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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,745 | 5,150 | 4,745 | 5,050 | 11,000 |
| 2015/12/29 | 4,695 | 4,780 | 4,675 | 4,710 | 3,200 |
| 2015/12/28 | 4,660 | 4,825 | 4,605 | 4,750 | 5,900 |
| 2015/12/25 | 4,865 | 4,870 | 4,795 | 4,800 | 6,300 |
| 2015/12/24 | 4,805 | 5,040 | 4,805 | 4,810 | 8,400 |
| 2015/12/22 | 4,830 | 4,895 | 4,805 | 4,805 | 3,600 |
| 2015/12/21 | 4,995 | 5,000 | 4,840 | 4,845 | 4,700 |
| 2015/12/18 | 4,715 | 5,160 | 4,715 | 5,010 | 14,400 |
| 2015/12/17 | 4,800 | 4,800 | 4,620 | 4,770 | 9,100 |
| 2015/12/16 | 4,890 | 5,050 | 4,800 | 4,800 | 5,100 |
| 2015/12/15 | 5,000 | 5,150 | 4,950 | 4,950 | 10,800 |
| 2015/12/14 | 4,880 | 5,230 | 4,880 | 5,100 | 12,800 |
| 2015/12/11 | 4,925 | 5,150 | 4,925 | 5,050 | 13,300 |
| 2015/12/10 | 4,860 | 5,080 | 4,820 | 4,925 | 6,900 |
| 2015/12/09 | 5,050 | 5,050 | 4,800 | 4,930 | 19,500 |
| 2015/12/08 | 4,955 | 5,180 | 4,790 | 5,140 | 14,800 |
| 2015/12/07 | 4,870 | 5,000 | 4,800 | 4,950 | 24,200 |
| 2015/12/04 | 4,490 | 4,620 | 4,390 | 4,615 | 10,800 |
| 2015/12/03 | 4,570 | 4,750 | 4,365 | 4,535 | 29,200 |
| 2015/12/02 | 4,135 | 4,545 | 4,135 | 4,500 | 35,500 |
| 2015/12/01 | 4,035 | 4,155 | 4,035 | 4,150 | 7,600 |
| 2015/11/30 | 4,075 | 4,075 | 4,040 | 4,060 | 5,100 |
| 2015/11/27 | 4,020 | 4,095 | 4,020 | 4,075 | 3,700 |
| 2015/11/26 | 4,095 | 4,155 | 4,020 | 4,035 | 10,000 |
| 2015/11/25 | 4,200 | 4,250 | 4,075 | 4,120 | 9,200 |
| 2015/11/24 | 4,280 | 4,295 | 4,145 | 4,255 | 4,900 |
| 2015/11/20 | 4,140 | 4,250 | 4,130 | 4,210 | 3,300 |
| 2015/11/19 | 4,085 | 4,280 | 4,075 | 4,210 | 10,500 |
| 2015/11/18 | 3,950 | 4,095 | 3,945 | 4,095 | 5,300 |
| 2015/11/17 | 3,970 | 4,045 | 3,970 | 4,005 | 4,200 |
| 2015/11/16 | 4,030 | 4,040 | 3,930 | 3,970 | 11,500 |
| 2015/11/13 | 4,040 | 4,160 | 4,005 | 4,150 | 6,400 |
| 2015/11/12 | 4,060 | 4,110 | 4,040 | 4,100 | 5,200 |
| 2015/11/11 | 4,090 | 4,165 | 4,040 | 4,130 | 8,900 |
| 2015/11/10 | 4,020 | 4,080 | 4,015 | 4,020 | 2,200 |
| 2015/11/09 | 4,065 | 4,160 | 3,970 | 4,085 | 5,300 |
| 2015/11/06 | 4,100 | 4,135 | 4,015 | 4,075 | 9,600 |
| 2015/11/05 | 4,130 | 4,375 | 4,060 | 4,170 | 26,800 |
| 2015/11/04 | 4,010 | 4,030 | 3,885 | 3,885 | 6,300 |
| 2015/11/02 | 4,100 | 4,115 | 4,000 | 4,010 | 5,900 |
| 2015/10/30 | 4,000 | 4,150 | 4,000 | 4,140 | 6,600 |
| 2015/10/29 | 4,125 | 4,220 | 4,060 | 4,220 | 4,400 |
| 2015/10/28 | 4,020 | 4,150 | 4,020 | 4,115 | 2,200 |
| 2015/10/27 | 4,010 | 4,070 | 3,990 | 4,020 | 3,800 |
| 2015/10/26 | 4,140 | 4,145 | 4,060 | 4,060 | 3,100 |
| 2015/10/23 | 4,155 | 4,410 | 4,035 | 4,100 | 18,300 |
| 2015/10/22 | 4,060 | 4,160 | 4,060 | 4,075 | 3,500 |
| 2015/10/21 | 4,010 | 4,070 | 4,000 | 4,060 | 4,000 |
| 2015/10/20 | 4,150 | 4,230 | 4,045 | 4,045 | 6,800 |
| 2015/10/19 | 4,155 | 4,185 | 4,125 | 4,135 | 2,400 |
| 2015/10/16 | 4,200 | 4,265 | 4,155 | 4,180 | 5,500 |
| 2015/10/15 | 4,135 | 4,270 | 4,020 | 4,270 | 8,200 |
| 2015/10/14 | 4,350 | 4,350 | 4,150 | 4,155 | 15,400 |
| 2015/10/13 | 4,440 | 4,450 | 4,305 | 4,350 | 6,700 |
| 2015/10/09 | 4,325 | 4,450 | 4,125 | 4,430 | 15,400 |
| 2015/10/08 | 4,410 | 4,470 | 4,175 | 4,255 | 16,900 |
| 2015/10/07 | 4,970 | 5,130 | 4,180 | 4,395 | 96,200 |
| 2015/10/06 | 4,400 | 4,690 | 4,290 | 4,690 | 57,600 |
| 2015/10/05 | 3,430 | 3,990 | 3,365 | 3,990 | 40,200 |
| 2015/10/02 | 3,300 | 3,340 | 3,285 | 3,290 | 3,300 |
| 2015/10/01 | 3,425 | 3,425 | 3,290 | 3,315 | 8,300 |
| 2015/09/30 | 3,390 | 3,405 | 3,305 | 3,345 | 6,300 |
| 2015/09/29 | 3,365 | 3,480 | 3,250 | 3,250 | 9,900 |
| 2015/09/28 | 3,315 | 3,650 | 3,315 | 3,505 | 10,500 |
| 2015/09/25 | 3,395 | 3,525 | 3,360 | 3,450 | 10,500 |
| 2015/09/24 | 3,810 | 3,810 | 3,510 | 3,535 | 9,100 |
| 2015/09/18 | 3,900 | 3,950 | 3,770 | 3,810 | 10,000 |
| 2015/09/17 | 4,000 | 4,260 | 3,930 | 3,935 | 16,100 |
| 2015/09/16 | 4,015 | 4,040 | 3,820 | 4,015 | 15,000 |
| 2015/09/15 | 4,135 | 4,135 | 3,900 | 4,015 | 17,600 |
| 2015/09/14 | 4,200 | 4,385 | 4,145 | 4,205 | 24,900 |
| 2015/09/11 | 3,875 | 4,300 | 3,875 | 4,100 | 15,700 |
| 2015/09/10 | 3,810 | 4,270 | 3,760 | 4,015 | 19,200 |
| 2015/09/09 | 3,880 | 4,200 | 3,660 | 3,965 | 57,900 |
| 2015/09/08 | 3,320 | 3,810 | 3,320 | 3,810 | 62,300 |
| 2015/09/07 | 3,220 | 3,300 | 3,080 | 3,110 | 9,800 |
| 2015/09/04 | 3,585 | 3,585 | 3,350 | 3,360 | 7,800 |
| 2015/09/03 | 3,630 | 3,630 | 3,445 | 3,500 | 3,800 |
| 2015/09/02 | 3,315 | 3,525 | 3,315 | 3,420 | 4,700 |
| 2015/09/01 | 3,695 | 3,695 | 3,460 | 3,460 | 9,100 |
| 2015/08/31 | 3,700 | 3,835 | 3,700 | 3,835 | 10,200 |
| 2015/08/28 | 3,515 | 3,850 | 3,510 | 3,840 | 22,600 |
| 2015/08/27 | 3,460 | 3,690 | 3,460 | 3,475 | 22,000 |
| 2015/08/26 | 3,260 | 3,580 | 3,260 | 3,530 | 16,600 |
| 2015/08/25 | 3,240 | 3,660 | 3,010 | 3,200 | 34,500 |
| 2015/08/24 | 3,630 | 3,700 | 3,260 | 3,410 | 20,000 |
| 2015/08/21 | 3,950 | 3,960 | 3,825 | 3,840 | 11,600 |
| 2015/08/20 | 4,085 | 4,160 | 4,050 | 4,090 | 8,500 |
| 2015/08/19 | 4,400 | 4,430 | 4,110 | 4,125 | 6,200 |
| 2015/08/18 | 4,295 | 4,515 | 4,255 | 4,355 | 5,800 |
| 2015/08/17 | 4,400 | 4,470 | 4,320 | 4,340 | 6,000 |
| 2015/08/14 | 4,450 | 4,540 | 4,380 | 4,400 | 10,200 |
| 2015/08/13 | 4,515 | 4,575 | 4,090 | 4,320 | 40,700 |
| 2015/08/12 | 4,900 | 4,900 | 4,445 | 4,515 | 26,400 |
| 2015/08/11 | 4,985 | 5,010 | 4,890 | 4,905 | 6,100 |
| 2015/08/10 | 5,040 | 5,040 | 4,830 | 4,915 | 11,700 |
| 2015/08/07 | 5,050 | 5,050 | 4,850 | 4,860 | 7,700 |
| 2015/08/06 | 5,020 | 5,120 | 4,950 | 5,000 | 7,800 |
| 2015/08/05 | 4,970 | 5,240 | 4,970 | 4,990 | 18,500 |
| 2015/08/04 | 5,340 | 5,430 | 5,100 | 5,170 | 16,200 |
| 2015/08/03 | 5,790 | 5,790 | 5,390 | 5,440 | 6,800 |
| 2015/07/31 | 5,350 | 5,730 | 5,350 | 5,690 | 8,100 |
| 2015/07/30 | 5,900 | 5,900 | 5,340 | 5,550 | 14,600 |
| 2015/07/29 | 6,130 | 6,200 | 5,930 | 5,940 | 5,400 |
| 2015/07/28 | 6,000 | 6,150 | 5,930 | 6,090 | 3,200 |
| 2015/07/27 | 6,120 | 6,130 | 6,020 | 6,070 | 2,100 |
| 2015/07/24 | 6,120 | 6,190 | 6,090 | 6,120 | 3,100 |
| 2015/07/23 | 6,180 | 6,180 | 6,050 | 6,140 | 2,500 |
| 2015/07/22 | 6,080 | 6,190 | 6,050 | 6,110 | 4,100 |
| 2015/07/21 | 6,360 | 6,380 | 6,160 | 6,160 | 5,200 |
| 2015/07/17 | 6,190 | 6,350 | 6,190 | 6,320 | 7,400 |
| 2015/07/16 | 6,230 | 6,270 | 6,100 | 6,180 | 6,000 |
| 2015/07/15 | 6,290 | 6,300 | 6,040 | 6,160 | 9,100 |
| 2015/07/14 | 6,270 | 6,340 | 6,100 | 6,230 | 9,800 |
| 2015/07/13 | 5,750 | 6,130 | 5,750 | 6,080 | 7,900 |
| 2015/07/10 | 5,590 | 5,970 | 5,590 | 5,700 | 9,400 |
| 2015/07/09 | 5,340 | 5,700 | 5,050 | 5,660 | 19,700 |
| 2015/07/08 | 6,070 | 6,070 | 5,580 | 5,740 | 24,000 |
| 2015/07/07 | 6,170 | 6,300 | 6,080 | 6,110 | 10,400 |
| 2015/07/06 | 6,300 | 6,300 | 6,130 | 6,140 | 6,500 |
| 2015/07/03 | 6,430 | 6,450 | 6,300 | 6,350 | 6,900 |
| 2015/07/02 | 6,610 | 6,680 | 6,450 | 6,500 | 7,000 |
| 2015/07/01 | 6,530 | 6,620 | 6,410 | 6,570 | 18,400 |
| 2015/06/30 | 6,210 | 6,410 | 6,180 | 6,330 | 9,300 |
| 2015/06/29 | 6,080 | 6,420 | 6,070 | 6,210 | 11,700 |
| 2015/06/26 | 6,280 | 6,440 | 6,210 | 6,350 | 8,300 |
| 2015/06/25 | 6,510 | 6,560 | 6,280 | 6,390 | 17,800 |
| 2015/06/24 | 6,500 | 6,720 | 6,450 | 6,590 | 14,300 |
| 2015/06/23 | 6,800 | 6,800 | 6,490 | 6,550 | 26,400 |
| 2015/06/22 | 6,910 | 6,910 | 6,610 | 6,760 | 17,200 |
| 2015/06/19 | 6,870 | 6,940 | 6,810 | 6,810 | 9,900 |
| 2015/06/18 | 7,050 | 7,180 | 6,810 | 6,820 | 35,400 |
| 2015/06/17 | 7,090 | 7,090 | 6,850 | 6,940 | 43,400 |
| 2015/06/16 | 6,870 | 7,320 | 6,760 | 7,240 | 54,300 |
| 2015/06/15 | 6,880 | 6,990 | 6,720 | 6,770 | 16,100 |
| 2015/06/12 | 6,880 | 7,080 | 6,810 | 6,900 | 23,400 |
| 2015/06/11 | 6,750 | 7,100 | 6,700 | 7,000 | 36,000 |
| 2015/06/10 | 6,800 | 6,860 | 6,600 | 6,620 | 18,600 |
| 2015/06/09 | 6,860 | 7,000 | 6,620 | 6,700 | 27,400 |
| 2015/06/08 | 7,200 | 7,240 | 6,810 | 7,010 | 42,600 |
| 2015/06/05 | 6,800 | 7,500 | 6,770 | 7,250 | 97,800 |
| 2015/06/04 | 6,580 | 7,350 | 6,520 | 6,820 | 97,500 |
| 2015/06/03 | 6,580 | 6,580 | 6,420 | 6,480 | 21,000 |
| 2015/06/02 | 6,760 | 6,780 | 6,510 | 6,690 | 24,900 |
| 2015/06/01 | 6,820 | 7,070 | 6,720 | 6,820 | 35,400 |
| 2015/05/29 | 6,870 | 7,400 | 6,760 | 6,960 | 58,000 |
| 2015/05/28 | 7,600 | 7,700 | 6,800 | 6,960 | 105,800 |
| 2015/05/27 | 8,580 | 8,800 | 7,460 | 7,790 | 165,500 |
| 2015/05/26 | 8,220 | 8,800 | 8,010 | 8,280 | 215,200 |
| 2015/05/25 | 6,500 | 7,600 | 6,350 | 7,390 | 257,500 |
| 2015/05/22 | 5,750 | 6,610 | 5,740 | 6,600 | 156,000 |
| 2015/05/21 | 5,750 | 5,770 | 5,580 | 5,610 | 11,500 |
| 2015/05/20 | 5,570 | 5,850 | 5,400 | 5,750 | 16,600 |
| 2015/05/19 | 5,340 | 5,600 | 5,290 | 5,570 | 19,000 |
| 2015/05/18 | 5,870 | 5,980 | 5,350 | 5,480 | 32,800 |
| 2015/05/15 | 5,960 | 6,180 | 5,810 | 5,970 | 46,000 |
| 2015/05/14 | 5,500 | 5,840 | 5,500 | 5,790 | 29,000 |
| 2015/05/13 | 5,210 | 5,490 | 4,995 | 5,460 | 15,900 |
| 2015/05/12 | 5,370 | 5,400 | 5,110 | 5,220 | 13,900 |
| 2015/05/11 | 5,800 | 5,800 | 5,090 | 5,270 | 35,800 |
| 2015/05/08 | 6,080 | 6,080 | 5,400 | 5,600 | 47,600 |
| 2015/05/07 | 5,360 | 5,990 | 5,350 | 5,890 | 86,400 |
| 2015/05/01 | 4,840 | 5,260 | 4,840 | 5,230 | 37,400 |
| 2015/04/30 | 4,660 | 4,980 | 4,660 | 4,810 | 26,800 |
| 2015/04/28 | 4,830 | 4,945 | 4,520 | 4,730 | 23,700 |
| 2015/04/27 | 4,980 | 4,980 | 4,570 | 4,830 | 26,700 |
| 2015/04/27 | 1 -> 2.00 分割 | ||||
| 2015/04/24 | 10,700 | 10,700 | 10,020 | 10,070 | 17,600 |
| 2015/04/23 | 9,930 | 10,200 | 9,790 | 10,200 | 12,500 |
| 2015/04/22 | 9,640 | 10,170 | 9,430 | 10,080 | 14,400 |
| 2015/04/21 | 9,400 | 9,850 | 9,210 | 9,680 | 16,500 |
| 2015/04/20 | 10,170 | 10,170 | 9,410 | 9,420 | 20,100 |
| 2015/04/17 | 9,810 | 9,900 | 9,350 | 9,900 | 16,500 |
| 2015/04/16 | 10,450 | 10,680 | 9,490 | 9,810 | 45,500 |
| 2015/04/15 | 9,870 | 10,830 | 9,870 | 10,750 | 26,500 |
| 2015/04/14 | 10,520 | 10,720 | 9,700 | 10,170 | 45,600 |
| 2015/04/13 | 12,840 | 12,850 | 10,420 | 10,820 | 56,100 |
| 2015/04/10 | 11,600 | 12,090 | 11,180 | 11,340 | 21,700 |
| 2015/04/09 | 12,690 | 12,690 | 11,300 | 11,300 | 35,500 |
| 2015/04/08 | 13,000 | 13,400 | 11,510 | 12,700 | 72,800 |
| 2015/04/07 | 10,700 | 12,720 | 10,590 | 12,440 | 69,900 |
| 2015/04/06 | 11,850 | 13,790 | 10,050 | 10,400 | 101,000 |
| 2015/04/03 | 10,000 | 10,950 | 9,780 | 10,950 | 39,500 |
| 2015/04/02 | 8,900 | 9,750 | 8,320 | 9,460 | 28,900 |
| 2015/04/01 | 8,000 | 9,300 | 7,850 | 8,800 | 25,600 |
| 2015/03/31 | 8,670 | 8,780 | 8,000 | 8,000 | 28,400 |
| 2015/03/30 | 7,450 | 8,690 | 7,170 | 8,520 | 28,400 |
| 2015/03/27 | 6,880 | 7,760 | 6,710 | 7,550 | 22,600 |
| 2015/03/26 | 6,650 | 7,080 | 6,650 | 6,900 | 12,100 |
| 2015/03/25 | 6,850 | 6,850 | 6,480 | 6,690 | 5,500 |
| 2015/03/24 | 7,000 | 7,080 | 6,470 | 6,670 | 8,400 |
| 2015/03/23 | 6,700 | 7,250 | 6,500 | 7,050 | 16,800 |
| 2015/03/20 | 5,810 | 6,740 | 5,750 | 6,260 | 12,000 |
| 2015/03/19 | 6,010 | 6,010 | 5,800 | 5,910 | 6,400 |
| 2015/03/18 | 6,100 | 6,230 | 5,900 | 6,000 | 5,400 |
| 2015/03/17 | 6,060 | 6,090 | 5,870 | 6,000 | 5,700 |
| 2015/03/16 | 6,390 | 6,500 | 5,760 | 6,060 | 14,600 |
| 2015/03/13 | 6,850 | 6,850 | 6,290 | 6,590 | 9,300 |
| 2015/03/12 | 6,400 | 6,850 | 6,070 | 6,840 | 15,300 |
| 2015/03/11 | 6,100 | 6,700 | 5,820 | 6,590 | 12,900 |
| 2015/03/10 | 6,460 | 6,500 | 6,150 | 6,160 | 8,100 |
| 2015/03/09 | 6,360 | 6,530 | 6,120 | 6,360 | 11,300 |
| 2015/03/06 | 6,930 | 7,200 | 6,650 | 6,810 | 10,200 |
| 2015/03/05 | 7,190 | 7,390 | 6,690 | 6,850 | 14,400 |
| 2015/03/04 | 7,050 | 7,780 | 6,970 | 7,490 | 8,200 |
| 2015/03/03 | 8,350 | 8,350 | 7,110 | 7,350 | 19,600 |
| 2015/03/02 | 8,180 | 8,490 | 7,830 | 8,200 | 18,500 |
| 2015/02/27 | 8,650 | 9,170 | 8,200 | 8,580 | 42,800 |
| 2015/02/26 | 6,880 | 7,900 | 6,880 | 7,900 | 19,000 |
| 2015/02/25 | 7,000 | 7,040 | 6,490 | 6,900 | 16,700 |
| 2015/02/24 | 7,600 | 7,750 | 6,780 | 7,200 | 29,000 |
| 2015/02/23 | 6,700 | 7,300 | 6,380 | 7,300 | 54,900 |
| 2015/02/20 | 5,380 | 6,300 | 5,300 | 6,300 | 34,000 |
| 2015/02/19 | 5,300 | 5,450 | 5,150 | 5,320 | 6,500 |
| 2015/02/18 | 5,450 | 5,580 | 5,000 | 5,330 | 18,000 |
| 2015/02/17 | 5,020 | 5,650 | 4,865 | 5,350 | 30,900 |
| 2015/02/16 | 4,500 | 5,120 | 4,500 | 5,120 | 56,100 |
| 2015/02/13 | 4,150 | 4,415 | 4,145 | 4,415 | 12,600 |
| 2015/02/12 | 4,050 | 4,140 | 4,040 | 4,105 | 4,300 |
| 2015/02/10 | 4,040 | 4,070 | 4,000 | 4,050 | 3,500 |
| 2015/02/09 | 4,050 | 4,080 | 4,005 | 4,020 | 5,700 |
| 2015/02/06 | 3,880 | 4,065 | 3,870 | 4,055 | 6,800 |
| 2015/02/05 | 3,760 | 3,925 | 3,750 | 3,840 | 24,700 |
| 2015/02/04 | 4,090 | 4,110 | 4,090 | 4,110 | 500 |
| 2015/02/03 | 4,100 | 4,110 | 4,085 | 4,090 | 1,000 |
| 2015/02/02 | 4,070 | 4,115 | 4,065 | 4,100 | 3,100 |
| 2015/01/30 | 4,025 | 4,035 | 4,025 | 4,035 | 1,200 |
| 2015/01/29 | 4,015 | 4,025 | 4,015 | 4,020 | 1,200 |
| 2015/01/28 | 4,040 | 4,040 | 4,010 | 4,030 | 1,700 |
| 2015/01/27 | 4,075 | 4,075 | 4,050 | 4,050 | 3,800 |
| 2015/01/26 | 4,140 | 4,140 | 4,080 | 4,085 | 1,100 |
| 2015/01/23 | 4,095 | 4,140 | 4,095 | 4,140 | 900 |
| 2015/01/22 | 4,090 | 4,110 | 4,060 | 4,110 | 1,500 |
| 2015/01/21 | 4,135 | 4,135 | 4,100 | 4,110 | 3,900 |
| 2015/01/20 | 4,120 | 4,150 | 4,120 | 4,140 | 1,000 |
| 2015/01/19 | 4,160 | 4,190 | 4,130 | 4,130 | 1,700 |
| 2015/01/16 | 4,170 | 4,200 | 4,165 | 4,180 | 1,600 |
| 2015/01/15 | 4,175 | 4,180 | 4,175 | 4,180 | 600 |
| 2015/01/14 | 4,215 | 4,215 | 4,170 | 4,190 | 1,300 |
| 2015/01/13 | 4,220 | 4,225 | 4,175 | 4,215 | 2,300 |
| 2015/01/09 | 4,215 | 4,220 | 4,170 | 4,220 | 1,100 |
| 2015/01/08 | 4,180 | 4,200 | 4,180 | 4,190 | 800 |
| 2015/01/07 | 4,195 | 4,195 | 4,170 | 4,170 | 1,700 |
| 2015/01/06 | 4,195 | 4,255 | 4,180 | 4,200 | 4,600 |
| 2015/01/05 | 4,260 | 4,260 | 4,210 | 4,220 | 4,300 |