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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,350 | 1,380 | 1,349 | 1,376 | 8,100 |
| 2018/12/27 | 1,400 | 1,400 | 1,323 | 1,357 | 16,700 |
| 2018/12/26 | 1,364 | 1,364 | 1,302 | 1,330 | 9,500 |
| 2018/12/25 | 1,313 | 1,313 | 1,253 | 1,280 | 21,100 |
| 2018/12/21 | 1,351 | 1,362 | 1,314 | 1,330 | 17,100 |
| 2018/12/20 | 1,371 | 1,375 | 1,340 | 1,350 | 10,700 |
| 2018/12/19 | 1,368 | 1,371 | 1,360 | 1,371 | 4,000 |
| 2018/12/18 | 1,381 | 1,381 | 1,372 | 1,375 | 2,500 |
| 2018/12/17 | 1,395 | 1,395 | 1,383 | 1,390 | 6,800 |
| 2018/12/14 | 1,373 | 1,399 | 1,373 | 1,395 | 4,400 |
| 2018/12/13 | 1,365 | 1,379 | 1,365 | 1,371 | 3,900 |
| 2018/12/12 | 1,352 | 1,365 | 1,352 | 1,365 | 3,400 |
| 2018/12/11 | 1,373 | 1,373 | 1,342 | 1,365 | 4,000 |
| 2018/12/10 | 1,380 | 1,380 | 1,349 | 1,373 | 5,700 |
| 2018/12/07 | 1,373 | 1,383 | 1,373 | 1,377 | 1,300 |
| 2018/12/06 | 1,379 | 1,390 | 1,370 | 1,384 | 4,200 |
| 2018/12/05 | 1,390 | 1,390 | 1,377 | 1,380 | 5,700 |
| 2018/12/04 | 1,415 | 1,418 | 1,390 | 1,390 | 16,600 |
| 2018/12/03 | 1,412 | 1,416 | 1,383 | 1,390 | 10,400 |
| 2018/11/30 | 1,380 | 1,383 | 1,375 | 1,382 | 6,400 |
| 2018/11/29 | 1,380 | 1,386 | 1,373 | 1,373 | 2,800 |
| 2018/11/28 | 1,361 | 1,380 | 1,355 | 1,380 | 8,700 |
| 2018/11/27 | 1,360 | 1,379 | 1,356 | 1,379 | 2,900 |
| 2018/11/26 | 1,320 | 1,345 | 1,320 | 1,345 | 2,700 |
| 2018/11/22 | 1,310 | 1,318 | 1,309 | 1,314 | 2,200 |
| 2018/11/21 | 1,306 | 1,312 | 1,305 | 1,305 | 2,000 |
| 2018/11/20 | 1,306 | 1,315 | 1,298 | 1,305 | 3,200 |
| 2018/11/19 | 1,316 | 1,316 | 1,300 | 1,303 | 9,100 |
| 2018/11/16 | 1,319 | 1,319 | 1,316 | 1,316 | 900 |
| 2018/11/15 | 1,314 | 1,314 | 1,311 | 1,311 | 400 |
| 2018/11/14 | 1,310 | 1,314 | 1,305 | 1,314 | 3,300 |
| 2018/11/13 | 1,300 | 1,310 | 1,300 | 1,310 | 1,100 |
| 2018/11/12 | 1,311 | 1,311 | 1,300 | 1,309 | 1,300 |
| 2018/11/09 | 1,310 | 1,311 | 1,305 | 1,307 | 1,800 |
| 2018/11/08 | 1,308 | 1,322 | 1,280 | 1,292 | 25,100 |
| 2018/11/07 | 1,315 | 1,315 | 1,300 | 1,307 | 2,500 |
| 2018/11/06 | 1,316 | 1,327 | 1,304 | 1,308 | 1,700 |
| 2018/11/05 | 1,320 | 1,325 | 1,309 | 1,320 | 4,200 |
| 2018/11/02 | 1,291 | 1,319 | 1,291 | 1,319 | 2,200 |
| 2018/11/01 | 1,278 | 1,294 | 1,278 | 1,291 | 900 |
| 2018/10/31 | 1,290 | 1,295 | 1,280 | 1,291 | 4,800 |
| 2018/10/30 | 1,299 | 1,299 | 1,280 | 1,290 | 4,700 |
| 2018/10/29 | 1,319 | 1,321 | 1,300 | 1,300 | 4,900 |
| 2018/10/26 | 1,326 | 1,326 | 1,312 | 1,313 | 3,400 |
| 2018/10/25 | 1,352 | 1,352 | 1,313 | 1,318 | 5,300 |
| 2018/10/24 | 1,360 | 1,360 | 1,340 | 1,347 | 3,200 |
| 2018/10/23 | 1,360 | 1,370 | 1,335 | 1,359 | 4,700 |
| 2018/10/22 | 1,360 | 1,375 | 1,353 | 1,363 | 2,900 |
| 2018/10/19 | 1,340 | 1,345 | 1,333 | 1,338 | 4,700 |
| 2018/10/18 | 1,340 | 1,347 | 1,333 | 1,345 | 2,500 |
| 2018/10/17 | 1,360 | 1,360 | 1,309 | 1,339 | 12,600 |
| 2018/10/16 | 1,410 | 1,410 | 1,360 | 1,366 | 4,700 |
| 2018/10/15 | 1,403 | 1,415 | 1,380 | 1,380 | 2,100 |
| 2018/10/12 | 1,370 | 1,420 | 1,369 | 1,420 | 5,500 |
| 2018/10/11 | 1,358 | 1,389 | 1,358 | 1,374 | 4,800 |
| 2018/10/10 | 1,395 | 1,419 | 1,394 | 1,418 | 5,100 |
| 2018/10/09 | 1,415 | 1,415 | 1,398 | 1,398 | 2,100 |
| 2018/10/05 | 1,420 | 1,425 | 1,416 | 1,416 | 1,200 |
| 2018/10/04 | 1,425 | 1,425 | 1,416 | 1,422 | 1,400 |
| 2018/10/03 | 1,418 | 1,430 | 1,418 | 1,426 | 2,000 |
| 2018/10/02 | 1,420 | 1,430 | 1,412 | 1,429 | 5,500 |
| 2018/10/01 | 1,400 | 1,426 | 1,386 | 1,424 | 10,300 |
| 2018/09/28 | 1,361 | 1,406 | 1,361 | 1,406 | 6,000 |
| 2018/09/27 | 1,393 | 1,393 | 1,366 | 1,384 | 600 |
| 2018/09/26 | 1,366 | 1,385 | 1,361 | 1,385 | 4,400 |
| 2018/09/25 | 1,340 | 1,366 | 1,330 | 1,366 | 5,500 |
| 2018/09/21 | 1,320 | 1,329 | 1,316 | 1,329 | 4,900 |
| 2018/09/20 | 1,330 | 1,330 | 1,303 | 1,305 | 5,000 |
| 2018/09/19 | 1,312 | 1,318 | 1,310 | 1,317 | 6,600 |
| 2018/09/18 | 1,303 | 1,313 | 1,303 | 1,311 | 2,300 |
| 2018/09/14 | 1,310 | 1,329 | 1,307 | 1,307 | 4,900 |
| 2018/09/13 | 1,357 | 1,357 | 1,328 | 1,330 | 7,300 |
| 2018/09/12 | 1,371 | 1,383 | 1,357 | 1,357 | 2,600 |
| 2018/09/11 | 1,393 | 1,393 | 1,371 | 1,377 | 1,500 |
| 2018/09/10 | 1,399 | 1,399 | 1,395 | 1,395 | 700 |
| 2018/09/07 | 1,381 | 1,383 | 1,381 | 1,383 | 400 |
| 2018/09/06 | 1,381 | 1,402 | 1,380 | 1,400 | 2,000 |
| 2018/09/05 | 1,380 | 1,420 | 1,380 | 1,392 | 3,900 |
| 2018/09/04 | 1,380 | 1,418 | 1,363 | 1,418 | 5,400 |
| 2018/09/03 | 1,389 | 1,415 | 1,380 | 1,388 | 12,000 |
| 2018/08/31 | 1,360 | 1,427 | 1,360 | 1,419 | 7,600 |
| 2018/08/30 | 1,375 | 1,377 | 1,358 | 1,365 | 6,300 |
| 2018/08/29 | 1,403 | 1,460 | 1,343 | 1,367 | 14,600 |
| 2018/08/28 | 1,371 | 1,495 | 1,371 | 1,403 | 79,500 |
| 2018/08/27 | 1,278 | 1,283 | 1,273 | 1,283 | 700 |
| 2018/08/24 | 1,272 | 1,287 | 1,268 | 1,278 | 3,500 |
| 2018/08/23 | 1,275 | 1,299 | 1,275 | 1,278 | 1,600 |
| 2018/08/22 | 1,281 | 1,320 | 1,265 | 1,305 | 5,300 |
| 2018/08/21 | 1,300 | 1,306 | 1,280 | 1,281 | 3,300 |
| 2018/08/20 | 1,309 | 1,313 | 1,300 | 1,300 | 3,900 |
| 2018/08/17 | 1,315 | 1,326 | 1,308 | 1,309 | 2,300 |
| 2018/08/16 | 1,323 | 1,323 | 1,301 | 1,319 | 5,300 |
| 2018/08/15 | 1,353 | 1,354 | 1,328 | 1,330 | 1,700 |
| 2018/08/14 | 1,345 | 1,355 | 1,345 | 1,355 | 2,900 |
| 2018/08/13 | 1,345 | 1,348 | 1,333 | 1,340 | 6,100 |
| 2018/08/10 | 1,340 | 1,355 | 1,331 | 1,335 | 5,100 |
| 2018/08/09 | 1,348 | 1,351 | 1,348 | 1,349 | 1,400 |
| 2018/08/08 | 1,350 | 1,352 | 1,350 | 1,350 | 1,800 |
| 2018/08/07 | 1,358 | 1,358 | 1,350 | 1,350 | 3,900 |
| 2018/08/06 | 1,363 | 1,363 | 1,353 | 1,353 | 1,000 |
| 2018/08/03 | 1,352 | 1,363 | 1,352 | 1,355 | 3,000 |
| 2018/08/02 | 1,362 | 1,363 | 1,360 | 1,360 | 1,700 |
| 2018/08/01 | 1,360 | 1,362 | 1,360 | 1,362 | 1,700 |
| 2018/07/31 | 1,353 | 1,370 | 1,353 | 1,366 | 3,000 |
| 2018/07/30 | 1,347 | 1,368 | 1,293 | 1,353 | 16,700 |
| 2018/07/27 | 1,336 | 1,349 | 1,333 | 1,345 | 6,600 |
| 2018/07/26 | 1,333 | 1,336 | 1,330 | 1,335 | 1,500 |
| 2018/07/25 | 1,328 | 1,335 | 1,328 | 1,328 | 3,500 |
| 2018/07/24 | 1,324 | 1,332 | 1,314 | 1,331 | 3,000 |
| 2018/07/23 | 1,310 | 1,320 | 1,310 | 1,315 | 1,500 |
| 2018/07/20 | 1,307 | 1,323 | 1,307 | 1,323 | 2,600 |
| 2018/07/19 | 1,308 | 1,312 | 1,308 | 1,311 | 2,200 |
| 2018/07/18 | 1,302 | 1,312 | 1,302 | 1,308 | 3,300 |
| 2018/07/17 | 1,310 | 1,310 | 1,302 | 1,306 | 3,500 |
| 2018/07/13 | 1,320 | 1,327 | 1,314 | 1,315 | 3,900 |
| 2018/07/12 | 1,325 | 1,330 | 1,320 | 1,321 | 4,300 |
| 2018/07/11 | 1,339 | 1,339 | 1,320 | 1,325 | 1,500 |
| 2018/07/10 | 1,302 | 1,340 | 1,302 | 1,333 | 6,100 |
| 2018/07/09 | 1,350 | 1,350 | 1,302 | 1,302 | 11,000 |
| 2018/07/06 | 1,360 | 1,360 | 1,352 | 1,352 | 3,100 |
| 2018/07/05 | 1,355 | 1,375 | 1,355 | 1,369 | 3,100 |
| 2018/07/04 | 1,377 | 1,377 | 1,355 | 1,355 | 2,900 |
| 2018/07/03 | 1,357 | 1,370 | 1,356 | 1,370 | 3,000 |
| 2018/07/02 | 1,369 | 1,369 | 1,359 | 1,361 | 3,000 |
| 2018/06/29 | 1,369 | 1,375 | 1,357 | 1,366 | 3,600 |
| 2018/06/28 | 1,382 | 1,382 | 1,355 | 1,370 | 8,400 |
| 2018/06/27 | 1,419 | 1,419 | 1,386 | 1,386 | 4,200 |
| 2018/06/26 | 1,390 | 1,410 | 1,389 | 1,406 | 6,800 |
| 2018/06/25 | 1,476 | 1,476 | 1,401 | 1,408 | 16,800 |
| 2018/06/22 | 1,503 | 1,508 | 1,470 | 1,476 | 10,400 |
| 2018/06/21 | 1,539 | 1,539 | 1,506 | 1,506 | 6,000 |
| 2018/06/20 | 1,537 | 1,543 | 1,516 | 1,518 | 9,700 |
| 2018/06/19 | 1,584 | 1,585 | 1,521 | 1,565 | 12,200 |
| 2018/06/18 | 1,615 | 1,615 | 1,584 | 1,584 | 6,300 |
| 2018/06/15 | 1,620 | 1,620 | 1,595 | 1,595 | 4,600 |
| 2018/06/14 | 1,613 | 1,613 | 1,597 | 1,603 | 2,900 |
| 2018/06/13 | 1,601 | 1,603 | 1,592 | 1,603 | 2,300 |
| 2018/06/12 | 1,603 | 1,603 | 1,596 | 1,601 | 600 |
| 2018/06/11 | 1,610 | 1,611 | 1,590 | 1,595 | 3,000 |
| 2018/06/08 | 1,586 | 1,614 | 1,582 | 1,614 | 5,400 |
| 2018/06/07 | 1,602 | 1,605 | 1,560 | 1,577 | 10,600 |
| 2018/06/06 | 1,603 | 1,605 | 1,601 | 1,601 | 2,600 |
| 2018/06/05 | 1,614 | 1,615 | 1,608 | 1,608 | 1,200 |
| 2018/06/04 | 1,600 | 1,618 | 1,600 | 1,608 | 8,100 |
| 2018/06/01 | 1,615 | 1,631 | 1,610 | 1,627 | 8,300 |
| 2018/05/31 | 1,603 | 1,603 | 1,597 | 1,597 | 1,200 |
| 2018/05/30 | 1,602 | 1,602 | 1,597 | 1,597 | 3,500 |
| 2018/05/29 | 1,605 | 1,608 | 1,601 | 1,602 | 1,600 |
| 2018/05/28 | 1,601 | 1,614 | 1,601 | 1,605 | 4,800 |
| 2018/05/25 | 1,609 | 1,609 | 1,601 | 1,601 | 3,300 |
| 2018/05/24 | 1,605 | 1,607 | 1,602 | 1,607 | 700 |
| 2018/05/23 | 1,614 | 1,614 | 1,601 | 1,605 | 2,900 |
| 2018/05/22 | 1,602 | 1,609 | 1,601 | 1,606 | 2,800 |
| 2018/05/21 | 1,603 | 1,604 | 1,601 | 1,603 | 1,600 |
| 2018/05/18 | 1,601 | 1,610 | 1,601 | 1,604 | 4,000 |
| 2018/05/17 | 1,600 | 1,602 | 1,600 | 1,600 | 1,600 |
| 2018/05/16 | 1,606 | 1,606 | 1,600 | 1,602 | 600 |
| 2018/05/15 | 1,609 | 1,609 | 1,598 | 1,598 | 2,500 |
| 2018/05/14 | 1,600 | 1,607 | 1,598 | 1,598 | 1,200 |
| 2018/05/11 | 1,597 | 1,603 | 1,597 | 1,597 | 1,400 |
| 2018/05/10 | 1,597 | 1,602 | 1,597 | 1,597 | 5,400 |
| 2018/05/09 | 1,600 | 1,605 | 1,600 | 1,600 | 3,000 |
| 2018/05/08 | 1,608 | 1,610 | 1,603 | 1,603 | 2,100 |
| 2018/05/07 | 1,605 | 1,609 | 1,603 | 1,604 | 1,400 |
| 2018/05/02 | 1,595 | 1,606 | 1,595 | 1,605 | 2,000 |
| 2018/05/01 | 1,601 | 1,602 | 1,586 | 1,595 | 9,500 |
| 2018/04/27 | 1,600 | 1,607 | 1,600 | 1,604 | 3,500 |
| 2018/04/26 | 1,611 | 1,611 | 1,596 | 1,596 | 2,900 |
| 2018/04/25 | 1,604 | 1,611 | 1,593 | 1,609 | 5,100 |
| 2018/04/24 | 1,596 | 1,608 | 1,596 | 1,604 | 3,600 |
| 2018/04/23 | 1,600 | 1,610 | 1,596 | 1,596 | 3,400 |
| 2018/04/20 | 1,601 | 1,610 | 1,596 | 1,603 | 3,600 |
| 2018/04/19 | 1,597 | 1,613 | 1,597 | 1,603 | 5,400 |
| 2018/04/18 | 1,590 | 1,606 | 1,586 | 1,600 | 3,200 |
| 2018/04/17 | 1,599 | 1,603 | 1,580 | 1,590 | 5,900 |
| 2018/04/16 | 1,601 | 1,616 | 1,600 | 1,600 | 5,500 |
| 2018/04/13 | 1,628 | 1,628 | 1,600 | 1,604 | 6,200 |
| 2018/04/12 | 1,600 | 1,626 | 1,599 | 1,626 | 5,900 |
| 2018/04/11 | 1,607 | 1,617 | 1,607 | 1,609 | 2,300 |
| 2018/04/10 | 1,610 | 1,629 | 1,606 | 1,628 | 4,100 |
| 2018/04/09 | 1,616 | 1,617 | 1,612 | 1,612 | 2,600 |
| 2018/04/06 | 1,605 | 1,620 | 1,605 | 1,616 | 3,100 |
| 2018/04/05 | 1,603 | 1,611 | 1,603 | 1,605 | 1,600 |
| 2018/04/04 | 1,602 | 1,608 | 1,602 | 1,608 | 3,300 |
| 2018/04/03 | 1,601 | 1,605 | 1,601 | 1,601 | 1,900 |
| 2018/04/02 | 1,600 | 1,609 | 1,600 | 1,605 | 4,100 |
| 2018/03/30 | 1,580 | 1,595 | 1,580 | 1,595 | 5,800 |
| 2018/03/29 | 1,563 | 1,583 | 1,552 | 1,575 | 3,900 |
| 2018/03/28 | 1,572 | 1,591 | 1,550 | 1,562 | 6,900 |
| 2018/03/27 | 1,565 | 1,580 | 1,565 | 1,571 | 16,400 |
| 2018/03/26 | 1,580 | 1,580 | 1,551 | 1,561 | 9,000 |
| 2018/03/23 | 1,601 | 1,603 | 1,581 | 1,582 | 8,100 |
| 2018/03/22 | 1,601 | 1,621 | 1,601 | 1,611 | 3,900 |
| 2018/03/20 | 1,595 | 1,602 | 1,587 | 1,602 | 3,300 |
| 2018/03/19 | 1,628 | 1,628 | 1,597 | 1,598 | 9,900 |
| 2018/03/16 | 1,608 | 1,628 | 1,608 | 1,628 | 2,900 |
| 2018/03/15 | 1,629 | 1,629 | 1,601 | 1,616 | 15,900 |
| 2018/03/14 | 1,641 | 1,650 | 1,629 | 1,629 | 4,200 |
| 2018/03/13 | 1,613 | 1,671 | 1,603 | 1,647 | 35,800 |
| 2018/03/12 | 1,626 | 1,629 | 1,617 | 1,617 | 6,100 |
| 2018/03/09 | 1,640 | 1,640 | 1,619 | 1,626 | 8,000 |
| 2018/03/08 | 1,652 | 1,652 | 1,640 | 1,643 | 2,400 |
| 2018/03/07 | 1,660 | 1,660 | 1,649 | 1,655 | 4,200 |
| 2018/03/06 | 1,656 | 1,670 | 1,656 | 1,662 | 7,000 |
| 2018/03/05 | 1,680 | 1,689 | 1,655 | 1,655 | 7,600 |
| 2018/03/02 | 1,699 | 1,699 | 1,677 | 1,683 | 3,300 |
| 2018/03/01 | 1,722 | 1,726 | 1,697 | 1,720 | 6,300 |
| 2018/02/28 | 1,725 | 1,730 | 1,721 | 1,723 | 1,900 |
| 2018/02/27 | 1,738 | 1,738 | 1,732 | 1,734 | 2,500 |
| 2018/02/26 | 1,730 | 1,738 | 1,720 | 1,738 | 8,000 |
| 2018/02/23 | 1,734 | 1,734 | 1,701 | 1,703 | 8,800 |
| 2018/02/22 | 1,736 | 1,743 | 1,732 | 1,734 | 2,800 |
| 2018/02/21 | 1,730 | 1,740 | 1,730 | 1,737 | 1,800 |
| 2018/02/20 | 1,728 | 1,734 | 1,728 | 1,732 | 2,900 |
| 2018/02/19 | 1,695 | 1,749 | 1,695 | 1,723 | 5,400 |
| 2018/02/16 | 1,679 | 1,695 | 1,665 | 1,690 | 10,200 |
| 2018/02/15 | 1,660 | 1,680 | 1,658 | 1,678 | 7,100 |
| 2018/02/14 | 1,641 | 1,647 | 1,610 | 1,637 | 10,300 |
| 2018/02/13 | 1,654 | 1,683 | 1,641 | 1,646 | 12,100 |
| 2018/02/09 | 1,662 | 1,662 | 1,621 | 1,651 | 20,600 |
| 2018/02/08 | 1,680 | 1,695 | 1,680 | 1,686 | 7,900 |
| 2018/02/07 | 1,700 | 1,720 | 1,671 | 1,671 | 23,900 |
| 2018/02/06 | 1,640 | 1,695 | 1,614 | 1,649 | 54,900 |
| 2018/02/05 | 1,753 | 1,769 | 1,750 | 1,760 | 18,900 |
| 2018/02/02 | 1,796 | 1,796 | 1,782 | 1,784 | 14,200 |
| 2018/02/01 | 1,817 | 1,817 | 1,784 | 1,794 | 23,100 |
| 2018/01/31 | 1,811 | 1,820 | 1,806 | 1,811 | 8,100 |
| 2018/01/30 | 1,823 | 1,823 | 1,806 | 1,813 | 34,300 |
| 2018/01/29 | 1,850 | 1,859 | 1,819 | 1,823 | 40,500 |
| 2018/01/26 | 1,873 | 1,885 | 1,872 | 1,884 | 33,800 |
| 2018/01/25 | 1,869 | 1,874 | 1,856 | 1,870 | 28,000 |
| 2018/01/24 | 1,861 | 1,865 | 1,849 | 1,861 | 24,900 |
| 2018/01/23 | 1,817 | 1,859 | 1,815 | 1,858 | 25,000 |
| 2018/01/22 | 1,820 | 1,826 | 1,802 | 1,813 | 31,200 |
| 2018/01/19 | 1,830 | 1,830 | 1,804 | 1,809 | 34,200 |
| 2018/01/18 | 1,857 | 1,865 | 1,830 | 1,832 | 38,600 |
| 2018/01/17 | 1,850 | 1,889 | 1,830 | 1,853 | 83,700 |
| 2018/01/16 | 1,969 | 1,977 | 1,950 | 1,956 | 81,500 |
| 2018/01/15 | 2,025 | 2,026 | 1,986 | 1,987 | 51,500 |
| 2018/01/12 | 2,044 | 2,044 | 2,026 | 2,026 | 30,300 |
| 2018/01/11 | 2,045 | 2,051 | 2,035 | 2,042 | 32,100 |
| 2018/01/10 | 2,049 | 2,051 | 2,032 | 2,045 | 25,000 |
| 2018/01/09 | 2,032 | 2,050 | 2,031 | 2,045 | 36,500 |
| 2018/01/05 | 2,037 | 2,045 | 2,023 | 2,040 | 24,000 |
| 2018/01/04 | 2,022 | 2,040 | 2,015 | 2,037 | 40,300 |