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 |
|---|---|---|---|---|---|
| 2003/12/30 | 840 | 840 | 840 | 840 | 2,000 |
| 2003/12/29 | 840 | 840 | 822 | 840 | 3,000 |
| 2003/12/26 | 821 | 840 | 820 | 821 | 5,500 |
| 2003/12/25 | 815 | 815 | 814 | 814 | 2,000 |
| 2003/12/24 | 820 | 825 | 820 | 820 | 4,000 |
| 2003/12/19 | 802 | 802 | 800 | 800 | 3,000 |
| 2003/12/18 | 845 | 845 | 800 | 800 | 7,500 |
| 2003/12/17 | 840 | 850 | 840 | 845 | 14,500 |
| 2003/12/16 | 795 | 824 | 795 | 824 | 4,000 |
| 2003/12/15 | 793 | 793 | 791 | 793 | 3,500 |
| 2003/12/12 | 790 | 790 | 785 | 785 | 6,500 |
| 2003/12/11 | 785 | 785 | 785 | 785 | 2,000 |
| 2003/12/10 | 785 | 785 | 780 | 780 | 4,500 |
| 2003/12/09 | 781 | 785 | 781 | 785 | 4,000 |
| 2003/12/08 | 785 | 785 | 785 | 785 | 500 |
| 2003/12/04 | 780 | 780 | 780 | 780 | 2,000 |
| 2003/12/03 | 780 | 780 | 780 | 780 | 2,500 |
| 2003/12/02 | 785 | 785 | 780 | 780 | 6,000 |
| 2003/12/01 | 785 | 785 | 785 | 785 | 1,000 |
| 2003/11/28 | 795 | 795 | 795 | 795 | 1,000 |
| 2003/11/27 | 800 | 800 | 800 | 800 | 500 |
| 2003/11/25 | 777 | 780 | 777 | 780 | 4,000 |
| 2003/11/21 | 780 | 780 | 777 | 777 | 2,000 |
| 2003/11/20 | 790 | 790 | 770 | 770 | 1,500 |
| 2003/11/19 | 790 | 800 | 790 | 790 | 2,500 |
| 2003/11/18 | 800 | 800 | 790 | 790 | 3,000 |
| 2003/11/17 | 801 | 801 | 800 | 800 | 4,000 |
| 2003/11/13 | 801 | 801 | 801 | 801 | 1,000 |
| 2003/11/12 | 800 | 801 | 800 | 801 | 3,000 |
| 2003/11/11 | 810 | 810 | 810 | 810 | 1,000 |
| 2003/11/10 | 830 | 830 | 820 | 820 | 3,500 |
| 2003/11/07 | 831 | 831 | 825 | 825 | 3,000 |
| 2003/11/06 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/11/05 | 825 | 825 | 825 | 825 | 2,000 |
| 2003/11/04 | 835 | 850 | 820 | 820 | 1,500 |
| 2003/10/31 | 835 | 835 | 830 | 830 | 1,500 |
| 2003/10/30 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/10/29 | 860 | 860 | 860 | 860 | 1,000 |
| 2003/10/28 | 850 | 850 | 830 | 830 | 7,500 |
| 2003/10/27 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/10/24 | 829 | 835 | 820 | 830 | 5,500 |
| 2003/10/23 | 850 | 850 | 830 | 830 | 4,000 |
| 2003/10/22 | 849 | 850 | 840 | 850 | 1,500 |
| 2003/10/21 | 850 | 850 | 850 | 850 | 3,000 |
| 2003/10/20 | 861 | 880 | 850 | 850 | 3,500 |
| 2003/10/17 | 846 | 860 | 846 | 860 | 2,000 |
| 2003/10/16 | 830 | 840 | 830 | 840 | 2,500 |
| 2003/10/15 | 830 | 830 | 830 | 830 | 1,000 |
| 2003/10/14 | 830 | 830 | 815 | 830 | 4,500 |
| 2003/10/10 | 835 | 835 | 830 | 830 | 2,000 |
| 2003/10/09 | 830 | 838 | 830 | 838 | 4,000 |
| 2003/10/08 | 850 | 855 | 830 | 830 | 8,000 |
| 2003/10/07 | 865 | 870 | 850 | 850 | 4,000 |
| 2003/10/06 | 860 | 865 | 860 | 865 | 2,000 |
| 2003/10/03 | 865 | 865 | 860 | 860 | 2,000 |
| 2003/10/02 | 865 | 875 | 865 | 865 | 2,000 |
| 2003/10/01 | 831 | 865 | 830 | 865 | 3,000 |
| 2003/09/30 | 830 | 830 | 830 | 830 | 1,500 |
| 2003/09/29 | 831 | 831 | 830 | 830 | 2,000 |
| 2003/09/26 | 830 | 830 | 820 | 830 | 2,500 |
| 2003/09/25 | 825 | 830 | 825 | 830 | 7,000 |
| 2003/09/24 | 806 | 820 | 806 | 815 | 5,000 |
| 2003/09/22 | 804 | 806 | 804 | 806 | 1,500 |
| 2003/09/19 | 805 | 810 | 800 | 804 | 2,000 |
| 2003/09/18 | 797 | 799 | 790 | 799 | 2,500 |
| 2003/09/17 | 796 | 800 | 795 | 800 | 4,000 |
| 2003/09/16 | 785 | 785 | 785 | 785 | 1,000 |
| 2003/09/12 | 790 | 790 | 780 | 785 | 3,000 |
| 2003/09/11 | 790 | 790 | 788 | 788 | 2,500 |
| 2003/09/10 | 795 | 795 | 790 | 790 | 3,500 |
| 2003/09/09 | 795 | 795 | 795 | 795 | 500 |
| 2003/09/05 | 774 | 775 | 765 | 770 | 7,500 |
| 2003/09/04 | 758 | 780 | 755 | 780 | 8,000 |
| 2003/09/03 | 758 | 758 | 755 | 757 | 3,000 |
| 2003/09/02 | 759 | 759 | 759 | 759 | 500 |
| 2003/09/01 | 751 | 760 | 751 | 760 | 1,000 |
| 2003/08/29 | 750 | 750 | 750 | 750 | 3,000 |
| 2003/08/27 | 750 | 750 | 750 | 750 | 2,000 |
| 2003/08/26 | 750 | 750 | 750 | 750 | 3,000 |
| 2003/08/25 | 740 | 740 | 740 | 740 | 1,000 |
| 2003/08/22 | 744 | 744 | 744 | 744 | 1,000 |
| 2003/08/21 | 743 | 744 | 743 | 744 | 1,000 |
| 2003/08/20 | 749 | 749 | 749 | 749 | 1,500 |
| 2003/08/19 | 740 | 750 | 740 | 750 | 4,000 |
| 2003/08/18 | 740 | 740 | 740 | 740 | 1,000 |
| 2003/08/15 | 736 | 736 | 736 | 736 | 1,000 |
| 2003/08/14 | 725 | 736 | 725 | 736 | 1,500 |
| 2003/08/13 | 726 | 726 | 726 | 726 | 500 |
| 2003/08/11 | 711 | 750 | 711 | 740 | 3,000 |
| 2003/08/08 | 700 | 700 | 700 | 700 | 2,000 |
| 2003/08/07 | 749 | 749 | 700 | 700 | 2,000 |
| 2003/08/06 | 750 | 750 | 750 | 750 | 500 |
| 2003/08/05 | 750 | 750 | 740 | 740 | 6,000 |
| 2003/08/04 | 750 | 750 | 750 | 750 | 1,500 |
| 2003/08/01 | 708 | 710 | 708 | 710 | 1,500 |
| 2003/07/31 | 700 | 700 | 700 | 700 | 3,500 |
| 2003/07/30 | 701 | 710 | 701 | 710 | 1,000 |
| 2003/07/29 | 690 | 700 | 690 | 700 | 2,500 |
| 2003/07/28 | 689 | 689 | 689 | 689 | 500 |
| 2003/07/25 | 689 | 689 | 683 | 683 | 1,500 |
| 2003/07/24 | 676 | 685 | 676 | 685 | 2,000 |
| 2003/07/23 | 675 | 675 | 675 | 675 | 1,500 |
| 2003/07/22 | 672 | 672 | 672 | 672 | 1,000 |
| 2003/07/18 | 672 | 672 | 672 | 672 | 500 |
| 2003/07/17 | 670 | 670 | 670 | 670 | 500 |
| 2003/07/16 | 670 | 670 | 670 | 670 | 500 |
| 2003/07/15 | 680 | 680 | 680 | 680 | 1,500 |
| 2003/07/14 | 675 | 675 | 675 | 675 | 1,000 |
| 2003/07/11 | 670 | 670 | 660 | 670 | 4,500 |
| 2003/07/10 | 660 | 660 | 660 | 660 | 1,000 |
| 2003/07/09 | 660 | 660 | 660 | 660 | 3,500 |
| 2003/07/08 | 670 | 670 | 660 | 660 | 2,000 |
| 2003/07/07 | 640 | 670 | 640 | 670 | 2,000 |
| 2003/07/04 | 650 | 650 | 640 | 640 | 7,500 |
| 2003/07/03 | 660 | 660 | 650 | 650 | 6,000 |
| 2003/07/02 | 658 | 664 | 658 | 664 | 7,000 |
| 2003/07/01 | 641 | 642 | 641 | 642 | 3,500 |
| 2003/06/30 | 640 | 640 | 640 | 640 | 11,000 |
| 2003/06/27 | 650 | 651 | 650 | 651 | 9,000 |
| 2003/06/26 | 650 | 650 | 650 | 650 | 500 |
| 2003/06/25 | 660 | 660 | 650 | 650 | 8,500 |
| 2003/06/24 | 665 | 670 | 660 | 660 | 6,000 |
| 2003/06/23 | 670 | 670 | 670 | 670 | 1,000 |
| 2003/06/20 | 640 | 670 | 640 | 670 | 6,000 |
| 2003/06/19 | 640 | 640 | 640 | 640 | 3,500 |
| 2003/06/18 | 640 | 640 | 633 | 640 | 6,000 |
| 2003/06/17 | 640 | 640 | 640 | 640 | 2,500 |
| 2003/06/16 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/06/13 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/06/12 | 643 | 643 | 643 | 643 | 1,500 |
| 2003/06/06 | 620 | 620 | 620 | 620 | 3,000 |
| 2003/06/05 | 615 | 620 | 610 | 620 | 2,500 |
| 2003/06/04 | 620 | 620 | 615 | 615 | 1,500 |
| 2003/06/03 | 623 | 623 | 615 | 615 | 2,000 |
| 2003/06/02 | 625 | 625 | 620 | 624 | 4,000 |
| 2003/05/29 | 625 | 625 | 625 | 625 | 3,000 |
| 2003/05/27 | 615 | 615 | 615 | 615 | 1,500 |
| 2003/05/26 | 615 | 615 | 615 | 615 | 1,000 |
| 2003/05/23 | 615 | 615 | 615 | 615 | 1,500 |
| 2003/05/22 | 625 | 625 | 615 | 617 | 3,000 |
| 2003/05/21 | 620 | 620 | 600 | 620 | 10,000 |
| 2003/05/20 | 625 | 625 | 615 | 615 | 4,000 |
| 2003/05/19 | 625 | 625 | 625 | 625 | 500 |
| 2003/05/16 | 615 | 630 | 615 | 630 | 4,500 |
| 2003/05/15 | 622 | 622 | 620 | 620 | 2,000 |
| 2003/05/14 | 615 | 625 | 615 | 625 | 1,500 |
| 2003/05/12 | 620 | 630 | 620 | 630 | 1,000 |
| 2003/05/09 | 612 | 612 | 612 | 612 | 500 |
| 2003/05/07 | 615 | 626 | 610 | 626 | 3,500 |
| 2003/05/06 | 600 | 617 | 600 | 617 | 8,000 |
| 2003/05/02 | 610 | 610 | 600 | 600 | 1,500 |
| 2003/05/01 | 610 | 610 | 610 | 610 | 2,000 |
| 2003/04/30 | 608 | 610 | 600 | 610 | 5,000 |
| 2003/04/28 | 610 | 610 | 609 | 609 | 2,000 |
| 2003/04/25 | 600 | 600 | 600 | 600 | 3,500 |
| 2003/04/24 | 604 | 610 | 604 | 610 | 1,000 |
| 2003/04/23 | 604 | 605 | 604 | 605 | 1,000 |
| 2003/04/22 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/04/21 | 611 | 618 | 600 | 600 | 5,000 |
| 2003/04/18 | 566 | 600 | 566 | 600 | 9,500 |
| 2003/04/17 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/04/16 | 550 | 580 | 550 | 580 | 5,500 |
| 2003/04/15 | 540 | 550 | 540 | 550 | 5,000 |
| 2003/04/11 | 538 | 544 | 535 | 535 | 5,500 |
| 2003/04/10 | 525 | 525 | 525 | 525 | 500 |
| 2003/04/09 | 524 | 524 | 511 | 511 | 2,000 |
| 2003/04/08 | 535 | 535 | 525 | 525 | 2,000 |
| 2003/04/07 | 520 | 538 | 520 | 538 | 3,500 |
| 2003/04/04 | 510 | 517 | 510 | 510 | 26,000 |
| 2003/04/03 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/04/02 | 504 | 504 | 504 | 504 | 1,500 |
| 2003/04/01 | 503 | 503 | 503 | 503 | 1,000 |
| 2003/03/31 | 530 | 530 | 521 | 521 | 2,000 |
| 2003/03/25 | 545 | 545 | 545 | 545 | 500 |
| 2003/03/24 | 530 | 545 | 530 | 545 | 3,500 |
| 2003/03/20 | 530 | 530 | 520 | 526 | 7,500 |
| 2003/03/19 | 530 | 534 | 530 | 534 | 3,500 |
| 2003/03/18 | 534 | 534 | 520 | 520 | 3,500 |
| 2003/03/17 | 539 | 539 | 539 | 539 | 500 |
| 2003/03/14 | 535 | 535 | 535 | 535 | 500 |
| 2003/03/13 | 500 | 505 | 500 | 505 | 2,000 |
| 2003/03/12 | 510 | 510 | 500 | 500 | 2,500 |
| 2003/03/11 | 505 | 505 | 501 | 501 | 4,000 |
| 2003/03/10 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/03/07 | 550 | 550 | 540 | 540 | 2,000 |
| 2003/03/06 | 551 | 551 | 550 | 550 | 3,000 |
| 2003/03/05 | 550 | 557 | 550 | 557 | 2,000 |
| 2003/03/04 | 560 | 560 | 545 | 545 | 2,500 |
| 2003/03/03 | 561 | 570 | 560 | 565 | 3,000 |
| 2003/02/27 | 560 | 565 | 550 | 565 | 4,500 |
| 2003/02/26 | 560 | 560 | 555 | 555 | 3,500 |
| 2003/02/25 | 606 | 606 | 547 | 547 | 23,500 |
| 2003/02/24 | 546 | 546 | 546 | 546 | 1,500 |
| 2003/02/18 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/02/14 | 470 | 470 | 460 | 465 | 5,000 |
| 2003/02/13 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/02/10 | 450 | 450 | 450 | 450 | 4,000 |
| 2003/02/07 | 450 | 450 | 445 | 445 | 4,000 |
| 2003/02/06 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/02/05 | 450 | 452 | 450 | 450 | 7,500 |
| 2003/02/04 | 453 | 453 | 453 | 453 | 1,500 |
| 2003/02/03 | 450 | 454 | 450 | 453 | 2,500 |
| 2003/01/31 | 459 | 460 | 451 | 460 | 6,500 |
| 2003/01/30 | 450 | 470 | 450 | 469 | 7,500 |
| 2003/01/23 | 520 | 520 | 520 | 520 | 500 |
| 2003/01/21 | 493 | 493 | 493 | 493 | 500 |
| 2003/01/20 | 504 | 504 | 484 | 484 | 3,000 |
| 2003/01/17 | 504 | 504 | 504 | 504 | 8,000 |
| 2003/01/16 | 565 | 565 | 560 | 560 | 3,000 |
| 2003/01/15 | 590 | 590 | 580 | 580 | 1,000 |
| 2003/01/14 | 628 | 628 | 620 | 624 | 5,500 |
| 2003/01/10 | 613 | 630 | 613 | 625 | 11,500 |
| 2003/01/09 | 628 | 630 | 610 | 610 | 11,500 |
| 2003/01/08 | 610 | 634 | 609 | 634 | 5,500 |
| 2003/01/07 | 631 | 635 | 620 | 635 | 10,500 |
| 2003/01/06 | 637 | 640 | 620 | 635 | 16,500 |