,0031,0049991,0012,3001,001
2021-09-301,0021,0039991,0031,9001,003
2021-09-291,0001,0049981,0032,9001,003
2021-09-281,0001,0029961,0022,1001,002
2021-09-271,0041,0049981,0002,7001,000
2021-09-241,0001,0039991,0033,8001,003
2021-09-221,0001,0049991,0003,0001,000
2021-09-219981,0019951,0016,9001,001
2021-09-171,0101,0261,0011,0017,5001,001
2021-09-161,0011,0021,0001,0013,1001,001
2021-09-151,0011,0021,0011,0021,8001,002
2021-09-141,0011,0021,0011,0013,1001,001
2021-09-131,0011,0011,0011,0011,0001,001
2021-09-101,0041,0041,0001,0023,8001,002
2021-09-091,0031,0049991,0043,3001,004
2021-09-089991,0009999992,200999
2021-09-079991,0019979984,200998
2021-09-061,0011,0029989994,200999
2021-09-039881,0079889995,300999
2021-09-021,0001,02098698614,200986
2021-09-011,0071,0181,0071,0185,3001,018
2021-08-311,0161,0171,0121,0122,2001,012
2021-08-301,0151,0171,0041,0102,9001,010
2021-08-271,0151,0151,0051,0051,4001,005
2021-08-261,0101,0171,0101,0156,0001,015
2021-08-251,0091,0111,0091,0091,1001,009
2021-08-241,0131,0131,0071,0082,2001,008
2021-08-231,0071,0121,0071,0121,8001,012
2021-08-201,0081,0081,0031,0071,2001,007
2021-08-191,0061,0091,0061,0081,3001,008
2021-08-181,0051,0061,0051,0062,5001,006
2021-08-171,0031,0051,0031,0051,2001,005
2021-08-161,0051,0051,0011,0022,0001,002
2021-08-131,0041,0051,0031,0051,9001,005
2021-08-121,0011,0021,0001,0027001,002
2021-08-111,0031,0051,0021,0052,6001,005
2021-08-109991,0029991,0022,4001,002
2021-08-061,0021,0029999991,300999
2021-08-051,0031,0039971,0001,8001,000
2021-08-041,0021,0039971,0032,1001,003
2021-08-031,0011,0019951,0001,3001,000
2021-08-029991,0019991,0012,4001,001
2021-07-301,0011,0019929994,400999
2021-07-291,0021,0029939974,200997
2021-07-289961,0009961,0004,8001,000
2021-07-279991,0059979994,100999
2021-07-261,0051,0059999992,000999
2021-07-211,0081,0089991,0041,1001,004
2021-07-209991,0039959982,300998
2021-07-199921,0009929984,800998
2021-07-161,0101,0111,0041,0049001,004
2021-07-151,0121,0121,0021,0082,2001,008
2021-07-141,0091,0111,0071,0101,5001,010
2021-07-131,0061,0181,0061,0113,9001,011
2021-07-129991,0259991,00212,3001,002
2021-07-091,0001,0029961,0004,8001,000
2021-07-081,0021,0029999992,200999
2021-07-071,0001,0039999994,600999
2021-07-061,0041,0041,0001,0012,4001,001
2021-07-059991,0009991,0002,0001,000
2021-07-029971,0009979993,100999
2021-07-019989999979973,100997
2021-06-301,0041,0049979982,200998
2021-06-299971,0009979981,300998
2021-06-281,0041,0049959968,400996
2021-06-251,0051,0061,0011,0044,2001,004
2021-06-241,0011,0039991,0012,9001,001
2021-06-231,0021,0051,0001,0013,1001,001
2021-06-221,0051,0059991,0024,8001,002
2021-06-211,0001,0039999999,000999
2021-06-181,0041,0051,0021,0041,8001,004
2021-06-171,0091,0141,0021,0044,5001,004
2021-06-161,0031,0081,0021,0082,3001,008
2021-06-151,0041,0081,0031,0071,0001,007
2021-06-141,0011,0081,0011,0075,8001,007
2021-06-111,0031,0091,0011,0024,3001,002
2021-06-101,0131,0141,0051,0101,4001,010
2021-06-091,0141,0141,0041,0092,5001,009
2021-06-081,0051,0081,0011,0014,3001,001
2021-06-071,0111,0151,0021,0028,1001,002
2021-06-041,0121,0211,0081,01323,7001,013
2021-06-031,0201,0621,0191,06224,4001,062
2021-06-021,0191,0201,0131,0164,2001,016
2021-06-011,0181,0231,0081,00811,9001,008
2021-05-311,0151,0151,0061,0061,7001,006
2021-05-281,0051,0071,0021,0074,0001,007
2021-05-271,0171,0181,0011,0034,3001,003
2021-05-261,0141,0171,0051,0173,8001,017
2021-05-251,0031,0171,0031,0115,4001,011
2021-05-241,0051,0071,0031,0072,2001,007
2021-05-211,0001,0011,0001,0001,5001,000
2021-05-201,0001,0009999991,800999
2021-05-199991,0039981,0003,5001,000
2021-05-189981,0019989985,500998
2021-05-171,0191,0199989988,000998
2021-05-141,0001,0411,0001,0074,9001,007
2021-05-131,0011,0059961,0007,1001,000
2021-05-121,0191,0191,0021,0035,1001,003
2021-05-111,0281,0281,0061,0114,7001,011
2021-05-101,0121,0271,0121,0219,5001,021
2021-05-071,0071,0191,0001,0146,4001,014
2021-05-061,0001,0081,0001,0011,8001,001
2021-04-301,0101,0161,0011,0015,7001,001
2021-04-281,0051,0151,0051,0105,1001,010
2021-04-271,0221,0221,0161,0169001,016
2021-04-261,0151,0291,0141,0185,7001,018
2021-04-231,0031,0191,0001,0156,6001,015
2021-04-229981,0109981,0045,2001,004
2021-04-211,0031,00599599815,100998
2021-04-201,0101,0161,0021,0037,0001,003
2021-04-191,0251,0321,0101,01316,0001,013
2021-04-161,0101,0261,0101,0199,3001,019
2021-04-151,0191,0211,0091,0106,4001,010
2021-04-141,0201,0219901,02032,0001,020
2021-04-131,0271,0341,0201,0228,2001,022
2021-04-121,0331,0391,0221,0237,7001,023
2021-04-091,0521,0541,0321,0329,4001,032
2021-04-081,0621,0621,0511,0522,5001,052
2021-04-071,0651,0701,0491,06212,5001,062
2021-04-061,0801,1001,0581,06717,0001,067
2021-04-051,0671,1161,0501,07231,4001,072
2021-04-021,0401,0611,0371,04910,0001,049
2021-04-011,0521,0521,0231,0404,3001,040
2021-03-311,0421,0421,0071,02210,5001,022
2021-03-301,0231,0401,0141,02224,2001,022
2021-03-291,0791,0881,0451,05321,6001,053
2021-03-261,0841,0891,0671,0739,1001,073
2021-03-251,0691,0821,0621,0786,5001,078
2021-03-241,1041,1081,0771,07916,0001,079
2021-03-231,1111,1111,1041,1044,3001,104
2021-03-221,1171,1201,1061,11115,8001,111
2021-03-191,1211,1271,1111,11923,8001,119
2021-03-181,1201,1301,1171,1246,4001,124
2021-03-171,1181,1231,1161,1166,3001,116
2021-03-161,1261,1261,1081,12411,0001,124
2021-03-151,1381,1511,1211,1308,0001,130
2021-03-121,1101,1551,1081,14310,6001,143
2021-03-111,1031,1261,1031,10811,0001,108
2021-03-101,1371,1371,1101,11118,8001,111
2021-03-091,1681,1741,1251,13527,6001,135
2021-03-081,1991,2001,1511,18061,7001,180
2021-03-051,2151,2151,1311,18667,1001,186
2021-03-041,2131,2131,1761,20930,3001,209
2021-03-031,1741,2151,1601,21574,0001,215
2021-03-021,1801,1801,1441,14415,6001,144
2021-03-011,1921,1921,1531,18115,0001,181
2021-02-261,1201,1911,1191,18222,1001,182
2021-02-251,1321,1471,1281,1386,2001,138
2021-02-241,1421,1471,1121,1279,9001,127
2021-02-221,1161,1481,1161,1485,4001,148
2021-02-191,1361,1361,1101,11310,7001,113
2021-02-181,1861,1891,1411,14515,3001,145
2021-02-171,1791,1911,1701,19115,9001,191
2021-02-161,1751,1851,1731,17910,3001,179
2021-02-151,1821,1821,1501,1739,9001,173
2021-02-121,1701,1791,1501,16811,1001,168
2021-02-101,1361,1571,1331,15712,5001,157
2021-02-091,1161,1301,1161,1187,7001,118
2021-02-081,1001,1321,1001,11413,2001,114
2021-02-051,0981,1001,0861,0956,8001,095
2021-02-041,1061,1061,0891,0989,5001,098
2021-02-031,1221,1221,1021,1086,7001,108
2021-02-021,1111,1201,1111,1156,6001,115
2021-02-011,1121,1281,0841,11122,2001,111
2021-01-291,1511,1571,1131,11317,7001,113
2021-01-281,1601,1611,1451,15425,6001,154
2021-01-271,2011,2111,1971,20512,2001,205
2021-01-261,2011,2121,2011,2059,4001,205
2021-01-251,2061,2241,2011,21217,2001,212
2021-01-221,2241,2361,1971,20261,2001,202
2021-01-211,1601,1641,1471,16428,6001,164
2021-01-201,1961,1971,1571,16224,1001,162
2021-01-191,2101,2201,1571,20770,4001,207
2021-01-181,2661,2951,2661,29033,1001,290
2021-01-151,3011,3051,2751,27824,6001,278
2021-01-141,3231,3251,3001,30017,6001,300
2021-01-131,3271,3321,3251,3258,5001,325
2021-01-121,3131,3361,3131,33615,3001,336
2021-01-081,3081,3171,3071,3139,7001,313
2021-01-071,3251,3321,3081,31817,0001,318
2021-01-061,3381,3431,3301,3319,8001,331
2021-01-051,3301,3431,3211,33318,4001,333
2021-01-041,3091,3181,2951,31514,2001,315

分割・併合履歴 : [1999-09-14]1株→1.5株