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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,850 | 5,940 | 5,600 | 5,780 | 75,200 |
| 2020/12/29 | 5,630 | 5,860 | 5,550 | 5,820 | 75,300 |
| 2020/12/28 | 5,550 | 5,800 | 5,530 | 5,620 | 87,600 |
| 2020/12/25 | 5,750 | 5,760 | 5,470 | 5,520 | 52,400 |
| 2020/12/24 | 5,820 | 5,820 | 5,640 | 5,670 | 36,000 |
| 2020/12/23 | 5,920 | 5,920 | 5,630 | 5,730 | 60,000 |
| 2020/12/22 | 6,170 | 6,170 | 5,900 | 5,900 | 39,500 |
| 2020/12/21 | 6,200 | 6,450 | 6,100 | 6,100 | 69,200 |
| 2020/12/18 | 6,290 | 6,340 | 6,110 | 6,160 | 42,300 |
| 2020/12/17 | 5,970 | 6,330 | 5,960 | 6,330 | 61,100 |
| 2020/12/16 | 6,040 | 6,040 | 5,850 | 5,970 | 45,000 |
| 2020/12/15 | 6,100 | 6,110 | 5,920 | 5,940 | 52,200 |
| 2020/12/14 | 6,200 | 6,200 | 6,000 | 6,050 | 73,800 |
| 2020/12/11 | 6,190 | 6,440 | 6,120 | 6,250 | 104,700 |
| 2020/12/10 | 6,230 | 6,250 | 6,090 | 6,100 | 57,100 |
| 2020/12/09 | 6,450 | 6,460 | 6,290 | 6,310 | 45,100 |
| 2020/12/08 | 6,190 | 6,540 | 6,130 | 6,510 | 52,100 |
| 2020/12/07 | 6,440 | 6,450 | 6,180 | 6,230 | 48,300 |
| 2020/12/04 | 6,470 | 6,500 | 6,210 | 6,380 | 55,500 |
| 2020/12/03 | 6,570 | 6,620 | 6,360 | 6,410 | 51,700 |
| 2020/12/02 | 6,660 | 6,770 | 6,520 | 6,570 | 84,500 |
| 2020/12/01 | 6,450 | 6,640 | 6,320 | 6,610 | 81,500 |
| 2020/11/30 | 6,310 | 6,440 | 6,250 | 6,400 | 76,100 |
| 2020/11/27 | 6,290 | 6,380 | 6,090 | 6,310 | 64,300 |
| 2020/11/26 | 6,010 | 6,330 | 5,910 | 6,220 | 79,700 |
| 2020/11/25 | 6,500 | 6,600 | 5,990 | 6,090 | 201,900 |
| 2020/11/24 | 6,210 | 6,210 | 5,930 | 6,210 | 281,100 |
| 2020/11/20 | 5,180 | 5,360 | 5,180 | 5,210 | 32,300 |
| 2020/11/19 | 4,965 | 5,280 | 4,880 | 5,280 | 80,700 |
| 2020/11/18 | 4,970 | 5,110 | 4,830 | 5,030 | 101,300 |
| 2020/11/17 | 5,260 | 5,270 | 4,970 | 4,980 | 133,000 |
| 2020/11/16 | 5,400 | 5,450 | 5,250 | 5,360 | 85,200 |
| 2020/11/13 | 5,250 | 5,570 | 5,240 | 5,570 | 97,600 |
| 2020/11/12 | 5,340 | 5,400 | 5,080 | 5,190 | 88,300 |
| 2020/11/11 | 5,060 | 5,450 | 5,010 | 5,240 | 85,600 |
| 2020/11/10 | 5,650 | 5,770 | 5,300 | 5,310 | 192,800 |
| 2020/11/09 | 6,070 | 6,420 | 5,780 | 5,910 | 331,100 |
| 2020/11/06 | 5,270 | 6,090 | 5,260 | 6,030 | 519,400 |
| 2020/11/05 | 5,900 | 5,910 | 5,060 | 5,170 | 446,400 |
| 2020/11/04 | 5,410 | 5,620 | 5,250 | 5,600 | 150,700 |
| 2020/11/02 | 5,170 | 5,280 | 4,890 | 5,010 | 94,100 |
| 2020/10/30 | 5,380 | 5,540 | 5,120 | 5,170 | 72,200 |
| 2020/10/29 | 5,390 | 5,430 | 5,100 | 5,320 | 76,700 |
| 2020/10/28 | 5,480 | 5,670 | 5,430 | 5,490 | 45,300 |
| 2020/10/27 | 5,270 | 5,690 | 5,240 | 5,500 | 80,800 |
| 2020/10/26 | 5,910 | 5,910 | 5,510 | 5,520 | 59,400 |
| 2020/10/23 | 5,780 | 5,900 | 5,400 | 5,710 | 95,600 |
| 2020/10/22 | 6,070 | 6,070 | 5,690 | 5,860 | 77,000 |
| 2020/10/21 | 6,350 | 6,420 | 6,070 | 6,170 | 63,600 |
| 2020/10/20 | 6,390 | 6,500 | 6,240 | 6,290 | 79,400 |
| 2020/10/19 | 6,310 | 6,460 | 6,120 | 6,390 | 93,900 |
| 2020/10/16 | 6,600 | 6,600 | 6,050 | 6,180 | 229,800 |
| 2020/10/15 | 6,260 | 6,960 | 6,220 | 6,730 | 404,200 |
| 2020/10/14 | 5,700 | 6,380 | 5,580 | 6,330 | 262,100 |
| 2020/10/13 | 5,680 | 6,040 | 5,630 | 5,800 | 250,800 |
| 2020/10/12 | 5,250 | 5,540 | 5,190 | 5,540 | 154,800 |
| 2020/10/09 | 5,150 | 5,230 | 4,955 | 5,180 | 129,300 |
| 2020/10/08 | 4,945 | 5,360 | 4,850 | 5,170 | 332,000 |
| 2020/10/07 | 4,780 | 4,895 | 4,680 | 4,880 | 66,400 |
| 2020/10/06 | 4,780 | 4,920 | 4,730 | 4,820 | 67,400 |
| 2020/10/05 | 4,710 | 4,900 | 4,700 | 4,735 | 89,500 |
| 2020/10/02 | 4,645 | 4,870 | 4,595 | 4,705 | 131,500 |
| 2020/09/30 | 4,620 | 4,710 | 4,540 | 4,585 | 67,800 |
| 2020/09/29 | 4,535 | 4,625 | 4,490 | 4,575 | 57,200 |
| 2020/09/28 | 4,635 | 4,675 | 4,295 | 4,510 | 105,300 |
| 2020/09/25 | 4,610 | 4,695 | 4,565 | 4,635 | 48,100 |
| 2020/09/24 | 4,635 | 4,780 | 4,520 | 4,550 | 95,700 |
| 2020/09/23 | 4,565 | 4,740 | 4,510 | 4,705 | 71,800 |
| 2020/09/18 | 4,390 | 4,620 | 4,365 | 4,605 | 93,900 |
| 2020/09/17 | 4,460 | 4,480 | 4,320 | 4,410 | 67,400 |
| 2020/09/16 | 4,275 | 4,495 | 4,260 | 4,450 | 80,800 |
| 2020/09/15 | 4,140 | 4,255 | 4,110 | 4,215 | 47,200 |
| 2020/09/14 | 4,180 | 4,195 | 4,035 | 4,150 | 41,300 |
| 2020/09/11 | 4,185 | 4,215 | 4,025 | 4,085 | 90,000 |
| 2020/09/10 | 4,360 | 4,520 | 4,240 | 4,295 | 82,300 |
| 2020/09/09 | 4,510 | 4,625 | 4,260 | 4,290 | 105,300 |
| 2020/09/08 | 4,575 | 4,680 | 4,435 | 4,620 | 68,200 |
| 2020/09/07 | 4,680 | 4,680 | 4,435 | 4,530 | 75,600 |
| 2020/09/04 | 4,645 | 4,770 | 4,580 | 4,700 | 67,600 |
| 2020/09/03 | 4,855 | 4,980 | 4,805 | 4,855 | 60,900 |
| 2020/09/02 | 5,000 | 5,050 | 4,765 | 4,860 | 129,200 |
| 2020/09/01 | 4,640 | 4,975 | 4,545 | 4,940 | 136,700 |
| 2020/08/31 | 4,650 | 4,750 | 4,515 | 4,570 | 93,200 |
| 2020/08/28 | 4,830 | 4,990 | 4,350 | 4,460 | 228,900 |
| 2020/08/27 | 5,190 | 5,420 | 4,815 | 4,930 | 275,900 |
| 2020/08/26 | 4,420 | 5,090 | 4,420 | 5,090 | 385,000 |
| 2020/08/25 | 4,515 | 4,675 | 4,355 | 4,385 | 148,400 |
| 2020/08/24 | 4,420 | 4,445 | 4,280 | 4,400 | 68,600 |
| 2020/08/21 | 4,440 | 4,560 | 4,350 | 4,465 | 124,300 |
| 2020/08/20 | 4,400 | 4,455 | 4,250 | 4,310 | 107,200 |
| 2020/08/19 | 4,170 | 4,430 | 4,115 | 4,415 | 113,000 |
| 2020/08/18 | 4,160 | 4,275 | 4,030 | 4,125 | 77,200 |
| 2020/08/17 | 3,985 | 4,140 | 3,820 | 4,065 | 106,300 |
| 2020/08/14 | 3,995 | 4,115 | 3,920 | 3,985 | 55,600 |
| 2020/08/13 | 3,930 | 4,020 | 3,880 | 3,960 | 54,400 |
| 2020/08/12 | 4,030 | 4,125 | 3,825 | 3,895 | 69,000 |
| 2020/08/11 | 4,200 | 4,230 | 3,875 | 3,965 | 115,400 |
| 2020/08/07 | 4,240 | 4,565 | 4,235 | 4,270 | 169,000 |
| 2020/08/06 | 4,250 | 4,315 | 4,150 | 4,220 | 51,200 |
| 2020/08/05 | 4,200 | 4,365 | 4,160 | 4,250 | 87,900 |
| 2020/08/04 | 4,110 | 4,270 | 4,050 | 4,155 | 106,900 |
| 2020/08/03 | 4,330 | 4,625 | 4,165 | 4,200 | 191,100 |
| 2020/07/31 | 4,440 | 4,445 | 3,865 | 4,065 | 331,200 |
| 2020/07/30 | 4,080 | 4,300 | 4,030 | 4,300 | 551,100 |
| 2020/07/29 | 3,760 | 3,795 | 3,545 | 3,600 | 122,600 |
| 2020/07/28 | 3,805 | 3,965 | 3,675 | 3,795 | 142,000 |
| 2020/07/27 | 3,530 | 3,860 | 3,505 | 3,805 | 154,900 |
| 2020/07/22 | 3,315 | 3,625 | 3,300 | 3,590 | 114,800 |
| 2020/07/21 | 3,375 | 3,545 | 3,350 | 3,380 | 124,600 |
| 2020/07/20 | 3,205 | 3,370 | 3,180 | 3,335 | 74,600 |
| 2020/07/17 | 3,190 | 3,275 | 3,105 | 3,205 | 69,000 |
| 2020/07/16 | 3,460 | 3,535 | 3,165 | 3,180 | 110,800 |
| 2020/07/15 | 3,560 | 3,600 | 3,275 | 3,460 | 142,900 |
| 2020/07/14 | 3,470 | 3,515 | 3,175 | 3,395 | 193,300 |
| 2020/07/13 | 3,200 | 3,570 | 3,150 | 3,540 | 228,000 |
| 2020/07/10 | 3,175 | 3,265 | 3,060 | 3,060 | 68,900 |
| 2020/07/09 | 3,200 | 3,285 | 3,110 | 3,175 | 87,200 |
| 2020/07/08 | 3,140 | 3,235 | 3,065 | 3,225 | 138,700 |
| 2020/07/07 | 3,040 | 3,150 | 2,910 | 3,030 | 124,200 |
| 2020/07/06 | 3,040 | 3,450 | 3,020 | 3,055 | 284,600 |
| 2020/07/03 | 2,775 | 3,280 | 2,775 | 3,010 | 551,000 |
| 2020/07/02 | 2,961 | 3,000 | 2,760 | 2,780 | 190,800 |
| 2020/07/01 | 3,225 | 3,305 | 2,900 | 2,962 | 233,000 |
| 2020/06/30 | 3,800 | 3,820 | 3,035 | 3,325 | 429,700 |
| 2020/06/29 | 3,655 | 3,925 | 3,395 | 3,735 | 353,600 |
| 2020/06/26 | 4,560 | 4,705 | 3,690 | 3,935 | 689,300 |
| 2020/06/25 | 3,640 | 4,410 | 3,445 | 4,140 | 769,100 |
| 2020/06/24 | 3,150 | 3,710 | 3,100 | 3,710 | 393,200 |
| 2020/06/23 | 2,842 | 3,290 | 2,820 | 3,010 | 311,300 |
| 2020/06/22 | 2,651 | 2,835 | 2,651 | 2,787 | 131,900 |
| 2020/06/19 | 2,440 | 2,669 | 2,428 | 2,649 | 133,700 |
| 2020/06/18 | 2,366 | 2,399 | 2,340 | 2,399 | 14,300 |
| 2020/06/17 | 2,320 | 2,385 | 2,291 | 2,366 | 25,500 |
| 2020/06/16 | 2,212 | 2,340 | 2,212 | 2,304 | 27,400 |
| 2020/06/15 | 2,273 | 2,303 | 2,180 | 2,180 | 25,000 |
| 2020/06/12 | 2,287 | 2,323 | 2,242 | 2,312 | 45,900 |
| 2020/06/11 | 2,372 | 2,390 | 2,332 | 2,356 | 27,700 |
| 2020/06/10 | 2,350 | 2,374 | 2,315 | 2,356 | 22,800 |
| 2020/06/09 | 2,387 | 2,445 | 2,350 | 2,354 | 38,300 |
| 2020/06/08 | 2,390 | 2,390 | 2,312 | 2,337 | 38,500 |
| 2020/06/05 | 2,298 | 2,531 | 2,248 | 2,405 | 225,200 |
| 2020/06/04 | 2,287 | 2,325 | 2,193 | 2,208 | 37,100 |
| 2020/06/03 | 2,339 | 2,439 | 2,277 | 2,280 | 59,700 |
| 2020/06/02 | 2,317 | 2,347 | 2,275 | 2,329 | 45,500 |
| 2020/06/01 | 2,137 | 2,332 | 2,137 | 2,313 | 66,300 |
| 2020/05/29 | 2,040 | 2,166 | 2,030 | 2,137 | 31,000 |
| 2020/05/28 | 2,200 | 2,200 | 2,100 | 2,105 | 33,400 |
| 2020/05/27 | 2,200 | 2,240 | 2,139 | 2,230 | 30,900 |
| 2020/05/26 | 2,313 | 2,313 | 2,190 | 2,228 | 56,500 |
| 2020/05/25 | 2,287 | 2,340 | 2,247 | 2,313 | 68,300 |
| 2020/05/22 | 2,116 | 2,180 | 2,089 | 2,174 | 57,300 |
| 2020/05/21 | 2,003 | 2,088 | 1,950 | 2,088 | 56,500 |
| 2020/05/20 | 1,925 | 2,010 | 1,897 | 1,974 | 53,800 |
| 2020/05/19 | 1,949 | 1,949 | 1,883 | 1,898 | 31,400 |
| 2020/05/18 | 1,824 | 1,880 | 1,812 | 1,869 | 22,300 |
| 2020/05/15 | 1,813 | 1,842 | 1,770 | 1,823 | 17,000 |
| 2020/05/14 | 1,860 | 1,869 | 1,791 | 1,798 | 23,800 |
| 2020/05/13 | 1,882 | 1,903 | 1,857 | 1,860 | 22,300 |
| 2020/05/12 | 1,820 | 1,894 | 1,820 | 1,894 | 18,600 |
| 2020/05/11 | 1,909 | 1,910 | 1,823 | 1,829 | 31,200 |
| 2020/05/08 | 1,950 | 1,958 | 1,866 | 1,878 | 28,000 |
| 2020/05/07 | 1,840 | 1,929 | 1,840 | 1,924 | 29,300 |
| 2020/05/01 | 1,783 | 1,893 | 1,780 | 1,839 | 94,800 |
| 2020/04/30 | 1,982 | 2,095 | 1,977 | 2,024 | 87,000 |
| 2020/04/28 | 1,870 | 1,938 | 1,842 | 1,938 | 52,100 |
| 2020/04/27 | 1,740 | 1,875 | 1,734 | 1,847 | 32,900 |
| 2020/04/24 | 1,750 | 1,799 | 1,708 | 1,722 | 20,800 |
| 2020/04/23 | 1,700 | 1,788 | 1,687 | 1,750 | 16,700 |
| 2020/04/22 | 1,650 | 1,703 | 1,621 | 1,668 | 18,000 |
| 2020/04/21 | 1,834 | 1,834 | 1,696 | 1,724 | 24,100 |
| 2020/04/20 | 1,730 | 1,861 | 1,719 | 1,834 | 33,200 |
| 2020/04/17 | 1,785 | 1,793 | 1,691 | 1,749 | 11,300 |
| 2020/04/16 | 1,630 | 1,730 | 1,630 | 1,730 | 12,500 |
| 2020/04/15 | 1,730 | 1,730 | 1,630 | 1,644 | 35,200 |
| 2020/04/14 | 1,814 | 1,814 | 1,719 | 1,737 | 21,100 |
| 2020/04/13 | 1,788 | 1,874 | 1,720 | 1,798 | 41,200 |
| 2020/04/10 | 1,688 | 1,813 | 1,628 | 1,798 | 48,700 |
| 2020/04/09 | 1,620 | 1,694 | 1,617 | 1,666 | 32,800 |
| 2020/04/08 | 1,550 | 1,610 | 1,489 | 1,590 | 24,100 |
| 2020/04/07 | 1,485 | 1,540 | 1,419 | 1,518 | 23,600 |
| 2020/04/06 | 1,292 | 1,510 | 1,292 | 1,425 | 46,900 |
| 2020/04/03 | 1,290 | 1,394 | 1,270 | 1,292 | 13,500 |
| 2020/04/02 | 1,303 | 1,318 | 1,280 | 1,291 | 14,200 |
| 2020/04/01 | 1,348 | 1,363 | 1,301 | 1,308 | 25,500 |
| 2020/03/31 | 1,366 | 1,410 | 1,348 | 1,365 | 17,000 |
| 2020/03/30 | 1,360 | 1,360 | 1,305 | 1,331 | 11,700 |
| 2020/03/27 | 1,390 | 1,444 | 1,346 | 1,370 | 20,900 |
| 2020/03/26 | 1,397 | 1,397 | 1,358 | 1,361 | 7,800 |
| 2020/03/25 | 1,445 | 1,445 | 1,391 | 1,435 | 25,400 |
| 2020/03/24 | 1,350 | 1,378 | 1,288 | 1,355 | 15,300 |
| 2020/03/23 | 1,184 | 1,311 | 1,180 | 1,271 | 32,000 |
| 2020/03/19 | 1,305 | 1,331 | 1,170 | 1,185 | 59,100 |
| 2020/03/18 | 1,347 | 1,361 | 1,270 | 1,275 | 30,500 |
| 2020/03/17 | 1,185 | 1,273 | 1,161 | 1,273 | 43,700 |
| 2020/03/16 | 1,240 | 1,330 | 1,192 | 1,219 | 32,800 |
| 2020/03/13 | 1,151 | 1,259 | 1,140 | 1,203 | 79,500 |
| 2020/03/12 | 1,299 | 1,368 | 1,265 | 1,301 | 60,700 |
| 2020/03/11 | 1,416 | 1,464 | 1,350 | 1,358 | 84,600 |
| 2020/03/10 | 1,365 | 1,493 | 1,305 | 1,446 | 92,600 |
| 2020/03/09 | 1,519 | 1,533 | 1,440 | 1,464 | 44,600 |
| 2020/03/06 | 1,674 | 1,674 | 1,590 | 1,601 | 14,500 |
| 2020/03/05 | 1,695 | 1,750 | 1,661 | 1,673 | 10,200 |
| 2020/03/04 | 1,658 | 1,699 | 1,640 | 1,677 | 5,500 |
| 2020/03/03 | 1,755 | 1,761 | 1,651 | 1,661 | 23,300 |
| 2020/03/02 | 1,610 | 1,735 | 1,598 | 1,729 | 53,000 |
| 2020/02/28 | 1,636 | 1,668 | 1,604 | 1,610 | 53,200 |
| 2020/02/27 | 1,763 | 1,774 | 1,704 | 1,723 | 42,800 |
| 2020/02/26 | 1,781 | 1,787 | 1,727 | 1,763 | 29,600 |
| 2020/02/25 | 1,779 | 1,820 | 1,776 | 1,790 | 22,900 |
| 2020/02/21 | 1,865 | 1,895 | 1,865 | 1,871 | 29,300 |
| 2020/02/20 | 1,913 | 1,932 | 1,863 | 1,869 | 17,600 |
| 2020/02/19 | 1,874 | 1,920 | 1,874 | 1,893 | 16,100 |
| 2020/02/18 | 1,900 | 1,919 | 1,858 | 1,873 | 46,800 |
| 2020/02/17 | 1,981 | 1,982 | 1,912 | 1,912 | 48,100 |
| 2020/02/14 | 2,018 | 2,018 | 1,995 | 1,998 | 21,000 |
| 2020/02/13 | 2,021 | 2,027 | 2,003 | 2,018 | 16,700 |
| 2020/02/12 | 2,019 | 2,031 | 2,015 | 2,021 | 12,400 |
| 2020/02/10 | 2,018 | 2,040 | 2,001 | 2,018 | 21,900 |
| 2020/02/07 | 2,070 | 2,075 | 2,001 | 2,017 | 46,100 |
| 2020/02/06 | 2,100 | 2,109 | 2,011 | 2,074 | 118,300 |
| 2020/02/05 | 2,250 | 2,275 | 2,229 | 2,259 | 25,900 |
| 2020/02/04 | 2,170 | 2,231 | 2,161 | 2,210 | 13,700 |
| 2020/02/03 | 2,120 | 2,169 | 2,115 | 2,160 | 47,700 |
| 2020/01/31 | 2,169 | 2,210 | 2,169 | 2,201 | 15,600 |
| 2020/01/30 | 2,235 | 2,235 | 2,170 | 2,190 | 31,600 |
| 2020/01/29 | 2,278 | 2,282 | 2,216 | 2,240 | 29,300 |
| 2020/01/28 | 2,261 | 2,280 | 2,204 | 2,278 | 69,100 |
| 2020/01/27 | 2,290 | 2,297 | 2,260 | 2,283 | 29,700 |
| 2020/01/24 | 2,399 | 2,404 | 2,338 | 2,350 | 16,100 |
| 2020/01/23 | 2,360 | 2,413 | 2,350 | 2,374 | 23,700 |
| 2020/01/22 | 2,330 | 2,358 | 2,319 | 2,354 | 18,400 |
| 2020/01/21 | 2,321 | 2,338 | 2,301 | 2,330 | 26,100 |
| 2020/01/20 | 2,354 | 2,368 | 2,310 | 2,321 | 16,000 |
| 2020/01/17 | 2,367 | 2,385 | 2,347 | 2,354 | 11,200 |
| 2020/01/16 | 2,385 | 2,390 | 2,357 | 2,362 | 13,600 |
| 2020/01/15 | 2,401 | 2,401 | 2,385 | 2,387 | 8,800 |
| 2020/01/14 | 2,400 | 2,429 | 2,392 | 2,407 | 19,400 |
| 2020/01/10 | 2,408 | 2,408 | 2,377 | 2,380 | 13,700 |
| 2020/01/09 | 2,396 | 2,409 | 2,371 | 2,390 | 13,100 |
| 2020/01/08 | 2,400 | 2,400 | 2,338 | 2,359 | 24,100 |
| 2020/01/07 | 2,382 | 2,455 | 2,375 | 2,415 | 14,400 |
| 2020/01/06 | 2,366 | 2,404 | 2,360 | 2,369 | 34,100 |