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 |
|---|---|---|---|---|---|
| 2006/12/29 | 850 | 850 | 850 | 850 | 2,500 |
| 2006/12/28 | 850 | 850 | 850 | 850 | 2,000 |
| 2006/12/27 | 841 | 850 | 840 | 850 | 5,500 |
| 2006/12/26 | 840 | 850 | 835 | 840 | 5,500 |
| 2006/12/25 | 825 | 830 | 822 | 830 | 2,000 |
| 2006/12/22 | 830 | 830 | 821 | 822 | 7,500 |
| 2006/12/21 | 850 | 850 | 845 | 850 | 3,000 |
| 2006/12/20 | 850 | 850 | 850 | 850 | 2,500 |
| 2006/12/19 | 848 | 848 | 848 | 848 | 1,000 |
| 2006/12/18 | 839 | 840 | 834 | 834 | 3,000 |
| 2006/12/15 | 832 | 839 | 832 | 839 | 2,000 |
| 2006/12/14 | 826 | 830 | 825 | 825 | 2,500 |
| 2006/12/13 | 825 | 825 | 825 | 825 | 500 |
| 2006/12/12 | 830 | 836 | 830 | 836 | 3,500 |
| 2006/12/11 | 830 | 840 | 830 | 840 | 3,500 |
| 2006/12/07 | 840 | 840 | 840 | 840 | 2,000 |
| 2006/12/06 | 841 | 841 | 840 | 840 | 1,500 |
| 2006/12/05 | 830 | 836 | 810 | 836 | 10,500 |
| 2006/12/04 | 830 | 830 | 821 | 821 | 2,000 |
| 2006/12/01 | 830 | 830 | 815 | 825 | 2,000 |
| 2006/11/30 | 815 | 820 | 814 | 820 | 4,500 |
| 2006/11/28 | 805 | 805 | 805 | 805 | 1,000 |
| 2006/11/24 | 810 | 810 | 810 | 810 | 2,500 |
| 2006/11/22 | 810 | 810 | 810 | 810 | 1,000 |
| 2006/11/21 | 800 | 800 | 800 | 800 | 2,000 |
| 2006/11/20 | 800 | 807 | 800 | 800 | 3,000 |
| 2006/11/17 | 811 | 811 | 801 | 810 | 1,500 |
| 2006/11/16 | 801 | 801 | 801 | 801 | 500 |
| 2006/11/15 | 810 | 810 | 800 | 800 | 4,500 |
| 2006/11/13 | 826 | 826 | 826 | 826 | 500 |
| 2006/11/10 | 800 | 800 | 796 | 796 | 3,500 |
| 2006/11/09 | 800 | 800 | 800 | 800 | 3,500 |
| 2006/11/08 | 796 | 800 | 796 | 800 | 3,000 |
| 2006/11/07 | 800 | 800 | 795 | 800 | 12,500 |
| 2006/11/06 | 810 | 810 | 800 | 805 | 2,000 |
| 2006/11/02 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/11/01 | 805 | 805 | 800 | 800 | 2,000 |
| 2006/10/31 | 801 | 805 | 801 | 805 | 3,000 |
| 2006/10/30 | 809 | 809 | 800 | 809 | 3,500 |
| 2006/10/27 | 800 | 800 | 780 | 786 | 6,500 |
| 2006/10/26 | 801 | 801 | 800 | 801 | 2,500 |
| 2006/10/25 | 810 | 810 | 801 | 801 | 4,500 |
| 2006/10/23 | 810 | 810 | 810 | 810 | 500 |
| 2006/10/20 | 815 | 815 | 815 | 815 | 500 |
| 2006/10/19 | 820 | 820 | 814 | 814 | 2,500 |
| 2006/10/18 | 820 | 820 | 820 | 820 | 2,000 |
| 2006/10/17 | 820 | 820 | 818 | 818 | 1,000 |
| 2006/10/16 | 819 | 820 | 819 | 820 | 1,000 |
| 2006/10/13 | 819 | 819 | 819 | 819 | 500 |
| 2006/10/11 | 810 | 810 | 810 | 810 | 4,000 |
| 2006/10/10 | 810 | 819 | 810 | 812 | 3,000 |
| 2006/10/05 | 820 | 820 | 820 | 820 | 1,500 |
| 2006/10/03 | 830 | 830 | 810 | 810 | 2,000 |
| 2006/10/02 | 829 | 830 | 829 | 830 | 1,500 |
| 2006/09/29 | 820 | 820 | 811 | 811 | 2,000 |
| 2006/09/28 | 829 | 829 | 829 | 829 | 500 |
| 2006/09/27 | 829 | 830 | 810 | 810 | 5,000 |
| 2006/09/25 | 830 | 830 | 810 | 810 | 2,000 |
| 2006/09/22 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/09/21 | 806 | 826 | 806 | 826 | 1,000 |
| 2006/09/20 | 820 | 820 | 805 | 805 | 1,500 |
| 2006/09/19 | 801 | 810 | 800 | 810 | 3,000 |
| 2006/09/15 | 821 | 821 | 800 | 800 | 5,000 |
| 2006/09/13 | 845 | 845 | 845 | 845 | 1,500 |
| 2006/09/12 | 845 | 845 | 845 | 845 | 1,000 |
| 2006/09/08 | 846 | 846 | 846 | 846 | 500 |
| 2006/09/07 | 870 | 870 | 815 | 815 | 6,000 |
| 2006/09/06 | 861 | 897 | 860 | 870 | 7,000 |
| 2006/09/05 | 880 | 880 | 860 | 880 | 8,500 |
| 2006/09/04 | 851 | 910 | 850 | 910 | 18,000 |
| 2006/09/01 | 847 | 850 | 847 | 850 | 4,500 |
| 2006/08/29 | 820 | 820 | 820 | 820 | 2,000 |
| 2006/08/25 | 831 | 831 | 831 | 831 | 1,000 |
| 2006/08/24 | 834 | 834 | 831 | 831 | 1,000 |
| 2006/08/23 | 839 | 845 | 839 | 845 | 2,000 |
| 2006/08/22 | 838 | 841 | 838 | 841 | 3,000 |
| 2006/08/21 | 838 | 838 | 838 | 838 | 500 |
| 2006/08/18 | 839 | 839 | 838 | 838 | 1,500 |
| 2006/08/17 | 820 | 820 | 816 | 816 | 2,500 |
| 2006/08/16 | 820 | 820 | 820 | 820 | 2,000 |
| 2006/08/15 | 840 | 840 | 820 | 820 | 2,500 |
| 2006/08/11 | 811 | 826 | 811 | 826 | 3,000 |
| 2006/08/07 | 825 | 825 | 825 | 825 | 1,000 |
| 2006/07/31 | 830 | 830 | 830 | 830 | 3,000 |
| 2006/07/28 | 820 | 830 | 820 | 830 | 3,500 |
| 2006/07/27 | 800 | 800 | 800 | 800 | 4,000 |
| 2006/07/26 | 810 | 820 | 810 | 810 | 3,500 |
| 2006/07/25 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/07/24 | 820 | 820 | 820 | 820 | 1,500 |
| 2006/07/21 | 820 | 820 | 820 | 820 | 500 |
| 2006/07/19 | 800 | 800 | 800 | 800 | 4,500 |
| 2006/07/18 | 820 | 820 | 810 | 810 | 1,500 |
| 2006/07/14 | 810 | 830 | 810 | 830 | 1,500 |
| 2006/07/13 | 820 | 820 | 820 | 820 | 500 |
| 2006/07/12 | 830 | 830 | 820 | 820 | 3,000 |
| 2006/07/11 | 820 | 820 | 820 | 820 | 6,000 |
| 2006/07/10 | 830 | 830 | 830 | 830 | 1,500 |
| 2006/07/07 | 840 | 840 | 840 | 840 | 1,000 |
| 2006/07/05 | 835 | 835 | 835 | 835 | 1,000 |
| 2006/07/04 | 826 | 826 | 826 | 826 | 1,000 |
| 2006/06/30 | 830 | 830 | 825 | 825 | 1,000 |
| 2006/06/28 | 825 | 825 | 825 | 825 | 1,000 |
| 2006/06/27 | 821 | 830 | 821 | 830 | 2,000 |
| 2006/06/21 | 820 | 820 | 820 | 820 | 4,000 |
| 2006/06/20 | 830 | 830 | 830 | 830 | 4,500 |
| 2006/06/19 | 829 | 829 | 829 | 829 | 500 |
| 2006/06/16 | 785 | 810 | 785 | 810 | 5,000 |
| 2006/06/15 | 786 | 825 | 786 | 825 | 9,000 |
| 2006/06/14 | 781 | 781 | 781 | 781 | 500 |
| 2006/06/12 | 800 | 800 | 800 | 800 | 1,000 |
| 2006/06/09 | 772 | 783 | 772 | 783 | 2,000 |
| 2006/06/08 | 800 | 800 | 800 | 800 | 500 |
| 2006/06/07 | 801 | 801 | 801 | 801 | 3,000 |
| 2006/06/06 | 850 | 850 | 850 | 850 | 500 |
| 2006/06/05 | 810 | 810 | 800 | 810 | 1,500 |
| 2006/06/02 | 821 | 821 | 800 | 800 | 7,000 |
| 2006/06/01 | 830 | 830 | 820 | 820 | 1,500 |
| 2006/05/31 | 810 | 811 | 810 | 810 | 2,000 |
| 2006/05/30 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/05/26 | 829 | 829 | 829 | 829 | 500 |
| 2006/05/25 | 820 | 820 | 820 | 820 | 500 |
| 2006/05/24 | 811 | 811 | 811 | 811 | 1,000 |
| 2006/05/23 | 812 | 812 | 810 | 812 | 2,500 |
| 2006/05/22 | 820 | 820 | 812 | 812 | 1,000 |
| 2006/05/19 | 810 | 810 | 810 | 810 | 1,500 |
| 2006/05/18 | 810 | 810 | 810 | 810 | 3,000 |
| 2006/05/16 | 830 | 830 | 830 | 830 | 3,500 |
| 2006/05/15 | 835 | 835 | 835 | 835 | 1,000 |
| 2006/05/12 | 840 | 840 | 830 | 830 | 2,500 |
| 2006/05/11 | 864 | 864 | 840 | 840 | 5,500 |
| 2006/05/10 | 867 | 870 | 867 | 870 | 1,000 |
| 2006/05/02 | 869 | 869 | 869 | 869 | 500 |
| 2006/05/01 | 835 | 835 | 835 | 835 | 500 |
| 2006/04/28 | 855 | 855 | 855 | 855 | 1,000 |
| 2006/04/27 | 856 | 856 | 856 | 856 | 3,500 |
| 2006/04/26 | 856 | 856 | 851 | 851 | 1,500 |
| 2006/04/25 | 850 | 851 | 850 | 851 | 1,500 |
| 2006/04/24 | 850 | 850 | 850 | 850 | 1,500 |
| 2006/04/21 | 850 | 870 | 850 | 850 | 9,000 |
| 2006/04/20 | 850 | 850 | 840 | 840 | 3,000 |
| 2006/04/19 | 860 | 860 | 850 | 850 | 7,500 |
| 2006/04/18 | 860 | 870 | 860 | 860 | 8,500 |
| 2006/04/17 | 870 | 870 | 870 | 870 | 4,000 |
| 2006/04/14 | 875 | 875 | 875 | 875 | 2,000 |
| 2006/04/12 | 870 | 870 | 870 | 870 | 500 |
| 2006/04/11 | 870 | 870 | 866 | 870 | 3,000 |
| 2006/04/10 | 877 | 877 | 870 | 870 | 3,000 |
| 2006/04/07 | 870 | 870 | 870 | 870 | 500 |
| 2006/04/06 | 865 | 865 | 865 | 865 | 1,000 |
| 2006/04/05 | 872 | 872 | 860 | 870 | 4,500 |
| 2006/04/04 | 885 | 885 | 872 | 872 | 4,500 |
| 2006/04/03 | 890 | 890 | 873 | 873 | 10,500 |
| 2006/03/31 | 882 | 900 | 882 | 891 | 6,000 |
| 2006/03/29 | 900 | 900 | 898 | 900 | 5,000 |
| 2006/03/28 | 900 | 900 | 898 | 898 | 3,000 |
| 2006/03/27 | 870 | 870 | 870 | 870 | 5,500 |
| 2006/03/24 | 884 | 885 | 870 | 870 | 23,500 |
| 2006/03/23 | 850 | 870 | 850 | 870 | 7,000 |
| 2006/03/22 | 835 | 840 | 835 | 840 | 2,500 |
| 2006/03/20 | 815 | 830 | 815 | 830 | 7,500 |
| 2006/03/17 | 815 | 815 | 815 | 815 | 1,000 |
| 2006/03/16 | 815 | 815 | 815 | 815 | 1,000 |
| 2006/03/14 | 811 | 811 | 805 | 805 | 2,000 |
| 2006/03/13 | 815 | 815 | 810 | 810 | 2,500 |
| 2006/03/10 | 801 | 803 | 801 | 803 | 1,000 |
| 2006/03/08 | 804 | 830 | 800 | 830 | 4,500 |
| 2006/03/07 | 801 | 805 | 801 | 805 | 1,000 |
| 2006/03/03 | 840 | 840 | 800 | 800 | 4,000 |
| 2006/03/02 | 835 | 840 | 830 | 830 | 1,500 |
| 2006/03/01 | 835 | 835 | 835 | 835 | 500 |
| 2006/02/28 | 830 | 830 | 830 | 830 | 500 |
| 2006/02/27 | 791 | 830 | 791 | 830 | 5,000 |
| 2006/02/24 | 785 | 785 | 785 | 785 | 1,000 |
| 2006/02/23 | 737 | 769 | 737 | 769 | 4,500 |
| 2006/02/22 | 736 | 736 | 736 | 736 | 5,000 |
| 2006/02/21 | 711 | 764 | 711 | 737 | 10,500 |
| 2006/02/20 | 789 | 800 | 750 | 770 | 6,000 |
| 2006/02/17 | 825 | 825 | 800 | 800 | 7,500 |
| 2006/02/15 | 850 | 865 | 830 | 830 | 7,500 |
| 2006/02/14 | 871 | 872 | 840 | 860 | 9,000 |
| 2006/02/13 | 900 | 900 | 871 | 871 | 6,500 |
| 2006/02/09 | 920 | 920 | 920 | 920 | 500 |
| 2006/02/08 | 933 | 950 | 891 | 918 | 30,500 |
| 2006/02/07 | 891 | 930 | 890 | 930 | 32,500 |
| 2006/02/06 | 901 | 901 | 890 | 890 | 10,500 |
| 2006/02/03 | 904 | 910 | 901 | 901 | 28,500 |
| 2006/02/02 | 904 | 905 | 902 | 902 | 3,500 |
| 2006/02/01 | 902 | 902 | 900 | 901 | 16,000 |
| 2006/01/31 | 903 | 906 | 902 | 904 | 9,500 |
| 2006/01/30 | 905 | 910 | 900 | 900 | 13,000 |
| 2006/01/27 | 922 | 922 | 900 | 900 | 19,500 |
| 2006/01/26 | 940 | 955 | 922 | 922 | 14,000 |
| 2006/01/25 | 965 | 971 | 957 | 970 | 10,000 |
| 2006/01/24 | 945 | 950 | 945 | 947 | 8,500 |
| 2006/01/23 | 974 | 975 | 940 | 945 | 13,000 |
| 2006/01/20 | 977 | 985 | 971 | 984 | 13,000 |
| 2006/01/19 | 925 | 971 | 920 | 971 | 14,000 |
| 2006/01/18 | 980 | 980 | 930 | 950 | 30,000 |
| 2006/01/17 | 941 | 991 | 941 | 981 | 35,500 |
| 2006/01/16 | 1,030 | 1,036 | 1,029 | 1,031 | 35,000 |
| 2006/01/13 | 1,028 | 1,028 | 1,021 | 1,025 | 24,000 |
| 2006/01/12 | 1,031 | 1,031 | 1,027 | 1,028 | 22,500 |
| 2006/01/11 | 1,036 | 1,037 | 1,034 | 1,034 | 9,000 |
| 2006/01/10 | 1,039 | 1,040 | 1,030 | 1,031 | 32,500 |
| 2006/01/06 | 1,036 | 1,038 | 1,028 | 1,033 | 10,500 |
| 2006/01/05 | 1,020 | 1,035 | 1,019 | 1,021 | 27,500 |
| 2006/01/04 | 1,028 | 1,029 | 1,020 | 1,020 | 16,000 |