ピープル(7865)の株価時系列情報
ピープル(7865)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 910 | 910 | 910 | 910 | 1,500 |
| 2000/12/28 | 895 | 900 | 890 | 900 | 2,500 |
| 2000/12/27 | 895 | 895 | 895 | 895 | 500 |
| 2000/12/25 | 900 | 900 | 860 | 880 | 4,000 |
| 2000/12/22 | 901 | 901 | 900 | 900 | 6,000 |
| 2000/12/21 | 901 | 901 | 901 | 901 | 1,000 |
| 2000/12/18 | 900 | 930 | 900 | 930 | 3,000 |
| 2000/12/15 | 930 | 930 | 900 | 900 | 28,000 |
| 2000/12/13 | 940 | 940 | 940 | 940 | 2,500 |
| 2000/12/12 | 931 | 931 | 931 | 931 | 1,000 |
| 2000/12/11 | 930 | 930 | 930 | 930 | 2,000 |
| 2000/12/08 | 925 | 925 | 925 | 925 | 1,500 |
| 2000/12/06 | 920 | 930 | 920 | 930 | 4,000 |
| 2000/12/05 | 930 | 930 | 920 | 920 | 1,500 |
| 2000/12/04 | 920 | 930 | 920 | 930 | 5,500 |
| 2000/12/01 | 920 | 920 | 920 | 920 | 3,000 |
| 2000/11/30 | 920 | 920 | 920 | 920 | 3,500 |
| 2000/11/29 | 920 | 920 | 920 | 920 | 2,500 |
| 2000/11/28 | 920 | 920 | 920 | 920 | 2,000 |
| 2000/11/24 | 900 | 910 | 900 | 910 | 1,500 |
| 2000/11/22 | 910 | 910 | 900 | 900 | 2,000 |
| 2000/11/16 | 910 | 910 | 910 | 910 | 1,000 |
| 2000/11/15 | 900 | 900 | 900 | 900 | 500 |
| 2000/11/14 | 900 | 905 | 900 | 905 | 3,500 |
| 2000/11/13 | 905 | 905 | 900 | 905 | 2,500 |
| 2000/11/10 | 905 | 905 | 900 | 905 | 4,500 |
| 2000/11/09 | 900 | 900 | 900 | 900 | 500 |
| 2000/11/08 | 881 | 900 | 881 | 900 | 5,000 |
| 2000/11/07 | 880 | 880 | 880 | 880 | 1,000 |
| 2000/11/02 | 880 | 890 | 880 | 890 | 1,500 |
| 2000/11/01 | 898 | 900 | 860 | 860 | 6,500 |
| 2000/10/31 | 900 | 900 | 890 | 890 | 3,000 |
| 2000/10/30 | 900 | 900 | 900 | 900 | 1,500 |
| 2000/10/27 | 905 | 905 | 890 | 890 | 4,500 |
| 2000/10/26 | 908 | 908 | 905 | 905 | 4,000 |
| 2000/10/25 | 910 | 910 | 900 | 900 | 10,000 |
| 2000/10/24 | 910 | 910 | 910 | 910 | 2,000 |
| 2000/10/23 | 910 | 920 | 910 | 920 | 2,500 |
| 2000/10/20 | 900 | 900 | 890 | 900 | 20,500 |
| 2000/10/19 | 940 | 940 | 920 | 920 | 5,500 |
| 2000/10/18 | 989 | 989 | 940 | 940 | 5,000 |
| 2000/10/17 | 1,000 | 1,000 | 990 | 990 | 2,500 |
| 2000/10/16 | 1,000 | 1,000 | 995 | 997 | 5,500 |
| 2000/10/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 7,500 |
| 2000/10/10 | 1,010 | 1,010 | 1,000 | 1,000 | 2,500 |
| 2000/10/06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/10/05 | 1,030 | 1,030 | 1,010 | 1,010 | 12,500 |
| 2000/10/03 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2000/10/02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/09/29 | 1,020 | 1,040 | 1,020 | 1,040 | 3,500 |
| 2000/09/28 | 1,040 | 1,040 | 1,030 | 1,040 | 7,000 |
| 2000/09/27 | 1,050 | 1,050 | 1,020 | 1,050 | 2,500 |
| 2000/09/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/09/25 | 1,020 | 1,050 | 1,020 | 1,050 | 3,500 |
| 2000/09/22 | 1,030 | 1,030 | 1,010 | 1,010 | 2,500 |
| 2000/09/21 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2000/09/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/09/18 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2000/09/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/09/12 | 1,100 | 1,100 | 1,000 | 1,000 | 20,500 |
| 2000/09/11 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
| 2000/09/08 | 1,100 | 1,100 | 1,000 | 1,000 | 5,500 |
| 2000/09/07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/09/06 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2000/09/05 | 1,020 | 1,050 | 1,000 | 1,050 | 13,000 |
| 2000/09/04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/09/01 | 1,130 | 1,140 | 1,100 | 1,100 | 18,500 |
| 2000/08/31 | 1,120 | 1,120 | 1,120 | 1,120 | 500 |
| 2000/08/29 | 1,120 | 1,130 | 1,120 | 1,130 | 2,500 |
| 2000/08/28 | 1,160 | 1,160 | 1,120 | 1,120 | 3,000 |
| 2000/08/24 | 1,110 | 1,120 | 1,100 | 1,120 | 6,500 |
| 2000/08/23 | 1,100 | 1,110 | 1,100 | 1,100 | 9,000 |
| 2000/08/22 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
| 2000/08/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 |
| 2000/08/18 | 1,180 | 1,180 | 1,170 | 1,180 | 2,500 |
| 2000/08/17 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2000/08/16 | 1,180 | 1,190 | 1,150 | 1,150 | 16,500 |
| 2000/08/15 | 1,180 | 1,180 | 1,180 | 1,180 | 500 |
| 2000/08/11 | 1,200 | 1,200 | 1,190 | 1,190 | 3,500 |
| 2000/08/10 | 1,220 | 1,220 | 1,200 | 1,200 | 29,000 |
| 2000/08/09 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 |
| 2000/08/08 | 1,230 | 1,230 | 1,200 | 1,200 | 2,500 |
| 2000/08/07 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 2000/08/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/08/03 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2000/07/31 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 |
| 2000/07/28 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 |
| 2000/07/27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2000/07/26 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2000/07/25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2000/07/24 | 1,220 | 1,230 | 1,220 | 1,230 | 2,500 |
| 2000/07/21 | 1,220 | 1,240 | 1,220 | 1,240 | 1,500 |
| 2000/07/19 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
| 2000/07/14 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 |
| 2000/07/13 | 1,290 | 1,290 | 1,250 | 1,250 | 6,000 |
| 2000/07/12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2000/07/11 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2000/07/10 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 2000/07/05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/07/04 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 |
| 2000/07/03 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 |
| 2000/06/29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2000/06/28 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2000/06/27 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2000/06/26 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2000/06/23 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 |
| 2000/06/22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2000/06/21 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 2000/06/20 | 1,190 | 1,190 | 1,180 | 1,190 | 3,000 |
| 2000/06/19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2000/06/14 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2000/06/08 | 1,190 | 1,190 | 1,170 | 1,170 | 7,000 |
| 2000/06/07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2000/06/06 | 1,200 | 1,200 | 1,150 | 1,200 | 3,000 |
| 2000/06/05 | 1,190 | 1,190 | 1,160 | 1,160 | 5,000 |
| 2000/06/02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2000/06/01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/05/31 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/05/26 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2000/05/24 | 1,150 | 1,150 | 1,100 | 1,100 | 9,000 |
| 2000/05/23 | 1,210 | 1,210 | 1,150 | 1,150 | 6,000 |
| 2000/05/22 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 |
| 2000/05/19 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 2000/05/18 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 2000/05/17 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 2000/05/16 | 1,210 | 1,210 | 1,200 | 1,200 | 22,000 |
| 2000/05/15 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 |
| 2000/05/12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/05/10 | 1,260 | 1,260 | 1,200 | 1,200 | 11,000 |
| 2000/05/09 | 1,300 | 1,310 | 1,270 | 1,310 | 12,000 |
| 2000/05/08 | 1,200 | 1,330 | 1,200 | 1,310 | 6,000 |
| 2000/05/02 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 |
| 2000/05/01 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/04/28 | 1,070 | 1,080 | 1,070 | 1,080 | 16,000 |
| 2000/04/27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2000/04/26 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
| 2000/04/25 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 |
| 2000/04/24 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 2000/04/21 | 1,060 | 1,080 | 1,050 | 1,080 | 3,000 |
| 2000/04/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2000/04/19 | 1,090 | 1,090 | 1,050 | 1,090 | 5,000 |
| 2000/04/18 | 1,010 | 1,050 | 1,000 | 1,000 | 21,000 |
| 2000/04/17 | 1,100 | 1,120 | 960 | 960 | 10,000 |
| 2000/04/14 | 1,200 | 1,200 | 1,160 | 1,160 | 12,000 |
| 2000/04/13 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 |
| 2000/04/12 | 1,210 | 1,210 | 1,200 | 1,210 | 3,000 |
| 2000/04/11 | 1,210 | 1,230 | 1,200 | 1,210 | 9,000 |
| 2000/04/10 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 |
| 2000/04/07 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 |
| 2000/04/05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2000/04/04 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 |
| 2000/04/03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2000/03/31 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2000/03/30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2000/03/29 | 1,390 | 1,390 | 1,350 | 1,350 | 2,000 |
| 2000/03/28 | 1,450 | 1,450 | 1,400 | 1,400 | 2,000 |
| 2000/03/24 | 1,400 | 1,430 | 1,400 | 1,400 | 5,000 |
| 2000/03/23 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2000/03/22 | 1,400 | 1,400 | 1,380 | 1,400 | 10,000 |
| 2000/03/21 | 1,390 | 1,400 | 1,390 | 1,400 | 10,000 |
| 2000/03/17 | 1,350 | 1,380 | 1,350 | 1,380 | 5,000 |
| 2000/03/15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2000/03/14 | 1,380 | 1,390 | 1,370 | 1,390 | 10,000 |
| 2000/03/13 | 1,390 | 1,400 | 1,380 | 1,380 | 7,000 |
| 2000/03/10 | 1,400 | 1,400 | 1,390 | 1,390 | 8,000 |
| 2000/03/09 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
| 2000/03/08 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 |
| 2000/03/07 | 1,400 | 1,400 | 1,390 | 1,390 | 8,000 |
| 2000/03/06 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 |
| 2000/03/03 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 |
| 2000/03/02 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 |
| 2000/03/01 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 2000/02/29 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 2000/02/28 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 |
| 2000/02/25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2000/02/24 | 1,380 | 1,400 | 1,380 | 1,380 | 15,000 |
| 2000/02/23 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 |
| 2000/02/22 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 |
| 2000/02/21 | 1,400 | 1,400 | 1,350 | 1,350 | 4,000 |
| 2000/02/18 | 1,390 | 1,400 | 1,370 | 1,400 | 3,000 |
| 2000/02/17 | 1,400 | 1,400 | 1,350 | 1,350 | 19,000 |
| 2000/02/16 | 1,420 | 1,420 | 1,400 | 1,420 | 4,000 |
| 2000/02/15 | 1,430 | 1,430 | 1,400 | 1,400 | 15,000 |
| 2000/02/14 | 1,410 | 1,420 | 1,410 | 1,420 | 21,000 |
| 2000/02/10 | 1,430 | 1,430 | 1,420 | 1,420 | 9,000 |
| 2000/02/09 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 |
| 2000/02/08 | 1,440 | 1,440 | 1,420 | 1,440 | 4,000 |
| 2000/02/07 | 1,420 | 1,430 | 1,420 | 1,430 | 7,000 |
| 2000/02/04 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 |
| 2000/02/03 | 1,440 | 1,440 | 1,410 | 1,430 | 15,000 |
| 2000/02/02 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
| 2000/02/01 | 1,450 | 1,450 | 1,430 | 1,450 | 15,000 |
| 2000/01/31 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2000/01/28 | 1,450 | 1,450 | 1,430 | 1,430 | 9,000 |
| 2000/01/27 | 1,410 | 1,410 | 1,400 | 1,410 | 8,000 |
| 2000/01/26 | 1,440 | 1,450 | 1,410 | 1,410 | 9,000 |
| 2000/01/25 | 1,430 | 1,440 | 1,430 | 1,440 | 4,000 |
| 2000/01/24 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2000/01/21 | 1,450 | 1,450 | 1,410 | 1,410 | 12,000 |
| 2000/01/20 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 |
| 2000/01/19 | 1,480 | 1,490 | 1,450 | 1,450 | 4,000 |
| 2000/01/18 | 1,510 | 1,510 | 1,480 | 1,480 | 10,000 |
| 2000/01/17 | 1,410 | 1,500 | 1,410 | 1,500 | 4,000 |
| 2000/01/14 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2000/01/13 | 1,430 | 1,430 | 1,400 | 1,410 | 7,000 |
| 2000/01/12 | 1,420 | 1,430 | 1,420 | 1,430 | 5,000 |
| 2000/01/11 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 |
| 2000/01/07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2000/01/06 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 |
| 2000/01/05 | 1,410 | 1,410 | 1,400 | 1,400 | 8,000 |
| 2000/01/04 | 1,410 | 1,420 | 1,400 | 1,400 | 13,000 |