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 |
|---|---|---|---|---|---|
| 2004/12/29 | 1,089 | 1,095 | 1,085 | 1,090 | 6,000 |
| 2004/12/28 | 1,100 | 1,100 | 1,071 | 1,071 | 5,500 |
| 2004/12/27 | 1,064 | 1,090 | 1,064 | 1,065 | 5,500 |
| 2004/12/24 | 1,049 | 1,060 | 1,042 | 1,059 | 18,000 |
| 2004/12/22 | 1,040 | 1,050 | 1,040 | 1,049 | 4,500 |
| 2004/12/21 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 |
| 2004/12/20 | 1,018 | 1,060 | 1,018 | 1,035 | 14,500 |
| 2004/12/17 | 1,012 | 1,030 | 1,012 | 1,015 | 2,500 |
| 2004/12/16 | 1,000 | 1,030 | 1,000 | 1,010 | 14,500 |
| 2004/12/15 | 1,025 | 1,030 | 1,000 | 1,030 | 11,000 |
| 2004/12/14 | 1,021 | 1,030 | 1,020 | 1,030 | 2,000 |
| 2004/12/13 | 1,025 | 1,025 | 1,020 | 1,020 | 2,500 |
| 2004/12/10 | 1,030 | 1,030 | 1,020 | 1,030 | 14,500 |
| 2004/12/09 | 1,050 | 1,050 | 1,040 | 1,040 | 3,500 |
| 2004/12/08 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2004/12/07 | 1,050 | 1,060 | 1,050 | 1,050 | 8,000 |
| 2004/12/06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2004/12/03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2004/12/01 | 1,040 | 1,050 | 1,040 | 1,040 | 4,000 |
| 2004/11/30 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 |
| 2004/11/29 | 1,040 | 1,040 | 1,030 | 1,040 | 2,500 |
| 2004/11/26 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 |
| 2004/11/25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,500 |
| 2004/11/24 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2004/11/22 | 1,050 | 1,050 | 1,030 | 1,030 | 1,500 |
| 2004/11/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2004/11/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2004/11/17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,500 |
| 2004/11/16 | 1,050 | 1,050 | 1,030 | 1,040 | 3,500 |
| 2004/11/15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2004/11/12 | 1,040 | 1,050 | 1,020 | 1,050 | 5,000 |
| 2004/11/11 | 1,020 | 1,040 | 1,020 | 1,040 | 4,500 |
| 2004/11/10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 |
| 2004/11/09 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 |
| 2004/11/08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,500 |
| 2004/11/05 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 2004/11/04 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 2004/11/02 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2004/10/28 | 1,000 | 1,020 | 1,000 | 1,020 | 1,500 |
| 2004/10/27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 |
| 2004/10/26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 2004/10/25 | 1,010 | 1,010 | 1,000 | 1,000 | 1,000 |
| 2004/10/22 | 1,000 | 1,010 | 995 | 1,010 | 3,500 |
| 2004/10/21 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2004/10/20 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2004/10/19 | 1,010 | 1,010 | 1,000 | 1,000 | 5,500 |
| 2004/10/18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2004/10/15 | 1,020 | 1,030 | 1,020 | 1,020 | 2,500 |
| 2004/10/14 | 1,020 | 1,020 | 1,010 | 1,020 | 2,500 |
| 2004/10/13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,500 |
| 2004/10/12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,500 |
| 2004/10/08 | 1,020 | 1,020 | 1,010 | 1,010 | 4,500 |
| 2004/10/07 | 1,000 | 1,010 | 1,000 | 1,010 | 2,500 |
| 2004/10/06 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 2004/10/05 | 1,000 | 1,010 | 1,000 | 1,010 | 3,500 |
| 2004/10/04 | 995 | 999 | 995 | 999 | 2,000 |
| 2004/10/01 | 990 | 990 | 990 | 990 | 500 |
| 2004/09/30 | 999 | 999 | 999 | 999 | 1,500 |
| 2004/09/29 | 1,000 | 1,000 | 999 | 1,000 | 2,500 |
| 2004/09/28 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 |
| 2004/09/27 | 1,020 | 1,030 | 1,020 | 1,020 | 5,500 |
| 2004/09/24 | 1,000 | 1,020 | 1,000 | 1,020 | 5,500 |
| 2004/09/22 | 990 | 995 | 980 | 995 | 8,500 |
| 2004/09/21 | 998 | 998 | 990 | 990 | 3,000 |
| 2004/09/17 | 998 | 998 | 988 | 998 | 3,500 |
| 2004/09/16 | 995 | 998 | 984 | 984 | 3,500 |
| 2004/09/15 | 980 | 999 | 980 | 999 | 4,500 |
| 2004/09/14 | 980 | 980 | 970 | 980 | 4,000 |
| 2004/09/13 | 975 | 980 | 975 | 980 | 4,500 |
| 2004/09/10 | 971 | 980 | 970 | 975 | 6,500 |
| 2004/09/09 | 961 | 990 | 961 | 984 | 6,500 |
| 2004/09/08 | 956 | 965 | 956 | 965 | 4,500 |
| 2004/09/07 | 960 | 965 | 955 | 965 | 5,500 |
| 2004/09/06 | 970 | 970 | 950 | 970 | 18,500 |
| 2004/09/03 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 2004/09/02 | 1,020 | 1,020 | 1,000 | 1,000 | 5,500 |
| 2004/09/01 | 1,020 | 1,020 | 1,000 | 1,020 | 7,500 |
| 2004/08/30 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 2004/08/27 | 1,010 | 1,010 | 1,010 | 1,010 | 500 |
| 2004/08/26 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2004/08/25 | 1,000 | 1,010 | 1,000 | 1,010 | 2,500 |
| 2004/08/24 | 1,000 | 1,010 | 1,000 | 1,010 | 4,500 |
| 2004/08/23 | 1,000 | 1,010 | 1,000 | 1,010 | 7,500 |
| 2004/08/20 | 1,000 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2004/08/19 | 1,020 | 1,020 | 1,000 | 1,020 | 2,000 |
| 2004/08/18 | 1,040 | 1,040 | 991 | 1,020 | 8,500 |
| 2004/08/17 | 1,020 | 1,060 | 1,020 | 1,060 | 8,000 |
| 2004/08/16 | 1,020 | 1,020 | 1,000 | 1,020 | 1,500 |
| 2004/08/13 | 1,000 | 1,020 | 1,000 | 1,020 | 1,500 |
| 2004/08/12 | 1,020 | 1,030 | 1,000 | 1,020 | 5,500 |
| 2004/08/11 | 1,020 | 1,020 | 1,000 | 1,020 | 10,000 |
| 2004/08/10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,500 |
| 2004/08/09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 |
| 2004/08/06 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2004/08/05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2004/08/04 | 1,030 | 1,050 | 1,010 | 1,050 | 6,500 |
| 2004/08/03 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 |
| 2004/08/02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,500 |
| 2004/07/30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,500 |
| 2004/07/29 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2004/07/28 | 1,040 | 1,050 | 1,040 | 1,040 | 3,500 |
| 2004/07/27 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 2004/07/26 | 1,010 | 1,050 | 1,010 | 1,050 | 1,500 |
| 2004/07/23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,500 |
| 2004/07/22 | 1,100 | 1,100 | 1,080 | 1,080 | 1,500 |
| 2004/07/21 | 1,090 | 1,090 | 1,090 | 1,090 | 5,500 |
| 2004/07/20 | 1,020 | 1,100 | 1,020 | 1,100 | 12,000 |
| 2004/07/16 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 2004/07/15 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 2004/07/14 | 1,050 | 1,050 | 1,050 | 1,050 | 3,500 |
| 2004/07/13 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 |
| 2004/07/12 | 1,060 | 1,060 | 1,050 | 1,060 | 2,000 |
| 2004/07/09 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2004/07/08 | 1,060 | 1,060 | 1,040 | 1,040 | 8,000 |
| 2004/07/07 | 1,090 | 1,090 | 1,050 | 1,050 | 16,500 |
| 2004/07/06 | 1,090 | 1,090 | 1,070 | 1,090 | 15,500 |
| 2004/07/05 | 1,060 | 1,090 | 1,060 | 1,090 | 10,000 |
| 2004/07/02 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 |
| 2004/07/01 | 1,060 | 1,070 | 1,060 | 1,070 | 2,500 |
| 2004/06/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 |
| 2004/06/29 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2004/06/28 | 1,050 | 1,050 | 1,030 | 1,040 | 7,500 |
| 2004/06/25 | 1,050 | 1,060 | 1,040 | 1,060 | 6,000 |
| 2004/06/24 | 1,050 | 1,050 | 1,050 | 1,050 | 5,500 |
| 2004/06/23 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 2004/06/22 | 1,010 | 1,010 | 1,010 | 1,010 | 500 |
| 2004/06/21 | 1,040 | 1,040 | 1,010 | 1,030 | 2,000 |
| 2004/06/18 | 1,040 | 1,040 | 1,010 | 1,010 | 2,500 |
| 2004/06/17 | 1,050 | 1,060 | 1,040 | 1,040 | 3,000 |
| 2004/06/16 | 1,000 | 1,020 | 1,000 | 1,000 | 8,500 |
| 2004/06/15 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 2004/06/14 | 990 | 1,020 | 990 | 1,020 | 5,000 |
| 2004/06/11 | 985 | 1,000 | 985 | 990 | 3,500 |
| 2004/06/10 | 979 | 985 | 979 | 985 | 1,500 |
| 2004/06/09 | 980 | 1,000 | 977 | 977 | 2,000 |
| 2004/06/08 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2004/06/07 | 950 | 990 | 950 | 960 | 16,000 |
| 2004/06/04 | 1,000 | 1,000 | 950 | 970 | 8,000 |
| 2004/06/03 | 960 | 961 | 960 | 961 | 2,000 |
| 2004/06/02 | 960 | 960 | 960 | 960 | 2,000 |
| 2004/06/01 | 990 | 990 | 990 | 990 | 1,000 |
| 2004/05/31 | 960 | 960 | 960 | 960 | 1,000 |
| 2004/05/28 | 961 | 961 | 960 | 960 | 3,000 |
| 2004/05/27 | 960 | 960 | 960 | 960 | 4,000 |
| 2004/05/26 | 960 | 960 | 960 | 960 | 2,500 |
| 2004/05/25 | 945 | 960 | 945 | 959 | 1,500 |
| 2004/05/24 | 961 | 980 | 945 | 945 | 5,500 |
| 2004/05/21 | 960 | 960 | 950 | 960 | 11,500 |
| 2004/05/20 | 990 | 990 | 985 | 990 | 5,000 |
| 2004/05/19 | 951 | 990 | 951 | 990 | 2,500 |
| 2004/05/18 | 940 | 950 | 940 | 950 | 1,500 |
| 2004/05/17 | 990 | 990 | 940 | 940 | 8,000 |
| 2004/05/14 | 1,010 | 1,010 | 980 | 980 | 5,000 |
| 2004/05/13 | 990 | 1,000 | 990 | 1,000 | 7,500 |
| 2004/05/12 | 961 | 995 | 961 | 990 | 7,500 |
| 2004/05/11 | 960 | 970 | 946 | 960 | 10,500 |
| 2004/05/10 | 1,080 | 1,080 | 940 | 960 | 11,500 |
| 2004/05/07 | 1,080 | 1,080 | 1,030 | 1,070 | 7,000 |
| 2004/05/06 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 |
| 2004/04/30 | 1,120 | 1,120 | 1,090 | 1,100 | 7,000 |
| 2004/04/28 | 1,120 | 1,140 | 1,100 | 1,100 | 7,500 |
| 2004/04/27 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 2004/04/26 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 2004/04/23 | 1,140 | 1,140 | 1,120 | 1,140 | 9,000 |
| 2004/04/22 | 1,150 | 1,150 | 1,130 | 1,130 | 3,500 |
| 2004/04/21 | 1,140 | 1,150 | 1,120 | 1,130 | 6,000 |
| 2004/04/20 | 1,140 | 1,150 | 1,130 | 1,150 | 9,000 |
| 2004/04/19 | 1,110 | 1,140 | 1,090 | 1,140 | 7,500 |
| 2004/04/16 | 1,150 | 1,150 | 1,140 | 1,150 | 5,500 |
| 2004/04/15 | 1,180 | 1,190 | 1,150 | 1,150 | 10,500 |
| 2004/04/14 | 1,150 | 1,180 | 1,130 | 1,170 | 12,500 |
| 2004/04/13 | 1,110 | 1,120 | 1,100 | 1,110 | 10,000 |
| 2004/04/12 | 1,070 | 1,070 | 1,050 | 1,070 | 8,500 |
| 2004/04/09 | 1,050 | 1,050 | 1,010 | 1,050 | 8,500 |
| 2004/04/08 | 1,090 | 1,090 | 1,070 | 1,070 | 7,500 |
| 2004/04/07 | 1,140 | 1,140 | 1,120 | 1,120 | 5,000 |
| 2004/04/06 | 1,050 | 1,130 | 1,050 | 1,120 | 19,000 |
| 2004/04/05 | 966 | 1,000 | 965 | 1,000 | 26,000 |
| 2004/04/02 | 949 | 960 | 946 | 960 | 9,000 |
| 2004/04/01 | 940 | 949 | 935 | 949 | 8,500 |
| 2004/03/31 | 920 | 949 | 920 | 940 | 16,000 |
| 2004/03/30 | 925 | 925 | 920 | 920 | 6,500 |
| 2004/03/29 | 907 | 914 | 907 | 914 | 1,500 |
| 2004/03/26 | 901 | 906 | 901 | 906 | 3,000 |
| 2004/03/25 | 911 | 925 | 911 | 925 | 5,500 |
| 2004/03/24 | 919 | 919 | 900 | 910 | 13,500 |
| 2004/03/23 | 925 | 930 | 920 | 920 | 7,000 |
| 2004/03/22 | 890 | 930 | 890 | 925 | 20,000 |
| 2004/03/19 | 870 | 880 | 870 | 880 | 9,500 |
| 2004/03/18 | 876 | 885 | 850 | 870 | 10,000 |
| 2004/03/17 | 840 | 880 | 840 | 875 | 32,500 |
| 2004/03/16 | 800 | 830 | 800 | 830 | 18,500 |
| 2004/03/15 | 770 | 780 | 770 | 780 | 10,000 |
| 2004/03/12 | 763 | 770 | 763 | 766 | 6,000 |
| 2004/03/11 | 760 | 761 | 760 | 761 | 2,000 |
| 2004/03/10 | 765 | 765 | 760 | 760 | 1,500 |
| 2004/03/09 | 760 | 760 | 760 | 760 | 500 |
| 2004/03/08 | 770 | 779 | 760 | 760 | 8,500 |
| 2004/03/05 | 758 | 770 | 751 | 770 | 6,500 |
| 2004/03/04 | 760 | 770 | 745 | 770 | 14,500 |
| 2004/03/03 | 800 | 800 | 790 | 800 | 1,500 |
| 2004/03/02 | 799 | 800 | 799 | 800 | 6,000 |
| 2004/03/01 | 770 | 790 | 770 | 790 | 2,500 |
| 2004/02/27 | 760 | 770 | 760 | 760 | 9,500 |
| 2004/02/26 | 750 | 750 | 740 | 750 | 6,000 |
| 2004/02/25 | 770 | 770 | 770 | 770 | 1,000 |
| 2004/02/24 | 781 | 781 | 770 | 770 | 6,000 |
| 2004/02/23 | 790 | 790 | 790 | 790 | 1,000 |
| 2004/02/19 | 800 | 800 | 800 | 800 | 2,000 |
| 2004/02/18 | 799 | 799 | 799 | 799 | 1,000 |
| 2004/02/17 | 770 | 770 | 770 | 770 | 3,000 |
| 2004/02/16 | 750 | 770 | 750 | 770 | 3,500 |
| 2004/02/13 | 740 | 750 | 740 | 750 | 6,000 |
| 2004/02/12 | 740 | 740 | 735 | 740 | 5,000 |
| 2004/02/10 | 720 | 720 | 715 | 715 | 1,000 |
| 2004/02/09 | 710 | 710 | 710 | 710 | 500 |
| 2004/02/06 | 700 | 720 | 700 | 720 | 2,500 |
| 2004/02/05 | 755 | 755 | 725 | 725 | 3,500 |
| 2004/02/04 | 760 | 760 | 750 | 755 | 6,500 |
| 2004/02/03 | 760 | 762 | 760 | 762 | 2,000 |
| 2004/02/02 | 790 | 790 | 770 | 770 | 3,000 |
| 2004/01/30 | 800 | 800 | 799 | 799 | 2,500 |
| 2004/01/28 | 815 | 815 | 810 | 815 | 2,500 |
| 2004/01/27 | 820 | 820 | 805 | 805 | 5,000 |
| 2004/01/26 | 820 | 820 | 820 | 820 | 4,500 |
| 2004/01/23 | 810 | 820 | 810 | 820 | 1,500 |
| 2004/01/21 | 810 | 810 | 805 | 805 | 4,000 |
| 2004/01/20 | 806 | 823 | 806 | 823 | 5,000 |
| 2004/01/19 | 810 | 810 | 800 | 801 | 4,500 |
| 2004/01/16 | 820 | 820 | 801 | 801 | 2,500 |
| 2004/01/15 | 820 | 820 | 813 | 820 | 14,500 |
| 2004/01/14 | 862 | 865 | 860 | 860 | 12,000 |
| 2004/01/13 | 858 | 865 | 858 | 860 | 8,000 |
| 2004/01/09 | 848 | 860 | 843 | 858 | 18,500 |
| 2004/01/08 | 848 | 860 | 846 | 846 | 5,000 |
| 2004/01/07 | 845 | 860 | 844 | 844 | 8,000 |
| 2004/01/06 | 850 | 850 | 843 | 843 | 4,500 |
| 2004/01/05 | 850 | 850 | 845 | 845 | 2,500 |