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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,028 | 1,028 | 1,025 | 1,028 | 4,500 |
| 2005/12/29 | 1,011 | 1,021 | 1,011 | 1,017 | 13,500 |
| 2005/12/28 | 1,000 | 1,010 | 1,000 | 1,009 | 17,500 |
| 2005/12/27 | 990 | 1,000 | 990 | 1,000 | 12,000 |
| 2005/12/26 | 970 | 989 | 970 | 985 | 18,000 |
| 2005/12/22 | 955 | 985 | 955 | 967 | 22,000 |
| 2005/12/21 | 985 | 985 | 952 | 952 | 53,000 |
| 2005/12/20 | 933 | 933 | 899 | 905 | 37,500 |
| 2005/12/19 | 969 | 970 | 930 | 934 | 62,000 |
| 2005/12/16 | 1,000 | 1,002 | 971 | 971 | 45,000 |
| 2005/12/15 | 1,068 | 1,068 | 1,021 | 1,021 | 21,500 |
| 2005/12/14 | 1,070 | 1,076 | 1,070 | 1,076 | 14,000 |
| 2005/12/13 | 1,070 | 1,075 | 1,070 | 1,074 | 8,500 |
| 2005/12/12 | 1,070 | 1,076 | 1,070 | 1,073 | 15,500 |
| 2005/12/09 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/12/08 | 1,076 | 1,076 | 1,070 | 1,070 | 10,500 |
| 2005/12/07 | 1,078 | 1,080 | 1,075 | 1,078 | 6,500 |
| 2005/12/06 | 1,066 | 1,070 | 1,065 | 1,065 | 7,500 |
| 2005/12/05 | 1,060 | 1,070 | 1,056 | 1,061 | 9,000 |
| 2005/12/02 | 1,071 | 1,071 | 1,050 | 1,060 | 28,500 |
| 2005/12/01 | 1,078 | 1,080 | 1,078 | 1,080 | 1,500 |
| 2005/11/30 | 1,080 | 1,085 | 1,078 | 1,078 | 12,000 |
| 2005/11/29 | 1,085 | 1,085 | 1,080 | 1,080 | 1,500 |
| 2005/11/28 | 1,085 | 1,085 | 1,084 | 1,085 | 3,000 |
| 2005/11/25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,500 |
| 2005/11/24 | 1,085 | 1,086 | 1,085 | 1,085 | 4,500 |
| 2005/11/22 | 1,079 | 1,085 | 1,066 | 1,085 | 9,500 |
| 2005/11/21 | 1,081 | 1,082 | 1,080 | 1,080 | 2,000 |
| 2005/11/18 | 1,075 | 1,080 | 1,075 | 1,080 | 5,000 |
| 2005/11/17 | 1,065 | 1,065 | 1,065 | 1,065 | 1,000 |
| 2005/11/16 | 1,061 | 1,061 | 1,061 | 1,061 | 2,000 |
| 2005/11/15 | 1,075 | 1,078 | 1,060 | 1,060 | 4,500 |
| 2005/11/14 | 1,062 | 1,062 | 1,062 | 1,062 | 2,000 |
| 2005/11/10 | 1,060 | 1,079 | 1,060 | 1,079 | 3,500 |
| 2005/11/09 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2005/11/08 | 1,061 | 1,061 | 1,060 | 1,060 | 5,000 |
| 2005/11/07 | 1,051 | 1,060 | 1,051 | 1,060 | 7,500 |
| 2005/11/04 | 1,090 | 1,091 | 1,090 | 1,091 | 1,500 |
| 2005/11/02 | 1,080 | 1,090 | 1,080 | 1,090 | 9,500 |
| 2005/11/01 | 1,074 | 1,075 | 1,074 | 1,075 | 4,500 |
| 2005/10/31 | 1,070 | 1,070 | 1,070 | 1,070 | 2,500 |
| 2005/10/28 | 1,060 | 1,070 | 1,060 | 1,070 | 6,500 |
| 2005/10/27 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 |
| 2005/10/26 | 1,055 | 1,060 | 1,045 | 1,060 | 6,000 |
| 2005/10/25 | 1,046 | 1,055 | 1,046 | 1,055 | 3,500 |
| 2005/10/24 | 1,055 | 1,060 | 1,055 | 1,060 | 2,500 |
| 2005/10/20 | 1,050 | 1,055 | 1,050 | 1,055 | 1,500 |
| 2005/10/19 | 1,050 | 1,060 | 1,050 | 1,050 | 8,000 |
| 2005/10/18 | 1,049 | 1,055 | 1,049 | 1,050 | 2,500 |
| 2005/10/17 | 1,049 | 1,049 | 1,049 | 1,049 | 500 |
| 2005/10/14 | 1,045 | 1,050 | 1,045 | 1,050 | 3,000 |
| 2005/10/13 | 1,045 | 1,045 | 1,045 | 1,045 | 1,500 |
| 2005/10/12 | 1,042 | 1,050 | 1,041 | 1,045 | 4,500 |
| 2005/10/11 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 2005/10/07 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
| 2005/10/06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2005/10/05 | 1,070 | 1,070 | 1,060 | 1,060 | 7,000 |
| 2005/10/04 | 1,060 | 1,070 | 1,060 | 1,065 | 5,500 |
| 2005/10/03 | 1,055 | 1,055 | 1,055 | 1,055 | 1,500 |
| 2005/09/30 | 1,041 | 1,041 | 1,041 | 1,041 | 500 |
| 2005/09/29 | 1,042 | 1,042 | 1,040 | 1,040 | 3,000 |
| 2005/09/28 | 1,041 | 1,050 | 1,041 | 1,042 | 5,500 |
| 2005/09/27 | 1,040 | 1,041 | 1,040 | 1,041 | 3,000 |
| 2005/09/26 | 1,050 | 1,050 | 1,050 | 1,050 | 7,500 |
| 2005/09/22 | 1,050 | 1,050 | 1,044 | 1,050 | 7,000 |
| 2005/09/21 | 1,055 | 1,055 | 1,050 | 1,050 | 3,000 |
| 2005/09/20 | 1,025 | 1,045 | 1,025 | 1,045 | 4,000 |
| 2005/09/16 | 1,035 | 1,043 | 1,035 | 1,043 | 5,500 |
| 2005/09/15 | 1,040 | 1,040 | 1,020 | 1,035 | 7,000 |
| 2005/09/14 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2005/09/13 | 1,025 | 1,040 | 1,025 | 1,040 | 2,000 |
| 2005/09/12 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2005/09/09 | 990 | 1,020 | 990 | 1,020 | 8,000 |
| 2005/09/08 | 1,012 | 1,017 | 985 | 985 | 18,000 |
| 2005/09/07 | 1,050 | 1,050 | 1,018 | 1,018 | 20,000 |
| 2005/09/06 | 1,070 | 1,075 | 1,070 | 1,075 | 3,500 |
| 2005/09/05 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
| 2005/09/02 | 1,061 | 1,070 | 1,061 | 1,070 | 2,000 |
| 2005/09/01 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2005/08/31 | 1,062 | 1,062 | 1,061 | 1,061 | 2,000 |
| 2005/08/30 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2005/08/29 | 1,060 | 1,070 | 1,060 | 1,060 | 4,000 |
| 2005/08/26 | 1,070 | 1,070 | 1,060 | 1,060 | 5,500 |
| 2005/08/24 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2005/08/23 | 1,072 | 1,072 | 1,072 | 1,072 | 3,000 |
| 2005/08/22 | 1,060 | 1,060 | 1,060 | 1,060 | 2,500 |
| 2005/08/19 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 |
| 2005/08/18 | 1,065 | 1,065 | 1,065 | 1,065 | 4,000 |
| 2005/08/15 | 1,060 | 1,086 | 1,060 | 1,086 | 2,500 |
| 2005/08/12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,500 |
| 2005/08/11 | 1,059 | 1,065 | 1,058 | 1,058 | 7,500 |
| 2005/08/10 | 1,060 | 1,060 | 1,060 | 1,060 | 500 |
| 2005/08/09 | 1,050 | 1,051 | 1,045 | 1,045 | 4,500 |
| 2005/08/08 | 1,051 | 1,060 | 1,050 | 1,060 | 6,000 |
| 2005/08/05 | 1,060 | 1,065 | 1,060 | 1,065 | 4,000 |
| 2005/08/04 | 1,062 | 1,068 | 1,062 | 1,068 | 1,000 |
| 2005/08/03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/08/02 | 1,060 | 1,077 | 1,060 | 1,077 | 1,500 |
| 2005/07/29 | 1,069 | 1,080 | 1,069 | 1,080 | 6,000 |
| 2005/07/28 | 1,068 | 1,080 | 1,060 | 1,060 | 2,000 |
| 2005/07/27 | 1,080 | 1,080 | 1,080 | 1,080 | 500 |
| 2005/07/26 | 1,084 | 1,084 | 1,069 | 1,069 | 8,000 |
| 2005/07/25 | 1,070 | 1,090 | 1,070 | 1,090 | 2,500 |
| 2005/07/22 | 1,080 | 1,080 | 1,076 | 1,076 | 2,500 |
| 2005/07/21 | 1,100 | 1,100 | 1,061 | 1,097 | 11,500 |
| 2005/07/20 | 1,099 | 1,100 | 1,099 | 1,100 | 11,500 |
| 2005/07/19 | 1,100 | 1,100 | 1,070 | 1,070 | 5,500 |
| 2005/07/15 | 1,125 | 1,145 | 1,085 | 1,100 | 24,000 |
| 2005/07/14 | 1,235 | 1,235 | 1,115 | 1,120 | 66,000 |
| 2005/07/13 | 1,040 | 1,055 | 1,040 | 1,055 | 2,000 |
| 2005/07/12 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
| 2005/07/11 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2005/07/08 | 1,050 | 1,050 | 1,040 | 1,040 | 8,500 |
| 2005/07/07 | 1,045 | 1,045 | 1,045 | 1,045 | 1,500 |
| 2005/07/05 | 1,050 | 1,050 | 1,040 | 1,040 | 3,500 |
| 2005/07/04 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2005/07/01 | 1,040 | 1,040 | 1,020 | 1,040 | 2,500 |
| 2005/06/30 | 1,035 | 1,035 | 1,020 | 1,025 | 3,500 |
| 2005/06/29 | 1,040 | 1,040 | 1,025 | 1,040 | 4,000 |
| 2005/06/28 | 1,026 | 1,045 | 1,026 | 1,045 | 4,500 |
| 2005/06/27 | 1,020 | 1,029 | 1,020 | 1,028 | 2,000 |
| 2005/06/24 | 1,005 | 1,008 | 1,005 | 1,007 | 1,500 |
| 2005/06/22 | 1,002 | 1,005 | 1,002 | 1,005 | 2,500 |
| 2005/06/21 | 1,005 | 1,005 | 1,001 | 1,005 | 5,500 |
| 2005/06/20 | 1,002 | 1,002 | 1,002 | 1,002 | 500 |
| 2005/06/17 | 1,009 | 1,009 | 1,009 | 1,009 | 500 |
| 2005/06/16 | 1,000 | 1,009 | 1,000 | 1,009 | 3,500 |
| 2005/06/15 | 993 | 996 | 993 | 996 | 6,000 |
| 2005/06/14 | 996 | 996 | 995 | 995 | 2,500 |
| 2005/06/10 | 991 | 1,000 | 980 | 1,000 | 11,500 |
| 2005/06/09 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 2005/06/08 | 1,028 | 1,028 | 1,000 | 1,010 | 6,500 |
| 2005/06/07 | 1,006 | 1,006 | 1,005 | 1,005 | 1,000 |
| 2005/06/06 | 1,002 | 1,009 | 1,000 | 1,000 | 5,500 |
| 2005/06/03 | 1,005 | 1,005 | 1,000 | 1,000 | 17,500 |
| 2005/06/02 | 1,010 | 1,010 | 1,005 | 1,005 | 4,500 |
| 2005/06/01 | 1,030 | 1,030 | 1,006 | 1,006 | 9,000 |
| 2005/05/31 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/05/30 | 1,035 | 1,035 | 1,035 | 1,035 | 500 |
| 2005/05/26 | 1,025 | 1,025 | 1,025 | 1,025 | 500 |
| 2005/05/24 | 1,035 | 1,035 | 1,035 | 1,035 | 500 |
| 2005/05/23 | 1,020 | 1,020 | 1,020 | 1,020 | 2,500 |
| 2005/05/20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2005/05/18 | 1,015 | 1,015 | 1,012 | 1,012 | 1,500 |
| 2005/05/17 | 1,025 | 1,025 | 1,025 | 1,025 | 1,500 |
| 2005/05/16 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2005/05/12 | 1,050 | 1,052 | 1,050 | 1,052 | 1,500 |
| 2005/05/11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2005/05/10 | 1,050 | 1,053 | 1,050 | 1,053 | 3,500 |
| 2005/05/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/05/06 | 1,050 | 1,050 | 1,050 | 1,050 | 500 |
| 2005/05/02 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 2005/04/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 |
| 2005/04/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 |
| 2005/04/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/04/25 | 1,050 | 1,060 | 1,040 | 1,045 | 3,000 |
| 2005/04/22 | 1,050 | 1,050 | 1,034 | 1,034 | 4,500 |
| 2005/04/21 | 1,025 | 1,030 | 1,025 | 1,030 | 3,000 |
| 2005/04/20 | 1,048 | 1,049 | 1,048 | 1,049 | 1,000 |
| 2005/04/19 | 1,020 | 1,020 | 1,011 | 1,011 | 2,000 |
| 2005/04/18 | 1,035 | 1,035 | 1,020 | 1,020 | 11,500 |
| 2005/04/15 | 1,030 | 1,035 | 1,030 | 1,035 | 2,500 |
| 2005/04/14 | 1,035 | 1,035 | 1,030 | 1,030 | 2,000 |
| 2005/04/13 | 1,030 | 1,035 | 1,030 | 1,030 | 3,500 |
| 2005/04/12 | 1,049 | 1,050 | 1,049 | 1,049 | 1,500 |
| 2005/04/11 | 1,031 | 1,040 | 1,030 | 1,040 | 2,000 |
| 2005/04/08 | 1,025 | 1,030 | 1,022 | 1,030 | 5,000 |
| 2005/04/07 | 1,021 | 1,021 | 1,021 | 1,021 | 2,000 |
| 2005/04/06 | 1,041 | 1,041 | 1,041 | 1,041 | 500 |
| 2005/04/05 | 1,020 | 1,040 | 1,020 | 1,040 | 8,000 |
| 2005/04/04 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2005/04/01 | 1,030 | 1,035 | 1,030 | 1,035 | 1,000 |
| 2005/03/31 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 |
| 2005/03/30 | 1,060 | 1,060 | 1,060 | 1,060 | 4,500 |
| 2005/03/29 | 1,061 | 1,070 | 1,060 | 1,065 | 6,000 |
| 2005/03/28 | 1,060 | 1,065 | 1,060 | 1,065 | 4,500 |
| 2005/03/25 | 1,060 | 1,061 | 1,060 | 1,060 | 10,500 |
| 2005/03/24 | 1,050 | 1,063 | 1,050 | 1,063 | 9,500 |
| 2005/03/23 | 1,050 | 1,050 | 1,046 | 1,050 | 12,000 |
| 2005/03/22 | 1,043 | 1,049 | 1,043 | 1,049 | 11,000 |
| 2005/03/18 | 1,040 | 1,040 | 1,031 | 1,040 | 4,500 |
| 2005/03/17 | 1,040 | 1,045 | 1,026 | 1,030 | 6,000 |
| 2005/03/16 | 1,040 | 1,040 | 1,030 | 1,040 | 7,500 |
| 2005/03/15 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2005/03/14 | 1,025 | 1,030 | 1,022 | 1,030 | 4,000 |
| 2005/03/11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2005/03/10 | 1,021 | 1,021 | 1,021 | 1,021 | 500 |
| 2005/03/09 | 1,015 | 1,021 | 1,010 | 1,021 | 7,000 |
| 2005/03/08 | 1,025 | 1,025 | 1,015 | 1,015 | 6,500 |
| 2005/03/07 | 1,030 | 1,030 | 1,020 | 1,020 | 6,500 |
| 2005/03/04 | 1,030 | 1,035 | 1,020 | 1,026 | 10,500 |
| 2005/03/03 | 1,020 | 1,035 | 1,020 | 1,030 | 11,000 |
| 2005/03/02 | 1,030 | 1,035 | 1,020 | 1,020 | 26,500 |
| 2005/03/01 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 2005/02/28 | 1,011 | 1,015 | 1,010 | 1,015 | 9,500 |
| 2005/02/25 | 1,006 | 1,010 | 1,005 | 1,010 | 8,000 |
| 2005/02/24 | 1,004 | 1,004 | 1,004 | 1,004 | 4,000 |
| 2005/02/23 | 1,010 | 1,010 | 1,005 | 1,005 | 3,500 |
| 2005/02/22 | 1,002 | 1,010 | 1,002 | 1,010 | 3,500 |
| 2005/02/21 | 1,004 | 1,004 | 1,000 | 1,002 | 7,000 |
| 2005/02/18 | 1,002 | 1,002 | 1,002 | 1,002 | 500 |
| 2005/02/17 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
| 2005/02/16 | 1,001 | 1,001 | 1,001 | 1,001 | 500 |
| 2005/02/15 | 1,009 | 1,010 | 997 | 1,000 | 5,500 |
| 2005/02/14 | 1,011 | 1,012 | 1,010 | 1,012 | 3,000 |
| 2005/02/10 | 1,010 | 1,010 | 1,008 | 1,010 | 3,500 |
| 2005/02/09 | 1,011 | 1,011 | 1,010 | 1,010 | 8,500 |
| 2005/02/08 | 1,010 | 1,019 | 1,010 | 1,010 | 5,000 |
| 2005/02/07 | 1,005 | 1,007 | 1,005 | 1,007 | 3,000 |
| 2005/02/04 | 1,000 | 1,005 | 995 | 1,005 | 10,000 |
| 2005/02/03 | 1,006 | 1,007 | 1,005 | 1,006 | 11,000 |
| 2005/02/02 | 1,020 | 1,020 | 1,007 | 1,007 | 10,000 |
| 2005/02/01 | 1,012 | 1,019 | 1,010 | 1,018 | 8,500 |
| 2005/01/31 | 1,011 | 1,020 | 1,010 | 1,011 | 4,000 |
| 2005/01/28 | 1,005 | 1,020 | 1,005 | 1,005 | 7,500 |
| 2005/01/27 | 1,030 | 1,030 | 1,005 | 1,005 | 12,000 |
| 2005/01/26 | 1,050 | 1,050 | 1,030 | 1,030 | 7,500 |
| 2005/01/25 | 1,060 | 1,060 | 1,052 | 1,053 | 9,500 |
| 2005/01/24 | 1,059 | 1,060 | 1,050 | 1,060 | 11,500 |
| 2005/01/21 | 1,050 | 1,065 | 1,010 | 1,065 | 19,500 |
| 2005/01/20 | 1,050 | 1,055 | 1,050 | 1,050 | 17,500 |
| 2005/01/19 | 1,059 | 1,064 | 1,055 | 1,055 | 4,500 |
| 2005/01/18 | 1,077 | 1,077 | 1,050 | 1,069 | 13,500 |
| 2005/01/17 | 1,093 | 1,093 | 1,062 | 1,080 | 49,000 |
| 2005/01/14 | 1,110 | 1,118 | 1,105 | 1,118 | 17,000 |
| 2005/01/13 | 1,100 | 1,120 | 1,099 | 1,120 | 32,000 |
| 2005/01/12 | 1,100 | 1,103 | 1,098 | 1,099 | 29,000 |
| 2005/01/11 | 1,100 | 1,103 | 1,100 | 1,100 | 39,000 |
| 2005/01/07 | 1,100 | 1,100 | 1,099 | 1,099 | 9,500 |
| 2005/01/06 | 1,110 | 1,110 | 1,091 | 1,105 | 19,000 |
| 2005/01/05 | 1,088 | 1,108 | 1,088 | 1,108 | 19,000 |
| 2005/01/04 | 1,089 | 1,089 | 1,080 | 1,089 | 3,500 |