ＧＭＯペパボ(3633)の株価時系列情報
ＧＭＯペパボ(3633)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,280 | 4,280 | 4,255 | 4,260 | 3,300 |
| 2014/12/29 | 4,300 | 4,310 | 4,260 | 4,270 | 4,900 |
| 2014/12/26 | 4,280 | 4,315 | 4,165 | 4,280 | 11,900 |
| 2014/12/25 | 4,540 | 4,575 | 4,535 | 4,555 | 8,300 |
| 2014/12/24 | 4,505 | 4,580 | 4,505 | 4,550 | 5,200 |
| 2014/12/22 | 4,435 | 4,510 | 4,435 | 4,500 | 5,300 |
| 2014/12/19 | 4,415 | 4,435 | 4,415 | 4,425 | 2,000 |
| 2014/12/18 | 4,405 | 4,410 | 4,390 | 4,410 | 2,000 |
| 2014/12/17 | 4,380 | 4,390 | 4,370 | 4,370 | 1,700 |
| 2014/12/16 | 4,450 | 4,500 | 4,380 | 4,395 | 5,100 |
| 2014/12/15 | 4,460 | 4,495 | 4,460 | 4,495 | 1,700 |
| 2014/12/12 | 4,440 | 4,535 | 4,440 | 4,490 | 1,800 |
| 2014/12/11 | 4,395 | 4,440 | 4,350 | 4,440 | 3,600 |
| 2014/12/10 | 4,460 | 4,490 | 4,425 | 4,435 | 1,500 |
| 2014/12/09 | 4,555 | 4,555 | 4,420 | 4,460 | 3,200 |
| 2014/12/08 | 4,590 | 4,590 | 4,560 | 4,565 | 1,700 |
| 2014/12/05 | 4,610 | 4,610 | 4,555 | 4,585 | 2,800 |
| 2014/12/04 | 4,615 | 4,630 | 4,610 | 4,610 | 3,200 |
| 2014/12/03 | 4,595 | 4,660 | 4,595 | 4,615 | 1,900 |
| 2014/12/02 | 4,595 | 4,615 | 4,585 | 4,615 | 900 |
| 2014/12/01 | 4,600 | 4,650 | 4,590 | 4,595 | 2,600 |
| 2014/11/28 | 4,620 | 4,675 | 4,550 | 4,640 | 3,100 |
| 2014/11/27 | 4,545 | 4,650 | 4,545 | 4,620 | 4,700 |
| 2014/11/26 | 4,430 | 4,540 | 4,430 | 4,475 | 3,700 |
| 2014/11/25 | 4,380 | 4,445 | 4,375 | 4,425 | 4,200 |
| 2014/11/21 | 4,300 | 4,385 | 4,300 | 4,385 | 3,600 |
| 2014/11/20 | 4,300 | 4,340 | 4,300 | 4,325 | 1,100 |
| 2014/11/19 | 4,295 | 4,320 | 4,290 | 4,290 | 700 |
| 2014/11/18 | 4,305 | 4,315 | 4,275 | 4,315 | 2,200 |
| 2014/11/17 | 4,345 | 4,345 | 4,305 | 4,305 | 600 |
| 2014/11/14 | 4,345 | 4,345 | 4,300 | 4,330 | 1,900 |
| 2014/11/13 | 4,315 | 4,320 | 4,305 | 4,305 | 900 |
| 2014/11/12 | 4,350 | 4,350 | 4,315 | 4,315 | 2,300 |
| 2014/11/11 | 4,310 | 4,350 | 4,310 | 4,325 | 700 |
| 2014/11/10 | 4,305 | 4,350 | 4,290 | 4,350 | 3,000 |
| 2014/11/07 | 4,315 | 4,320 | 4,300 | 4,305 | 1,600 |
| 2014/11/06 | 4,305 | 4,330 | 4,275 | 4,315 | 2,300 |
| 2014/11/05 | 4,335 | 4,335 | 4,300 | 4,320 | 800 |
| 2014/11/04 | 4,315 | 4,350 | 4,270 | 4,270 | 4,800 |
| 2014/10/31 | 4,295 | 4,295 | 4,260 | 4,295 | 1,800 |
| 2014/10/30 | 4,300 | 4,300 | 4,210 | 4,210 | 4,400 |
| 2014/10/29 | 4,250 | 4,285 | 4,200 | 4,265 | 2,100 |
| 2014/10/28 | 4,200 | 4,230 | 4,140 | 4,180 | 3,500 |
| 2014/10/27 | 4,225 | 4,250 | 4,200 | 4,230 | 2,800 |
| 2014/10/24 | 4,310 | 4,350 | 4,250 | 4,250 | 1,900 |
| 2014/10/23 | 4,320 | 4,355 | 4,285 | 4,300 | 2,100 |
| 2014/10/22 | 4,330 | 4,365 | 4,240 | 4,365 | 2,300 |
| 2014/10/21 | 4,350 | 4,355 | 4,330 | 4,350 | 1,900 |
| 2014/10/20 | 4,290 | 4,350 | 4,290 | 4,350 | 1,600 |
| 2014/10/17 | 4,260 | 4,285 | 4,230 | 4,265 | 2,200 |
| 2014/10/16 | 4,200 | 4,265 | 4,200 | 4,235 | 1,900 |
| 2014/10/15 | 4,235 | 4,250 | 4,235 | 4,235 | 1,100 |
| 2014/10/14 | 4,200 | 4,275 | 4,200 | 4,260 | 3,200 |
| 2014/10/10 | 4,255 | 4,285 | 4,230 | 4,235 | 1,400 |
| 2014/10/09 | 4,340 | 4,365 | 4,285 | 4,285 | 2,800 |
| 2014/10/08 | 4,300 | 4,340 | 4,285 | 4,335 | 1,500 |
| 2014/10/07 | 4,290 | 4,365 | 4,290 | 4,335 | 1,900 |
| 2014/10/06 | 4,240 | 4,345 | 4,240 | 4,340 | 2,200 |
| 2014/10/03 | 4,160 | 4,265 | 4,160 | 4,215 | 2,500 |
| 2014/10/02 | 4,205 | 4,205 | 4,150 | 4,155 | 4,700 |
| 2014/10/01 | 4,250 | 4,250 | 4,200 | 4,210 | 3,300 |
| 2014/09/30 | 4,260 | 4,260 | 4,185 | 4,205 | 7,900 |
| 2014/09/29 | 4,340 | 4,350 | 4,205 | 4,280 | 8,600 |
| 2014/09/26 | 4,280 | 4,590 | 4,270 | 4,355 | 19,900 |
| 2014/09/25 | 4,170 | 4,250 | 4,140 | 4,200 | 6,300 |
| 2014/09/24 | 4,115 | 4,200 | 4,100 | 4,120 | 8,000 |
| 2014/09/22 | 4,050 | 4,105 | 4,040 | 4,105 | 8,800 |
| 2014/09/19 | 3,995 | 4,020 | 3,995 | 4,015 | 900 |
| 2014/09/18 | 3,995 | 3,995 | 3,990 | 3,995 | 1,000 |
| 2014/09/17 | 3,990 | 3,995 | 3,985 | 3,995 | 700 |
| 2014/09/16 | 3,995 | 3,995 | 3,980 | 3,980 | 1,000 |
| 2014/09/12 | 4,000 | 4,000 | 3,995 | 3,995 | 600 |
| 2014/09/11 | 3,970 | 4,030 | 3,970 | 3,995 | 500 |
| 2014/09/10 | 4,000 | 4,000 | 3,970 | 3,995 | 1,300 |
| 2014/09/09 | 4,000 | 4,010 | 4,000 | 4,000 | 1,200 |
| 2014/09/08 | 4,000 | 4,010 | 3,980 | 3,980 | 1,000 |
| 2014/09/05 | 3,980 | 4,000 | 3,980 | 3,980 | 1,300 |
| 2014/09/04 | 4,050 | 4,065 | 4,000 | 4,000 | 2,100 |
| 2014/09/03 | 4,005 | 4,080 | 4,000 | 4,050 | 5,500 |
| 2014/09/02 | 4,005 | 4,010 | 3,985 | 4,005 | 800 |
| 2014/09/01 | 3,990 | 4,000 | 3,975 | 3,975 | 1,100 |
| 2014/08/29 | 3,990 | 3,990 | 3,975 | 3,975 | 500 |
| 2014/08/28 | 3,950 | 3,990 | 3,950 | 3,990 | 2,100 |
| 2014/08/27 | 3,920 | 3,945 | 3,920 | 3,945 | 1,100 |
| 2014/08/26 | 3,945 | 3,945 | 3,945 | 3,945 | 600 |
| 2014/08/25 | 3,900 | 3,945 | 3,885 | 3,945 | 2,200 |
| 2014/08/22 | 3,900 | 3,920 | 3,880 | 3,880 | 900 |
| 2014/08/21 | 3,890 | 3,890 | 3,880 | 3,880 | 700 |
| 2014/08/20 | 3,900 | 3,925 | 3,880 | 3,890 | 900 |
| 2014/08/19 | 3,900 | 3,900 | 3,885 | 3,885 | 700 |
| 2014/08/18 | 3,920 | 3,925 | 3,880 | 3,900 | 800 |
| 2014/08/15 | 3,890 | 3,910 | 3,860 | 3,880 | 1,500 |
| 2014/08/14 | 3,895 | 3,895 | 3,860 | 3,890 | 600 |
| 2014/08/13 | 3,845 | 3,885 | 3,845 | 3,885 | 1,400 |
| 2014/08/12 | 3,895 | 3,895 | 3,895 | 3,895 | 200 |
| 2014/08/11 | 3,880 | 3,890 | 3,880 | 3,890 | 700 |
| 2014/08/08 | 3,845 | 3,875 | 3,805 | 3,805 | 2,600 |
| 2014/08/07 | 3,850 | 3,900 | 3,850 | 3,870 | 600 |
| 2014/08/06 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2014/08/05 | 3,890 | 3,890 | 3,830 | 3,855 | 900 |
| 2014/08/04 | 3,805 | 3,890 | 3,805 | 3,890 | 2,100 |
| 2014/08/01 | 3,900 | 3,910 | 3,810 | 3,810 | 5,600 |
| 2014/07/31 | 3,940 | 3,940 | 3,920 | 3,920 | 5,100 |
| 2014/07/30 | 3,955 | 3,960 | 3,945 | 3,955 | 1,800 |
| 2014/07/29 | 3,955 | 3,955 | 3,955 | 3,955 | 300 |
| 2014/07/28 | 3,965 | 3,965 | 3,955 | 3,955 | 400 |
| 2014/07/25 | 3,975 | 3,975 | 3,930 | 3,965 | 800 |
| 2014/07/24 | 3,955 | 3,955 | 3,935 | 3,950 | 600 |
| 2014/07/23 | 3,950 | 3,970 | 3,950 | 3,955 | 2,200 |
| 2014/07/22 | 3,945 | 3,950 | 3,930 | 3,930 | 400 |
| 2014/07/18 | 3,930 | 3,960 | 3,915 | 3,920 | 1,300 |
| 2014/07/17 | 3,950 | 3,955 | 3,940 | 3,950 | 1,300 |
| 2014/07/16 | 3,950 | 3,955 | 3,950 | 3,950 | 1,000 |
| 2014/07/15 | 3,955 | 3,960 | 3,955 | 3,955 | 900 |
| 2014/07/14 | 3,980 | 3,980 | 3,960 | 3,960 | 500 |
| 2014/07/11 | 3,995 | 3,995 | 3,975 | 3,980 | 1,800 |
| 2014/07/10 | 3,965 | 3,965 | 3,965 | 3,965 | 1,400 |
| 2014/07/09 | 3,955 | 3,965 | 3,955 | 3,965 | 400 |
| 2014/07/08 | 3,960 | 3,980 | 3,960 | 3,970 | 1,800 |
| 2014/07/07 | 3,955 | 3,970 | 3,955 | 3,970 | 1,600 |
| 2014/07/04 | 3,955 | 3,965 | 3,955 | 3,965 | 1,400 |
| 2014/07/03 | 3,960 | 3,965 | 3,950 | 3,965 | 900 |
| 2014/07/02 | 3,945 | 3,970 | 3,945 | 3,960 | 2,100 |
| 2014/07/01 | 3,940 | 3,960 | 3,930 | 3,955 | 1,700 |
| 2014/06/30 | 3,920 | 3,925 | 3,920 | 3,920 | 500 |
| 2014/06/27 | 3,930 | 3,940 | 3,915 | 3,920 | 1,600 |
| 2014/06/26 | 3,920 | 3,950 | 3,920 | 3,940 | 3,800 |
| 2014/06/25 | 4,015 | 4,025 | 3,995 | 4,015 | 6,100 |
| 2014/06/24 | 4,000 | 4,005 | 3,990 | 4,000 | 2,800 |
| 2014/06/23 | 3,995 | 4,000 | 3,990 | 4,000 | 3,700 |
| 2014/06/20 | 3,995 | 4,000 | 3,985 | 3,995 | 1,600 |
| 2014/06/19 | 3,995 | 4,000 | 3,980 | 4,000 | 1,600 |
| 2014/06/18 | 3,985 | 4,000 | 3,985 | 3,995 | 1,000 |
| 2014/06/17 | 4,020 | 4,020 | 3,985 | 3,995 | 1,900 |
| 2014/06/16 | 4,000 | 4,020 | 3,980 | 4,020 | 1,700 |
| 2014/06/13 | 3,975 | 3,995 | 3,975 | 3,995 | 600 |
| 2014/06/12 | 3,975 | 3,995 | 3,970 | 3,980 | 500 |
| 2014/06/11 | 3,950 | 3,995 | 3,945 | 3,995 | 600 |
| 2014/06/10 | 3,965 | 3,980 | 3,950 | 3,950 | 1,100 |
| 2014/06/09 | 3,935 | 3,960 | 3,935 | 3,960 | 600 |
| 2014/06/06 | 3,950 | 3,980 | 3,930 | 3,935 | 1,100 |
| 2014/06/05 | 3,945 | 3,945 | 3,925 | 3,930 | 600 |
| 2014/06/04 | 3,990 | 3,990 | 3,940 | 3,945 | 1,300 |
| 2014/06/03 | 3,990 | 3,990 | 3,970 | 3,970 | 700 |
| 2014/06/02 | 3,945 | 4,020 | 3,945 | 3,960 | 4,200 |
| 2014/05/30 | 3,890 | 3,945 | 3,890 | 3,930 | 2,200 |
| 2014/05/29 | 3,880 | 3,890 | 3,865 | 3,865 | 1,300 |
| 2014/05/28 | 3,870 | 3,870 | 3,855 | 3,870 | 1,100 |
| 2014/05/27 | 3,795 | 3,870 | 3,790 | 3,870 | 2,000 |
| 2014/05/26 | 3,790 | 3,800 | 3,770 | 3,780 | 900 |
| 2014/05/23 | 3,700 | 3,730 | 3,700 | 3,720 | 900 |
| 2014/05/22 | 3,670 | 3,760 | 3,670 | 3,700 | 1,400 |
| 2014/05/21 | 3,680 | 3,680 | 3,650 | 3,665 | 2,400 |
| 2014/05/20 | 3,720 | 3,755 | 3,695 | 3,700 | 3,900 |
| 2014/05/19 | 3,820 | 3,820 | 3,700 | 3,720 | 8,300 |
| 2014/05/16 | 3,865 | 3,905 | 3,800 | 3,820 | 2,800 |
| 2014/05/15 | 3,880 | 3,885 | 3,875 | 3,885 | 1,200 |
| 2014/05/14 | 3,900 | 3,940 | 3,880 | 3,920 | 700 |
| 2014/05/13 | 3,905 | 3,940 | 3,905 | 3,910 | 1,000 |
| 2014/05/12 | 3,930 | 3,930 | 3,880 | 3,895 | 1,200 |
| 2014/05/09 | 3,920 | 3,940 | 3,850 | 3,860 | 3,300 |
| 2014/05/08 | 3,915 | 3,950 | 3,905 | 3,910 | 700 |
| 2014/05/07 | 3,905 | 3,975 | 3,900 | 3,915 | 2,000 |
| 2014/05/02 | 3,900 | 3,935 | 3,900 | 3,925 | 3,000 |
| 2014/05/01 | 3,950 | 3,950 | 3,890 | 3,950 | 4,800 |
| 2014/04/30 | 3,985 | 4,030 | 3,975 | 3,975 | 3,100 |
| 2014/04/28 | 4,020 | 4,030 | 4,005 | 4,005 | 500 |
| 2014/04/25 | 4,010 | 4,015 | 4,005 | 4,015 | 500 |
| 2014/04/24 | 4,040 | 4,040 | 4,020 | 4,020 | 200 |
| 2014/04/23 | 4,020 | 4,025 | 4,010 | 4,020 | 700 |
| 2014/04/22 | 4,015 | 4,015 | 4,000 | 4,005 | 2,400 |
| 2014/04/21 | 3,990 | 3,995 | 3,975 | 3,995 | 1,200 |
| 2014/04/18 | 3,985 | 3,990 | 3,985 | 3,990 | 300 |
| 2014/04/17 | 4,045 | 4,045 | 3,965 | 4,010 | 1,400 |
| 2014/04/16 | 3,970 | 4,045 | 3,970 | 4,000 | 1,900 |
| 2014/04/15 | 3,985 | 3,990 | 3,960 | 3,965 | 800 |
| 2014/04/14 | 3,950 | 3,965 | 3,945 | 3,950 | 1,300 |
| 2014/04/11 | 3,950 | 3,990 | 3,920 | 3,950 | 2,400 |
| 2014/04/10 | 4,055 | 4,055 | 3,990 | 4,000 | 1,900 |
| 2014/04/09 | 3,990 | 3,990 | 3,970 | 3,985 | 3,300 |
| 2014/04/08 | 4,005 | 4,020 | 3,980 | 4,000 | 3,600 |
| 2014/04/07 | 4,145 | 4,145 | 4,000 | 4,000 | 5,500 |
| 2014/04/04 | 4,150 | 4,165 | 4,110 | 4,155 | 900 |
| 2014/04/03 | 4,165 | 4,180 | 4,135 | 4,150 | 900 |
| 2014/04/02 | 4,200 | 4,200 | 4,110 | 4,110 | 3,800 |
| 2014/04/01 | 4,150 | 4,190 | 4,105 | 4,190 | 2,100 |
| 2014/03/31 | 4,060 | 4,280 | 4,060 | 4,200 | 3,100 |
| 2014/03/28 | 4,040 | 4,055 | 4,000 | 4,055 | 1,900 |
| 2014/03/27 | 3,990 | 4,000 | 3,940 | 4,000 | 1,900 |
| 2014/03/26 | 3,955 | 3,990 | 3,950 | 3,955 | 1,600 |
| 2014/03/25 | 3,960 | 3,995 | 3,940 | 3,950 | 2,900 |
| 2014/03/24 | 4,000 | 4,010 | 3,960 | 3,960 | 5,500 |
| 2014/03/20 | 4,060 | 4,060 | 3,965 | 4,010 | 6,100 |
| 2014/03/19 | 4,110 | 4,150 | 4,050 | 4,070 | 2,600 |
| 2014/03/18 | 4,230 | 4,230 | 4,085 | 4,110 | 3,400 |
| 2014/03/17 | 4,030 | 4,200 | 4,030 | 4,065 | 6,700 |
| 2014/03/14 | 4,100 | 4,220 | 4,070 | 4,100 | 17,100 |
| 2014/03/13 | 4,295 | 4,435 | 4,240 | 4,240 | 6,300 |
| 2014/03/12 | 4,420 | 4,430 | 4,210 | 4,230 | 17,800 |
| 2014/03/11 | 4,530 | 4,570 | 4,355 | 4,470 | 21,100 |
| 2014/03/10 | 5,080 | 5,080 | 4,480 | 4,600 | 53,800 |
| 2014/03/07 | 4,420 | 4,965 | 4,350 | 4,965 | 67,600 |
| 2014/03/06 | 4,070 | 4,275 | 4,020 | 4,265 | 6,000 |
| 2014/03/05 | 4,090 | 4,090 | 4,010 | 4,050 | 1,100 |
| 2014/03/04 | 4,100 | 4,100 | 3,970 | 4,015 | 2,200 |
| 2014/03/03 | 4,095 | 4,095 | 3,940 | 3,995 | 2,300 |
| 2014/02/28 | 4,130 | 4,130 | 4,040 | 4,085 | 1,600 |
| 2014/02/27 | 4,145 | 4,145 | 4,140 | 4,140 | 400 |
| 2014/02/26 | 4,185 | 4,200 | 4,145 | 4,145 | 2,000 |
| 2014/02/25 | 4,100 | 4,175 | 4,100 | 4,175 | 3,300 |
| 2014/02/24 | 4,045 | 4,105 | 4,045 | 4,095 | 1,200 |
| 2014/02/21 | 4,100 | 4,100 | 4,080 | 4,095 | 500 |
| 2014/02/20 | 4,110 | 4,110 | 4,060 | 4,060 | 700 |
| 2014/02/19 | 4,095 | 4,110 | 4,095 | 4,110 | 1,300 |
| 2014/02/18 | 4,010 | 4,055 | 4,010 | 4,055 | 800 |
| 2014/02/17 | 4,020 | 4,040 | 4,000 | 4,010 | 1,300 |
| 2014/02/14 | 4,060 | 4,060 | 4,010 | 4,010 | 900 |
| 2014/02/13 | 4,005 | 4,115 | 4,005 | 4,060 | 3,100 |
| 2014/02/12 | 4,000 | 4,035 | 3,995 | 4,035 | 2,000 |
| 2014/02/10 | 3,980 | 4,000 | 3,970 | 4,000 | 1,800 |
| 2014/02/07 | 3,920 | 3,965 | 3,920 | 3,950 | 1,400 |
| 2014/02/06 | 3,870 | 3,960 | 3,870 | 3,960 | 2,000 |
| 2014/02/05 | 3,900 | 3,925 | 3,870 | 3,895 | 2,200 |
| 2014/02/04 | 3,935 | 3,935 | 3,865 | 3,870 | 7,500 |
| 2014/02/03 | 4,100 | 4,100 | 4,000 | 4,000 | 3,400 |
| 2014/01/31 | 4,150 | 4,150 | 4,105 | 4,110 | 2,000 |
| 2014/01/30 | 4,160 | 4,160 | 4,120 | 4,140 | 1,700 |
| 2014/01/29 | 4,150 | 4,195 | 4,150 | 4,195 | 1,900 |
| 2014/01/28 | 4,145 | 4,180 | 4,110 | 4,135 | 2,600 |
| 2014/01/27 | 4,200 | 4,200 | 4,140 | 4,145 | 3,400 |
| 2014/01/24 | 4,285 | 4,285 | 4,205 | 4,225 | 3,800 |
| 2014/01/23 | 4,335 | 4,410 | 4,315 | 4,315 | 9,100 |
| 2014/01/22 | 4,245 | 4,340 | 4,245 | 4,310 | 7,700 |
| 2014/01/21 | 4,240 | 4,245 | 4,240 | 4,245 | 600 |
| 2014/01/20 | 4,265 | 4,265 | 4,240 | 4,245 | 700 |
| 2014/01/17 | 4,265 | 4,265 | 4,240 | 4,255 | 1,100 |
| 2014/01/16 | 4,265 | 4,265 | 4,265 | 4,265 | 100 |
| 2014/01/15 | 4,240 | 4,280 | 4,230 | 4,235 | 1,500 |
| 2014/01/14 | 4,255 | 4,280 | 4,240 | 4,245 | 1,500 |
| 2014/01/10 | 4,260 | 4,260 | 4,255 | 4,255 | 500 |
| 2014/01/09 | 4,255 | 4,270 | 4,255 | 4,260 | 1,200 |
| 2014/01/08 | 4,240 | 4,290 | 4,240 | 4,285 | 4,000 |
| 2014/01/07 | 4,220 | 4,220 | 4,215 | 4,220 | 700 |
| 2014/01/06 | 4,260 | 4,260 | 4,225 | 4,240 | 2,100 |