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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,018 | 2,020 | 2,005 | 2,019 | 14,100 |
| 2017/12/28 | 2,005 | 2,018 | 2,005 | 2,014 | 15,600 |
| 2017/12/27 | 1,966 | 2,016 | 1,963 | 2,005 | 22,800 |
| 2017/12/26 | 1,957 | 1,966 | 1,955 | 1,956 | 13,800 |
| 2017/12/25 | 1,980 | 1,980 | 1,950 | 1,957 | 24,700 |
| 2017/12/22 | 1,998 | 1,999 | 1,971 | 1,980 | 30,700 |
| 2017/12/21 | 2,009 | 2,009 | 1,988 | 2,000 | 12,400 |
| 2017/12/20 | 1,990 | 2,021 | 1,990 | 2,000 | 18,300 |
| 2017/12/19 | 2,004 | 2,006 | 1,988 | 1,988 | 22,900 |
| 2017/12/18 | 2,029 | 2,029 | 2,010 | 2,010 | 13,000 |
| 2017/12/15 | 2,049 | 2,049 | 2,026 | 2,034 | 8,100 |
| 2017/12/14 | 2,036 | 2,050 | 2,032 | 2,040 | 7,400 |
| 2017/12/13 | 2,054 | 2,058 | 2,035 | 2,035 | 10,200 |
| 2017/12/12 | 2,046 | 2,055 | 2,002 | 2,054 | 24,200 |
| 2017/12/11 | 1,990 | 2,064 | 1,989 | 2,046 | 48,100 |
| 2017/12/08 | 2,000 | 2,009 | 1,997 | 2,008 | 10,700 |
| 2017/12/07 | 1,991 | 2,010 | 1,989 | 1,997 | 9,500 |
| 2017/12/06 | 1,961 | 2,015 | 1,961 | 1,986 | 38,600 |
| 2017/12/05 | 1,940 | 1,963 | 1,924 | 1,960 | 18,700 |
| 2017/12/04 | 1,965 | 1,979 | 1,919 | 1,947 | 71,700 |
| 2017/12/01 | 2,070 | 2,071 | 2,049 | 2,049 | 15,000 |
| 2017/11/30 | 2,070 | 2,071 | 2,049 | 2,062 | 24,000 |
| 2017/11/29 | 2,065 | 2,069 | 2,056 | 2,069 | 17,900 |
| 2017/11/28 | 2,039 | 2,051 | 2,026 | 2,050 | 22,400 |
| 2017/11/27 | 1,994 | 2,043 | 1,994 | 2,039 | 48,800 |
| 2017/11/24 | 1,987 | 1,993 | 1,969 | 1,987 | 23,500 |
| 2017/11/22 | 1,974 | 1,980 | 1,965 | 1,980 | 12,100 |
| 2017/11/21 | 1,965 | 1,968 | 1,957 | 1,968 | 8,800 |
| 2017/11/20 | 1,970 | 1,970 | 1,945 | 1,952 | 17,200 |
| 2017/11/17 | 1,938 | 1,944 | 1,929 | 1,942 | 6,300 |
| 2017/11/16 | 1,902 | 1,948 | 1,902 | 1,939 | 7,100 |
| 2017/11/15 | 1,927 | 1,947 | 1,892 | 1,906 | 17,300 |
| 2017/11/14 | 1,939 | 1,947 | 1,925 | 1,927 | 18,900 |
| 2017/11/13 | 1,916 | 1,954 | 1,916 | 1,939 | 9,700 |
| 2017/11/10 | 1,926 | 1,938 | 1,908 | 1,930 | 17,300 |
| 2017/11/09 | 1,961 | 1,976 | 1,930 | 1,940 | 17,000 |
| 2017/11/08 | 1,988 | 1,988 | 1,973 | 1,979 | 6,600 |
| 2017/11/07 | 1,985 | 1,988 | 1,966 | 1,988 | 6,600 |
| 2017/11/06 | 1,955 | 2,000 | 1,931 | 1,965 | 36,400 |
| 2017/11/02 | 1,987 | 1,987 | 1,951 | 1,963 | 16,300 |
| 2017/11/01 | 1,936 | 1,999 | 1,931 | 1,987 | 51,800 |
| 2017/10/31 | 1,940 | 1,942 | 1,930 | 1,930 | 9,500 |
| 2017/10/30 | 1,920 | 1,937 | 1,916 | 1,926 | 22,300 |
| 2017/10/27 | 1,900 | 1,913 | 1,886 | 1,913 | 15,000 |
| 2017/10/26 | 1,897 | 1,897 | 1,880 | 1,893 | 7,300 |
| 2017/10/25 | 1,913 | 1,915 | 1,880 | 1,880 | 18,900 |
| 2017/10/24 | 1,935 | 1,940 | 1,922 | 1,922 | 27,600 |
| 2017/10/23 | 1,956 | 1,956 | 1,922 | 1,940 | 36,900 |
| 2017/10/20 | 1,906 | 1,957 | 1,900 | 1,917 | 67,500 |
| 2017/10/19 | 1,949 | 1,949 | 1,840 | 1,880 | 68,300 |
| 2017/10/18 | 1,950 | 1,974 | 1,923 | 1,949 | 54,300 |
| 2017/10/17 | 1,837 | 1,955 | 1,831 | 1,950 | 100,200 |
| 2017/10/16 | 1,843 | 1,845 | 1,807 | 1,825 | 16,000 |
| 2017/10/13 | 1,797 | 1,807 | 1,788 | 1,803 | 8,300 |
| 2017/10/12 | 1,805 | 1,812 | 1,797 | 1,797 | 7,900 |
| 2017/10/11 | 1,816 | 1,816 | 1,801 | 1,804 | 6,500 |
| 2017/10/10 | 1,804 | 1,820 | 1,804 | 1,812 | 4,600 |
| 2017/10/06 | 1,810 | 1,810 | 1,804 | 1,804 | 5,700 |
| 2017/10/05 | 1,822 | 1,822 | 1,811 | 1,811 | 4,000 |
| 2017/10/04 | 1,833 | 1,833 | 1,825 | 1,826 | 3,000 |
| 2017/10/03 | 1,840 | 1,844 | 1,827 | 1,827 | 7,500 |
| 2017/10/02 | 1,848 | 1,848 | 1,829 | 1,835 | 3,500 |
| 2017/09/29 | 1,862 | 1,879 | 1,806 | 1,821 | 25,000 |
| 2017/09/28 | 1,811 | 1,865 | 1,811 | 1,865 | 23,600 |
| 2017/09/27 | 1,794 | 1,814 | 1,794 | 1,810 | 8,900 |
| 2017/09/26 | 1,772 | 1,807 | 1,772 | 1,794 | 16,300 |
| 2017/09/25 | 1,765 | 1,781 | 1,765 | 1,776 | 6,800 |
| 2017/09/22 | 1,768 | 1,768 | 1,756 | 1,759 | 2,700 |
| 2017/09/21 | 1,755 | 1,768 | 1,751 | 1,768 | 11,500 |
| 2017/09/20 | 1,766 | 1,766 | 1,751 | 1,751 | 7,500 |
| 2017/09/19 | 1,768 | 1,768 | 1,750 | 1,766 | 15,000 |
| 2017/09/15 | 1,780 | 1,781 | 1,763 | 1,775 | 10,800 |
| 2017/09/14 | 1,763 | 1,788 | 1,763 | 1,785 | 6,500 |
| 2017/09/13 | 1,760 | 1,767 | 1,754 | 1,762 | 7,800 |
| 2017/09/12 | 1,735 | 1,756 | 1,735 | 1,750 | 9,500 |
| 2017/09/11 | 1,717 | 1,738 | 1,717 | 1,735 | 6,100 |
| 2017/09/08 | 1,741 | 1,741 | 1,710 | 1,710 | 9,600 |
| 2017/09/07 | 1,741 | 1,745 | 1,720 | 1,741 | 17,600 |
| 2017/09/06 | 1,726 | 1,748 | 1,726 | 1,733 | 9,400 |
| 2017/09/05 | 1,756 | 1,772 | 1,735 | 1,740 | 13,200 |
| 2017/09/04 | 1,787 | 1,793 | 1,747 | 1,756 | 24,600 |
| 2017/09/01 | 1,797 | 1,825 | 1,786 | 1,802 | 21,900 |
| 2017/08/31 | 1,850 | 1,854 | 1,827 | 1,835 | 16,800 |
| 2017/08/30 | 1,830 | 1,880 | 1,794 | 1,845 | 31,700 |
| 2017/08/29 | 1,820 | 1,821 | 1,801 | 1,813 | 5,000 |
| 2017/08/28 | 1,802 | 1,820 | 1,802 | 1,820 | 3,400 |
| 2017/08/25 | 1,804 | 1,810 | 1,802 | 1,810 | 4,600 |
| 2017/08/24 | 1,802 | 1,806 | 1,802 | 1,804 | 1,300 |
| 2017/08/23 | 1,800 | 1,814 | 1,800 | 1,814 | 5,100 |
| 2017/08/22 | 1,801 | 1,805 | 1,800 | 1,800 | 2,400 |
| 2017/08/21 | 1,820 | 1,820 | 1,802 | 1,814 | 3,200 |
| 2017/08/18 | 1,826 | 1,826 | 1,800 | 1,820 | 4,000 |
| 2017/08/17 | 1,800 | 1,829 | 1,800 | 1,826 | 2,900 |
| 2017/08/16 | 1,790 | 1,797 | 1,790 | 1,796 | 1,800 |
| 2017/08/15 | 1,784 | 1,800 | 1,780 | 1,790 | 5,900 |
| 2017/08/14 | 1,781 | 1,789 | 1,780 | 1,784 | 4,200 |
| 2017/08/10 | 1,819 | 1,819 | 1,798 | 1,798 | 3,900 |
| 2017/08/09 | 1,837 | 1,847 | 1,791 | 1,795 | 14,200 |
| 2017/08/08 | 1,837 | 1,837 | 1,828 | 1,837 | 1,600 |
| 2017/08/07 | 1,833 | 1,850 | 1,830 | 1,836 | 2,300 |
| 2017/08/04 | 1,840 | 1,840 | 1,800 | 1,826 | 10,300 |
| 2017/08/03 | 1,850 | 1,850 | 1,822 | 1,822 | 5,100 |
| 2017/08/02 | 1,849 | 1,849 | 1,840 | 1,843 | 2,200 |
| 2017/08/01 | 1,865 | 1,865 | 1,823 | 1,850 | 5,000 |
| 2017/07/31 | 1,871 | 1,871 | 1,840 | 1,841 | 8,300 |
| 2017/07/28 | 1,867 | 1,885 | 1,859 | 1,871 | 10,200 |
| 2017/07/27 | 1,853 | 1,881 | 1,850 | 1,867 | 10,500 |
| 2017/07/26 | 1,850 | 1,853 | 1,840 | 1,853 | 6,000 |
| 2017/07/25 | 1,842 | 1,867 | 1,830 | 1,839 | 9,900 |
| 2017/07/24 | 1,847 | 1,851 | 1,839 | 1,841 | 5,000 |
| 2017/07/21 | 1,839 | 1,857 | 1,837 | 1,849 | 4,500 |
| 2017/07/20 | 1,841 | 1,855 | 1,839 | 1,846 | 6,100 |
| 2017/07/19 | 1,856 | 1,869 | 1,818 | 1,843 | 19,200 |
| 2017/07/18 | 1,914 | 1,914 | 1,871 | 1,886 | 10,800 |
| 2017/07/14 | 1,924 | 1,939 | 1,870 | 1,910 | 21,900 |
| 2017/07/13 | 1,843 | 1,950 | 1,840 | 1,940 | 49,700 |
| 2017/07/12 | 1,847 | 1,847 | 1,841 | 1,847 | 4,500 |
| 2017/07/11 | 1,840 | 1,847 | 1,840 | 1,847 | 2,500 |
| 2017/07/10 | 1,835 | 1,840 | 1,832 | 1,840 | 4,000 |
| 2017/07/07 | 1,838 | 1,841 | 1,830 | 1,837 | 4,900 |
| 2017/07/06 | 1,844 | 1,849 | 1,835 | 1,838 | 8,100 |
| 2017/07/05 | 1,835 | 1,843 | 1,835 | 1,839 | 9,700 |
| 2017/07/04 | 1,842 | 1,842 | 1,836 | 1,839 | 4,200 |
| 2017/07/03 | 1,842 | 1,843 | 1,837 | 1,837 | 4,000 |
| 2017/06/30 | 1,840 | 1,843 | 1,833 | 1,843 | 3,400 |
| 2017/06/29 | 1,831 | 1,844 | 1,830 | 1,841 | 6,800 |
| 2017/06/28 | 1,825 | 1,840 | 1,824 | 1,830 | 6,100 |
| 2017/06/27 | 1,830 | 1,838 | 1,828 | 1,831 | 4,800 |
| 2017/06/26 | 1,823 | 1,830 | 1,821 | 1,829 | 6,200 |
| 2017/06/23 | 1,833 | 1,833 | 1,820 | 1,820 | 7,400 |
| 2017/06/22 | 1,851 | 1,852 | 1,824 | 1,829 | 28,200 |
| 2017/06/21 | 1,791 | 1,791 | 1,770 | 1,780 | 5,500 |
| 2017/06/20 | 1,779 | 1,785 | 1,770 | 1,783 | 6,800 |
| 2017/06/19 | 1,764 | 1,772 | 1,761 | 1,771 | 3,500 |
| 2017/06/16 | 1,775 | 1,780 | 1,768 | 1,768 | 3,700 |
| 2017/06/15 | 1,783 | 1,783 | 1,775 | 1,775 | 5,300 |
| 2017/06/14 | 1,788 | 1,798 | 1,781 | 1,781 | 7,300 |
| 2017/06/13 | 1,776 | 1,788 | 1,776 | 1,781 | 2,400 |
| 2017/06/12 | 1,788 | 1,788 | 1,772 | 1,779 | 9,000 |
| 2017/06/09 | 1,779 | 1,779 | 1,770 | 1,777 | 1,900 |
| 2017/06/08 | 1,760 | 1,777 | 1,760 | 1,777 | 5,900 |
| 2017/06/07 | 1,750 | 1,759 | 1,746 | 1,755 | 5,000 |
| 2017/06/06 | 1,750 | 1,754 | 1,749 | 1,752 | 6,100 |
| 2017/06/05 | 1,765 | 1,766 | 1,747 | 1,750 | 8,200 |
| 2017/06/02 | 1,741 | 1,778 | 1,727 | 1,762 | 37,600 |
| 2017/06/01 | 1,797 | 1,828 | 1,797 | 1,821 | 9,600 |
| 2017/05/31 | 1,805 | 1,806 | 1,792 | 1,805 | 4,800 |
| 2017/05/30 | 1,802 | 1,805 | 1,796 | 1,805 | 5,000 |
| 2017/05/29 | 1,801 | 1,803 | 1,797 | 1,802 | 2,600 |
| 2017/05/26 | 1,793 | 1,805 | 1,792 | 1,801 | 9,300 |
| 2017/05/25 | 1,805 | 1,805 | 1,790 | 1,801 | 6,000 |
| 2017/05/24 | 1,800 | 1,802 | 1,792 | 1,802 | 3,700 |
| 2017/05/23 | 1,792 | 1,800 | 1,784 | 1,800 | 4,000 |
| 2017/05/22 | 1,772 | 1,793 | 1,772 | 1,792 | 5,500 |
| 2017/05/19 | 1,775 | 1,780 | 1,772 | 1,772 | 2,800 |
| 2017/05/18 | 1,780 | 1,780 | 1,761 | 1,778 | 7,800 |
| 2017/05/17 | 1,790 | 1,799 | 1,784 | 1,795 | 7,000 |
| 2017/05/16 | 1,802 | 1,803 | 1,791 | 1,803 | 5,000 |
| 2017/05/15 | 1,789 | 1,802 | 1,789 | 1,802 | 3,300 |
| 2017/05/12 | 1,796 | 1,803 | 1,794 | 1,801 | 5,000 |
| 2017/05/11 | 1,797 | 1,798 | 1,789 | 1,798 | 5,700 |
| 2017/05/10 | 1,797 | 1,798 | 1,790 | 1,798 | 5,000 |
| 2017/05/09 | 1,793 | 1,799 | 1,788 | 1,799 | 5,200 |
| 2017/05/08 | 1,800 | 1,800 | 1,788 | 1,793 | 3,900 |
| 2017/05/02 | 1,794 | 1,794 | 1,775 | 1,780 | 5,800 |
| 2017/05/01 | 1,781 | 1,783 | 1,770 | 1,770 | 2,900 |
| 2017/04/28 | 1,775 | 1,789 | 1,765 | 1,783 | 8,900 |
| 2017/04/27 | 1,741 | 1,777 | 1,741 | 1,757 | 8,600 |
| 2017/04/26 | 1,737 | 1,743 | 1,728 | 1,740 | 8,500 |
| 2017/04/25 | 1,702 | 1,721 | 1,702 | 1,710 | 6,300 |
| 2017/04/24 | 1,700 | 1,715 | 1,699 | 1,702 | 17,800 |
| 2017/04/21 | 1,741 | 1,741 | 1,719 | 1,720 | 5,100 |
| 2017/04/20 | 1,736 | 1,740 | 1,730 | 1,730 | 3,200 |
| 2017/04/19 | 1,710 | 1,740 | 1,710 | 1,736 | 10,200 |
| 2017/04/18 | 1,690 | 1,710 | 1,687 | 1,708 | 10,800 |
| 2017/04/17 | 1,651 | 1,679 | 1,633 | 1,672 | 18,000 |
| 2017/04/14 | 1,650 | 1,671 | 1,650 | 1,651 | 24,600 |
| 2017/04/13 | 1,718 | 1,718 | 1,691 | 1,699 | 22,600 |
| 2017/04/12 | 1,760 | 1,760 | 1,735 | 1,736 | 28,300 |
| 2017/04/11 | 1,785 | 1,786 | 1,761 | 1,763 | 6,600 |
| 2017/04/10 | 1,779 | 1,796 | 1,775 | 1,778 | 9,800 |
| 2017/04/07 | 1,833 | 1,833 | 1,770 | 1,777 | 13,800 |
| 2017/04/06 | 1,790 | 1,799 | 1,772 | 1,786 | 12,900 |
| 2017/04/05 | 1,833 | 1,838 | 1,794 | 1,803 | 13,500 |
| 2017/04/04 | 1,850 | 1,865 | 1,831 | 1,833 | 14,600 |
| 2017/04/03 | 1,872 | 1,883 | 1,845 | 1,848 | 17,900 |
| 2017/03/31 | 1,887 | 1,890 | 1,870 | 1,870 | 6,700 |
| 2017/03/30 | 1,886 | 1,890 | 1,877 | 1,885 | 4,700 |
| 2017/03/29 | 1,879 | 1,888 | 1,870 | 1,887 | 8,200 |
| 2017/03/28 | 1,875 | 1,887 | 1,875 | 1,879 | 3,200 |
| 2017/03/27 | 1,871 | 1,890 | 1,853 | 1,888 | 19,400 |
| 2017/03/24 | 1,873 | 1,892 | 1,870 | 1,872 | 9,400 |
| 2017/03/23 | 1,900 | 1,900 | 1,871 | 1,871 | 5,700 |
| 2017/03/22 | 1,870 | 1,889 | 1,862 | 1,889 | 10,500 |
| 2017/03/21 | 1,880 | 1,896 | 1,871 | 1,879 | 9,000 |
| 2017/03/17 | 1,880 | 1,895 | 1,869 | 1,890 | 7,200 |
| 2017/03/16 | 1,890 | 1,890 | 1,875 | 1,875 | 9,400 |
| 2017/03/15 | 1,896 | 1,900 | 1,882 | 1,895 | 11,900 |
| 2017/03/14 | 1,896 | 1,897 | 1,874 | 1,886 | 12,500 |
| 2017/03/13 | 1,883 | 1,898 | 1,870 | 1,896 | 15,300 |
| 2017/03/10 | 1,880 | 1,883 | 1,871 | 1,883 | 9,000 |
| 2017/03/09 | 1,892 | 1,893 | 1,861 | 1,893 | 13,000 |
| 2017/03/08 | 1,864 | 1,871 | 1,857 | 1,871 | 9,600 |
| 2017/03/07 | 1,853 | 1,867 | 1,852 | 1,857 | 12,100 |
| 2017/03/06 | 1,800 | 1,887 | 1,791 | 1,853 | 75,300 |
| 2017/03/03 | 1,970 | 1,970 | 1,940 | 1,952 | 20,500 |
| 2017/03/02 | 1,999 | 1,999 | 1,970 | 1,978 | 13,100 |
| 2017/03/01 | 1,979 | 1,995 | 1,974 | 1,994 | 8,900 |
| 2017/02/28 | 1,970 | 1,998 | 1,970 | 1,989 | 14,800 |
| 2017/02/27 | 1,992 | 1,992 | 1,955 | 1,979 | 21,700 |
| 2017/02/24 | 2,000 | 2,000 | 1,973 | 1,992 | 15,600 |
| 2017/02/23 | 1,951 | 1,987 | 1,951 | 1,984 | 12,600 |
| 2017/02/22 | 1,983 | 1,990 | 1,950 | 1,951 | 21,000 |
| 2017/02/21 | 1,937 | 2,011 | 1,937 | 1,983 | 41,300 |
| 2017/02/20 | 1,903 | 1,930 | 1,898 | 1,930 | 15,900 |
| 2017/02/17 | 1,892 | 1,910 | 1,877 | 1,903 | 21,400 |
| 2017/02/16 | 1,879 | 1,895 | 1,863 | 1,892 | 19,800 |
| 2017/02/15 | 1,892 | 1,892 | 1,870 | 1,887 | 19,900 |
| 2017/02/14 | 1,880 | 1,890 | 1,861 | 1,879 | 21,500 |
| 2017/02/13 | 1,887 | 1,887 | 1,867 | 1,879 | 22,500 |
| 2017/02/10 | 1,883 | 1,897 | 1,854 | 1,887 | 36,400 |
| 2017/02/09 | 1,834 | 1,855 | 1,830 | 1,843 | 11,100 |
| 2017/02/08 | 1,826 | 1,839 | 1,816 | 1,839 | 18,300 |
| 2017/02/07 | 1,855 | 1,858 | 1,817 | 1,817 | 24,100 |
| 2017/02/06 | 1,843 | 1,858 | 1,833 | 1,855 | 16,100 |
| 2017/02/03 | 1,833 | 1,870 | 1,830 | 1,838 | 13,200 |
| 2017/02/02 | 1,850 | 1,881 | 1,830 | 1,831 | 39,900 |
| 2017/02/01 | 1,870 | 1,875 | 1,844 | 1,850 | 41,900 |
| 2017/01/31 | 1,895 | 1,903 | 1,881 | 1,881 | 21,600 |
| 2017/01/30 | 1,900 | 1,926 | 1,896 | 1,910 | 29,100 |
| 2017/01/27 | 1,901 | 1,915 | 1,886 | 1,890 | 61,400 |
| 2017/01/26 | 1,950 | 1,978 | 1,942 | 1,945 | 52,400 |
| 2017/01/25 | 2,017 | 2,017 | 1,962 | 1,969 | 23,200 |
| 2017/01/24 | 1,971 | 2,030 | 1,952 | 1,986 | 38,300 |
| 2017/01/23 | 2,047 | 2,047 | 1,975 | 1,978 | 87,800 |
| 2017/01/20 | 2,073 | 2,093 | 2,073 | 2,076 | 28,100 |
| 2017/01/19 | 2,071 | 2,125 | 2,071 | 2,107 | 38,600 |
| 2017/01/18 | 2,078 | 2,098 | 2,031 | 2,070 | 81,500 |
| 2017/01/17 | 2,251 | 2,251 | 2,168 | 2,200 | 96,200 |
| 2017/01/16 | 2,338 | 2,338 | 2,265 | 2,283 | 67,500 |
| 2017/01/13 | 2,385 | 2,388 | 2,310 | 2,338 | 70,200 |
| 2017/01/12 | 2,428 | 2,448 | 2,361 | 2,398 | 53,300 |
| 2017/01/11 | 2,413 | 2,465 | 2,413 | 2,424 | 53,400 |
| 2017/01/10 | 2,415 | 2,452 | 2,403 | 2,415 | 59,100 |
| 2017/01/06 | 2,362 | 2,429 | 2,362 | 2,412 | 46,300 |
| 2017/01/05 | 2,340 | 2,380 | 2,340 | 2,362 | 43,200 |
| 2017/01/04 | 2,336 | 2,395 | 2,333 | 2,344 | 41,400 |