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 |
|---|---|---|---|---|---|
| 2008/12/30 | 410 | 410 | 410 | 410 | 500 |
| 2008/12/29 | 403 | 410 | 398 | 410 | 3,000 |
| 2008/12/26 | 393 | 402 | 393 | 402 | 1,500 |
| 2008/12/25 | 392 | 392 | 392 | 392 | 500 |
| 2008/12/24 | 391 | 391 | 391 | 391 | 500 |
| 2008/12/22 | 402 | 402 | 390 | 390 | 4,500 |
| 2008/12/19 | 391 | 401 | 390 | 401 | 3,500 |
| 2008/12/18 | 391 | 391 | 390 | 390 | 12,000 |
| 2008/12/15 | 390 | 391 | 390 | 391 | 1,000 |
| 2008/12/11 | 395 | 395 | 395 | 395 | 500 |
| 2008/12/10 | 395 | 395 | 395 | 395 | 3,000 |
| 2008/12/08 | 395 | 398 | 395 | 398 | 1,500 |
| 2008/12/05 | 390 | 390 | 390 | 390 | 500 |
| 2008/12/03 | 400 | 400 | 400 | 400 | 500 |
| 2008/12/01 | 400 | 400 | 400 | 400 | 500 |
| 2008/11/27 | 375 | 375 | 375 | 375 | 1,500 |
| 2008/11/20 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/11/19 | 400 | 405 | 400 | 405 | 4,000 |
| 2008/11/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/11/13 | 425 | 425 | 400 | 400 | 1,500 |
| 2008/11/11 | 400 | 400 | 400 | 400 | 1,500 |
| 2008/11/05 | 421 | 421 | 410 | 410 | 1,500 |
| 2008/10/30 | 406 | 416 | 406 | 416 | 1,000 |
| 2008/10/24 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/10/22 | 450 | 450 | 450 | 450 | 500 |
| 2008/10/17 | 435 | 435 | 435 | 435 | 500 |
| 2008/10/16 | 433 | 435 | 433 | 435 | 1,000 |
| 2008/10/15 | 435 | 435 | 435 | 435 | 500 |
| 2008/10/14 | 437 | 437 | 437 | 437 | 500 |
| 2008/10/10 | 382 | 382 | 362 | 362 | 2,500 |
| 2008/10/09 | 385 | 385 | 382 | 382 | 2,000 |
| 2008/10/08 | 390 | 390 | 390 | 390 | 3,000 |
| 2008/10/07 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/10/06 | 400 | 400 | 395 | 395 | 2,500 |
| 2008/10/03 | 410 | 410 | 399 | 399 | 3,000 |
| 2008/10/02 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/10/01 | 410 | 410 | 410 | 410 | 500 |
| 2008/09/30 | 402 | 410 | 402 | 410 | 1,500 |
| 2008/09/26 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/09/24 | 425 | 425 | 425 | 425 | 500 |
| 2008/09/22 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/09/18 | 409 | 410 | 409 | 410 | 1,000 |
| 2008/09/16 | 405 | 405 | 400 | 401 | 3,000 |
| 2008/09/12 | 435 | 435 | 435 | 435 | 500 |
| 2008/09/10 | 435 | 435 | 435 | 435 | 3,000 |
| 2008/09/09 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/09/05 | 436 | 437 | 436 | 437 | 1,000 |
| 2008/09/04 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/09/02 | 450 | 450 | 450 | 450 | 500 |
| 2008/08/29 | 439 | 439 | 439 | 439 | 2,000 |
| 2008/08/27 | 439 | 439 | 439 | 439 | 500 |
| 2008/08/20 | 431 | 431 | 431 | 431 | 1,000 |
| 2008/08/14 | 466 | 466 | 466 | 466 | 500 |
| 2008/08/12 | 480 | 480 | 466 | 466 | 1,500 |
| 2008/08/05 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/08/04 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/08/01 | 490 | 490 | 490 | 490 | 500 |
| 2008/07/30 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/07/24 | 489 | 489 | 489 | 489 | 1,000 |
| 2008/07/22 | 489 | 489 | 489 | 489 | 500 |
| 2008/07/17 | 490 | 490 | 490 | 490 | 500 |
| 2008/07/10 | 500 | 500 | 500 | 500 | 1,000 |
| 2008/06/27 | 500 | 500 | 500 | 500 | 500 |
| 2008/06/13 | 500 | 500 | 500 | 500 | 3,000 |
| 2008/06/06 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/06/04 | 500 | 505 | 500 | 505 | 4,000 |
| 2008/06/02 | 505 | 505 | 490 | 495 | 2,500 |
| 2008/05/30 | 490 | 510 | 490 | 510 | 3,500 |
| 2008/05/29 | 495 | 495 | 495 | 495 | 1,000 |
| 2008/05/23 | 500 | 500 | 500 | 500 | 500 |
| 2008/05/22 | 495 | 495 | 495 | 495 | 500 |
| 2008/05/19 | 530 | 530 | 520 | 520 | 2,000 |
| 2008/05/16 | 530 | 530 | 530 | 530 | 1,500 |
| 2008/05/15 | 528 | 528 | 528 | 528 | 500 |
| 2008/05/09 | 500 | 530 | 500 | 530 | 2,000 |
| 2008/04/30 | 510 | 510 | 510 | 510 | 1,500 |
| 2008/04/28 | 510 | 510 | 510 | 510 | 500 |
| 2008/04/23 | 507 | 507 | 506 | 506 | 1,000 |
| 2008/04/22 | 494 | 494 | 494 | 494 | 500 |
| 2008/04/21 | 500 | 510 | 500 | 510 | 1,000 |
| 2008/04/18 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/04/16 | 445 | 445 | 445 | 445 | 500 |
| 2008/04/15 | 440 | 450 | 440 | 450 | 3,500 |
| 2008/04/14 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/04/11 | 455 | 455 | 450 | 450 | 1,000 |
| 2008/04/07 | 460 | 460 | 455 | 455 | 1,000 |
| 2008/04/03 | 460 | 460 | 460 | 460 | 1,500 |
| 2008/04/01 | 471 | 471 | 471 | 471 | 1,500 |
| 2008/03/31 | 469 | 469 | 469 | 469 | 1,500 |
| 2008/03/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/03/27 | 400 | 405 | 400 | 405 | 5,500 |
| 2008/03/24 | 430 | 430 | 430 | 430 | 2,500 |
| 2008/03/21 | 430 | 430 | 430 | 430 | 3,000 |
| 2008/03/19 | 426 | 449 | 426 | 449 | 1,000 |
| 2008/03/18 | 430 | 430 | 430 | 430 | 500 |
| 2008/03/10 | 435 | 435 | 435 | 435 | 2,500 |
| 2008/03/07 | 445 | 445 | 445 | 445 | 1,500 |
| 2008/03/06 | 435 | 450 | 431 | 450 | 4,000 |
| 2008/03/05 | 435 | 435 | 428 | 430 | 2,000 |
| 2008/03/03 | 444 | 444 | 440 | 440 | 1,000 |
| 2008/02/29 | 432 | 464 | 432 | 464 | 2,500 |
| 2008/02/26 | 455 | 455 | 455 | 455 | 500 |
| 2008/02/20 | 470 | 470 | 470 | 470 | 500 |
| 2008/02/19 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/02/14 | 475 | 475 | 470 | 470 | 4,500 |
| 2008/02/13 | 475 | 475 | 475 | 475 | 500 |
| 2008/02/12 | 471 | 473 | 471 | 473 | 3,500 |
| 2008/02/08 | 500 | 500 | 494 | 494 | 1,000 |
| 2008/02/07 | 480 | 489 | 480 | 489 | 4,000 |
| 2008/02/06 | 493 | 493 | 490 | 490 | 3,500 |
| 2008/02/05 | 492 | 493 | 492 | 493 | 2,000 |
| 2008/02/04 | 520 | 520 | 520 | 520 | 500 |
| 2008/01/29 | 555 | 555 | 499 | 504 | 1,500 |
| 2008/01/28 | 515 | 515 | 515 | 515 | 2,000 |
| 2008/01/25 | 499 | 519 | 499 | 519 | 1,500 |
| 2008/01/24 | 451 | 451 | 451 | 451 | 500 |
| 2008/01/23 | 455 | 466 | 447 | 447 | 8,500 |
| 2008/01/22 | 447 | 460 | 447 | 460 | 3,000 |
| 2008/01/21 | 455 | 460 | 450 | 460 | 4,500 |
| 2008/01/18 | 505 | 505 | 505 | 505 | 2,000 |
| 2008/01/17 | 555 | 555 | 508 | 508 | 1,500 |
| 2008/01/16 | 513 | 513 | 490 | 505 | 6,000 |
| 2008/01/15 | 630 | 630 | 580 | 580 | 4,000 |
| 2008/01/11 | 720 | 720 | 700 | 700 | 3,000 |
| 2008/01/10 | 729 | 729 | 729 | 729 | 500 |
| 2008/01/08 | 737 | 737 | 737 | 737 | 500 |
| 2008/01/07 | 680 | 740 | 680 | 740 | 2,000 |
| 2008/01/04 | 681 | 681 | 681 | 681 | 2,000 |