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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,553 | 2,577 | 2,520 | 2,559 | 24,700 |
| 2021/12/29 | 2,481 | 2,553 | 2,458 | 2,553 | 37,900 |
| 2021/12/28 | 2,491 | 2,561 | 2,491 | 2,543 | 30,700 |
| 2021/12/27 | 2,528 | 2,528 | 2,432 | 2,466 | 40,700 |
| 2021/12/24 | 2,570 | 2,570 | 2,511 | 2,519 | 17,900 |
| 2021/12/23 | 2,549 | 2,593 | 2,540 | 2,547 | 19,200 |
| 2021/12/22 | 2,482 | 2,580 | 2,482 | 2,549 | 37,600 |
| 2021/12/21 | 2,463 | 2,494 | 2,421 | 2,482 | 31,400 |
| 2021/12/20 | 2,512 | 2,516 | 2,396 | 2,413 | 45,600 |
| 2021/12/17 | 2,500 | 2,515 | 2,477 | 2,511 | 23,800 |
| 2021/12/16 | 2,562 | 2,562 | 2,501 | 2,511 | 16,900 |
| 2021/12/15 | 2,486 | 2,546 | 2,475 | 2,493 | 26,200 |
| 2021/12/14 | 2,541 | 2,563 | 2,482 | 2,517 | 36,200 |
| 2021/12/13 | 2,527 | 2,580 | 2,516 | 2,580 | 18,100 |
| 2021/12/10 | 2,588 | 2,588 | 2,515 | 2,526 | 30,400 |
| 2021/12/09 | 2,588 | 2,632 | 2,573 | 2,600 | 36,600 |
| 2021/12/08 | 2,591 | 2,621 | 2,557 | 2,586 | 40,600 |
| 2021/12/07 | 2,450 | 2,558 | 2,450 | 2,548 | 35,700 |
| 2021/12/06 | 2,475 | 2,487 | 2,400 | 2,431 | 28,700 |
| 2021/12/03 | 2,422 | 2,483 | 2,422 | 2,475 | 48,300 |
| 2021/12/02 | 2,451 | 2,467 | 2,395 | 2,395 | 40,200 |
| 2021/12/01 | 2,425 | 2,478 | 2,359 | 2,451 | 31,300 |
| 2021/11/30 | 2,461 | 2,565 | 2,440 | 2,444 | 25,600 |
| 2021/11/29 | 2,485 | 2,568 | 2,452 | 2,453 | 47,200 |
| 2021/11/26 | 2,530 | 2,535 | 2,460 | 2,518 | 42,300 |
| 2021/11/25 | 2,588 | 2,600 | 2,528 | 2,539 | 43,600 |
| 2021/11/24 | 2,695 | 2,695 | 2,586 | 2,603 | 40,300 |
| 2021/11/22 | 2,696 | 2,723 | 2,658 | 2,708 | 17,800 |
| 2021/11/19 | 2,752 | 2,752 | 2,688 | 2,691 | 32,300 |
| 2021/11/18 | 2,770 | 2,815 | 2,740 | 2,768 | 20,600 |
| 2021/11/17 | 2,871 | 2,871 | 2,761 | 2,772 | 31,400 |
| 2021/11/16 | 2,951 | 2,951 | 2,825 | 2,854 | 41,400 |
| 2021/11/15 | 2,990 | 3,005 | 2,893 | 2,954 | 53,600 |
| 2021/11/12 | 2,932 | 2,956 | 2,850 | 2,858 | 30,900 |
| 2021/11/11 | 2,922 | 2,996 | 2,855 | 2,882 | 85,200 |
| 2021/11/10 | 2,721 | 3,035 | 2,656 | 2,968 | 178,000 |
| 2021/11/09 | 2,630 | 2,741 | 2,583 | 2,733 | 72,200 |
| 2021/11/08 | 2,636 | 2,653 | 2,575 | 2,650 | 55,600 |
| 2021/11/05 | 2,660 | 2,672 | 2,620 | 2,632 | 39,400 |
| 2021/11/04 | 2,739 | 2,739 | 2,640 | 2,667 | 58,800 |
| 2021/11/02 | 2,730 | 2,772 | 2,718 | 2,723 | 25,800 |
| 2021/11/01 | 2,722 | 2,761 | 2,721 | 2,730 | 29,400 |
| 2021/10/29 | 2,730 | 2,736 | 2,704 | 2,719 | 31,500 |
| 2021/10/28 | 2,700 | 2,735 | 2,675 | 2,734 | 42,500 |
| 2021/10/27 | 2,716 | 2,725 | 2,665 | 2,698 | 36,600 |
| 2021/10/26 | 2,719 | 2,741 | 2,700 | 2,716 | 25,700 |
| 2021/10/25 | 2,740 | 2,743 | 2,666 | 2,691 | 42,200 |
| 2021/10/22 | 2,736 | 2,800 | 2,736 | 2,761 | 50,700 |
| 2021/10/21 | 2,814 | 2,814 | 2,728 | 2,736 | 35,800 |
| 2021/10/20 | 2,793 | 2,847 | 2,786 | 2,814 | 24,800 |
| 2021/10/19 | 2,788 | 2,833 | 2,788 | 2,799 | 21,500 |
| 2021/10/18 | 2,902 | 2,914 | 2,785 | 2,799 | 43,800 |
| 2021/10/15 | 2,762 | 2,886 | 2,762 | 2,884 | 47,300 |
| 2021/10/14 | 2,704 | 2,793 | 2,696 | 2,762 | 66,400 |
| 2021/10/13 | 2,770 | 2,774 | 2,711 | 2,722 | 51,200 |
| 2021/10/12 | 2,866 | 2,876 | 2,758 | 2,790 | 41,300 |
| 2021/10/11 | 2,850 | 2,868 | 2,766 | 2,829 | 75,600 |
| 2021/10/08 | 2,847 | 2,878 | 2,830 | 2,855 | 53,700 |
| 2021/10/07 | 2,830 | 2,882 | 2,830 | 2,846 | 55,800 |
| 2021/10/06 | 2,881 | 2,948 | 2,815 | 2,833 | 74,800 |
| 2021/10/05 | 2,921 | 2,921 | 2,845 | 2,881 | 63,400 |
| 2021/10/04 | 3,105 | 3,105 | 2,931 | 2,939 | 76,700 |
| 2021/10/01 | 3,105 | 3,130 | 3,060 | 3,120 | 67,000 |
| 2021/09/30 | 3,110 | 3,195 | 3,090 | 3,140 | 34,000 |
| 2021/09/29 | 3,175 | 3,175 | 3,065 | 3,110 | 47,500 |
| 2021/09/28 | 3,285 | 3,285 | 3,190 | 3,200 | 19,700 |
| 2021/09/27 | 3,270 | 3,325 | 3,230 | 3,230 | 29,900 |
| 2021/09/24 | 3,165 | 3,295 | 3,165 | 3,270 | 51,400 |
| 2021/09/22 | 3,135 | 3,170 | 3,085 | 3,120 | 29,000 |
| 2021/09/21 | 3,155 | 3,185 | 3,135 | 3,155 | 24,400 |
| 2021/09/17 | 3,265 | 3,310 | 3,170 | 3,215 | 74,400 |
| 2021/09/16 | 3,400 | 3,400 | 3,195 | 3,265 | 90,500 |
| 2021/09/15 | 3,540 | 3,540 | 3,360 | 3,390 | 84,500 |
| 2021/09/14 | 3,520 | 3,520 | 3,420 | 3,470 | 40,600 |
| 2021/09/13 | 3,480 | 3,560 | 3,460 | 3,525 | 34,200 |
| 2021/09/10 | 3,490 | 3,520 | 3,455 | 3,495 | 24,300 |
| 2021/09/09 | 3,605 | 3,625 | 3,490 | 3,490 | 30,100 |
| 2021/09/08 | 3,615 | 3,645 | 3,590 | 3,605 | 18,600 |
| 2021/09/07 | 3,665 | 3,695 | 3,590 | 3,615 | 26,000 |
| 2021/09/06 | 3,660 | 3,685 | 3,625 | 3,685 | 17,800 |
| 2021/09/03 | 3,680 | 3,680 | 3,610 | 3,630 | 16,600 |
| 2021/09/02 | 3,710 | 3,720 | 3,620 | 3,635 | 21,100 |
| 2021/09/01 | 3,650 | 3,700 | 3,630 | 3,700 | 16,500 |
| 2021/08/31 | 3,680 | 3,680 | 3,620 | 3,640 | 12,800 |
| 2021/08/30 | 3,655 | 3,680 | 3,620 | 3,680 | 13,400 |
| 2021/08/27 | 3,660 | 3,660 | 3,605 | 3,625 | 14,900 |
| 2021/08/26 | 3,665 | 3,720 | 3,650 | 3,660 | 14,300 |
| 2021/08/25 | 3,650 | 3,720 | 3,630 | 3,665 | 14,100 |
| 2021/08/24 | 3,595 | 3,710 | 3,595 | 3,645 | 15,600 |
| 2021/08/23 | 3,480 | 3,570 | 3,480 | 3,570 | 19,700 |
| 2021/08/20 | 3,600 | 3,600 | 3,410 | 3,480 | 25,400 |
| 2021/08/19 | 3,520 | 3,645 | 3,520 | 3,530 | 16,500 |
| 2021/08/18 | 3,380 | 3,535 | 3,380 | 3,520 | 16,100 |
| 2021/08/17 | 3,435 | 3,460 | 3,370 | 3,380 | 20,600 |
| 2021/08/16 | 3,520 | 3,520 | 3,415 | 3,435 | 35,600 |
| 2021/08/13 | 3,640 | 3,640 | 3,520 | 3,560 | 26,900 |
| 2021/08/12 | 3,680 | 3,700 | 3,590 | 3,655 | 31,000 |
| 2021/08/11 | 3,660 | 3,760 | 3,630 | 3,720 | 36,900 |
| 2021/08/10 | 3,740 | 3,770 | 3,630 | 3,645 | 61,500 |
| 2021/08/06 | 4,095 | 4,145 | 4,065 | 4,085 | 17,400 |
| 2021/08/05 | 4,175 | 4,245 | 4,095 | 4,095 | 16,100 |
| 2021/08/04 | 4,290 | 4,290 | 4,150 | 4,175 | 16,600 |
| 2021/08/03 | 4,300 | 4,360 | 4,225 | 4,230 | 11,100 |
| 2021/08/02 | 4,425 | 4,435 | 4,310 | 4,360 | 8,500 |
| 2021/07/30 | 4,330 | 4,370 | 4,240 | 4,355 | 22,100 |
| 2021/07/29 | 4,310 | 4,380 | 4,255 | 4,380 | 38,200 |
| 2021/07/28 | 4,455 | 4,465 | 4,305 | 4,310 | 22,700 |
| 2021/07/27 | 4,510 | 4,545 | 4,425 | 4,460 | 13,400 |
| 2021/07/26 | 4,590 | 4,620 | 4,505 | 4,505 | 15,500 |
| 2021/07/21 | 4,480 | 4,540 | 4,445 | 4,505 | 14,200 |
| 2021/07/20 | 4,485 | 4,525 | 4,410 | 4,410 | 15,800 |
| 2021/07/19 | 4,570 | 4,570 | 4,430 | 4,520 | 16,000 |
| 2021/07/16 | 4,640 | 4,640 | 4,560 | 4,580 | 9,400 |
| 2021/07/15 | 4,715 | 4,745 | 4,565 | 4,570 | 15,700 |
| 2021/07/14 | 4,650 | 4,755 | 4,640 | 4,715 | 14,700 |
| 2021/07/13 | 4,650 | 4,735 | 4,625 | 4,640 | 11,400 |
| 2021/07/12 | 4,450 | 4,645 | 4,450 | 4,620 | 15,700 |
| 2021/07/09 | 4,410 | 4,460 | 4,330 | 4,450 | 15,800 |
| 2021/07/08 | 4,545 | 4,605 | 4,435 | 4,435 | 15,300 |
| 2021/07/07 | 4,595 | 4,640 | 4,520 | 4,585 | 14,900 |
| 2021/07/06 | 4,665 | 4,665 | 4,520 | 4,535 | 20,600 |
| 2021/07/05 | 4,770 | 4,770 | 4,665 | 4,665 | 19,700 |
| 2021/07/02 | 4,745 | 4,750 | 4,690 | 4,700 | 13,700 |
| 2021/07/01 | 4,885 | 4,885 | 4,740 | 4,740 | 17,600 |
| 2021/06/30 | 4,930 | 4,930 | 4,825 | 4,830 | 22,000 |
| 2021/06/29 | 4,935 | 5,130 | 4,915 | 4,935 | 37,300 |
| 2021/06/28 | 4,930 | 4,965 | 4,890 | 4,945 | 14,200 |
| 2021/06/25 | 4,870 | 4,960 | 4,840 | 4,960 | 12,600 |
| 2021/06/24 | 4,870 | 4,960 | 4,845 | 4,870 | 17,600 |
| 2021/06/23 | 4,885 | 4,940 | 4,835 | 4,870 | 24,200 |
| 2021/06/22 | 4,870 | 4,920 | 4,815 | 4,835 | 14,600 |
| 2021/06/21 | 4,860 | 4,890 | 4,735 | 4,820 | 30,000 |
| 2021/06/18 | 4,905 | 5,020 | 4,820 | 4,865 | 26,800 |
| 2021/06/17 | 4,950 | 4,985 | 4,825 | 4,850 | 38,500 |
| 2021/06/16 | 5,070 | 5,070 | 4,965 | 4,985 | 21,300 |
| 2021/06/15 | 5,190 | 5,190 | 5,020 | 5,070 | 20,900 |
| 2021/06/14 | 5,000 | 5,120 | 4,950 | 5,090 | 21,900 |
| 2021/06/11 | 4,940 | 5,060 | 4,940 | 4,955 | 18,300 |
| 2021/06/10 | 4,985 | 4,985 | 4,890 | 4,945 | 19,100 |
| 2021/06/09 | 4,950 | 5,060 | 4,900 | 5,020 | 20,400 |
| 2021/06/08 | 4,900 | 5,000 | 4,900 | 4,935 | 21,000 |
| 2021/06/07 | 4,730 | 4,890 | 4,655 | 4,875 | 60,400 |
| 2021/06/04 | 4,795 | 4,990 | 4,690 | 4,710 | 75,500 |
| 2021/06/03 | 4,900 | 4,950 | 4,680 | 4,820 | 83,700 |
| 2021/06/02 | 5,100 | 5,120 | 4,895 | 4,895 | 59,100 |
| 2021/06/01 | 5,290 | 5,290 | 4,940 | 5,070 | 85,100 |
| 2021/05/31 | 5,350 | 5,400 | 5,290 | 5,290 | 13,800 |
| 2021/05/28 | 5,440 | 5,450 | 5,350 | 5,370 | 14,900 |
| 2021/05/27 | 5,450 | 5,480 | 5,380 | 5,390 | 22,600 |
| 2021/05/26 | 5,570 | 5,570 | 5,440 | 5,450 | 11,500 |
| 2021/05/25 | 5,520 | 5,530 | 5,400 | 5,500 | 17,200 |
| 2021/05/24 | 5,640 | 5,650 | 5,380 | 5,420 | 33,100 |
| 2021/05/21 | 5,410 | 5,750 | 5,410 | 5,580 | 45,600 |
| 2021/05/20 | 5,510 | 5,600 | 5,370 | 5,370 | 20,300 |
| 2021/05/19 | 5,330 | 5,530 | 5,250 | 5,470 | 34,000 |
| 2021/05/18 | 5,250 | 5,400 | 5,210 | 5,280 | 40,200 |
| 2021/05/17 | 5,600 | 5,660 | 5,160 | 5,200 | 46,200 |
| 2021/05/14 | 5,800 | 5,950 | 5,540 | 5,570 | 71,500 |
| 2021/05/13 | 5,930 | 6,010 | 5,660 | 5,800 | 65,300 |
| 2021/05/12 | 5,850 | 6,020 | 5,790 | 5,930 | 41,900 |
| 2021/05/11 | 5,950 | 6,090 | 5,800 | 5,820 | 38,700 |
| 2021/05/10 | 6,180 | 6,250 | 5,920 | 5,930 | 60,100 |
| 2021/05/07 | 5,910 | 6,190 | 5,890 | 6,080 | 88,900 |
| 2021/05/06 | 6,140 | 6,140 | 5,960 | 6,060 | 36,900 |
| 2021/04/30 | 6,180 | 6,280 | 6,100 | 6,170 | 29,800 |
| 2021/04/28 | 6,340 | 6,370 | 6,160 | 6,250 | 79,400 |
| 2021/04/27 | 6,440 | 6,550 | 6,340 | 6,360 | 26,900 |
| 2021/04/26 | 6,450 | 6,560 | 6,330 | 6,410 | 24,000 |
| 2021/04/23 | 6,540 | 6,570 | 6,330 | 6,360 | 42,000 |
| 2021/04/22 | 6,700 | 6,780 | 6,520 | 6,560 | 24,000 |
| 2021/04/21 | 6,710 | 6,830 | 6,570 | 6,600 | 36,400 |
| 2021/04/20 | 6,810 | 6,890 | 6,740 | 6,860 | 25,900 |
| 2021/04/19 | 6,980 | 7,040 | 6,860 | 6,880 | 31,100 |
| 2021/04/16 | 6,970 | 7,170 | 6,970 | 7,060 | 27,300 |
| 2021/04/15 | 7,020 | 7,140 | 6,840 | 7,020 | 36,300 |
| 2021/04/14 | 7,100 | 7,220 | 6,900 | 7,080 | 49,400 |
| 2021/04/13 | 7,390 | 7,410 | 7,230 | 7,360 | 41,300 |
| 2021/04/12 | 7,600 | 7,600 | 7,160 | 7,400 | 42,500 |
| 2021/04/09 | 7,550 | 7,560 | 7,400 | 7,500 | 20,900 |
| 2021/04/08 | 7,490 | 7,530 | 7,350 | 7,470 | 25,000 |
| 2021/04/07 | 7,600 | 7,780 | 7,480 | 7,590 | 17,100 |
| 2021/04/06 | 7,800 | 7,800 | 7,410 | 7,480 | 24,100 |
| 2021/04/05 | 7,790 | 7,800 | 7,580 | 7,710 | 18,700 |
| 2021/04/02 | 7,880 | 8,160 | 7,780 | 7,790 | 37,400 |
| 2021/04/01 | 8,010 | 8,090 | 7,810 | 7,840 | 34,100 |
| 2021/03/31 | 7,730 | 8,110 | 7,700 | 7,930 | 37,400 |
| 2021/03/30 | 7,660 | 7,960 | 7,660 | 7,790 | 14,400 |
| 2021/03/29 | 8,000 | 8,240 | 7,840 | 7,960 | 34,400 |
| 2021/03/26 | 7,650 | 8,050 | 7,600 | 7,970 | 23,700 |
| 2021/03/25 | 8,000 | 8,020 | 7,560 | 7,740 | 31,400 |
| 2021/03/24 | 7,990 | 8,230 | 7,900 | 7,950 | 39,500 |
| 2021/03/23 | 8,030 | 8,300 | 7,900 | 7,920 | 35,700 |
| 2021/03/22 | 8,480 | 8,480 | 7,970 | 8,080 | 58,000 |
| 2021/03/19 | 8,210 | 8,610 | 8,120 | 8,610 | 67,000 |
| 2021/03/18 | 7,910 | 8,750 | 7,910 | 8,470 | 98,800 |
| 2021/03/17 | 7,880 | 8,370 | 7,500 | 7,900 | 107,400 |
| 2021/03/16 | 6,930 | 7,930 | 6,930 | 7,870 | 151,600 |
| 2021/03/15 | 6,580 | 7,080 | 6,580 | 6,930 | 90,000 |
| 2021/03/12 | 6,350 | 6,640 | 6,190 | 6,580 | 92,700 |
| 2021/03/11 | 6,080 | 6,210 | 6,020 | 6,180 | 25,200 |
| 2021/03/10 | 6,230 | 6,310 | 5,980 | 6,080 | 43,900 |
| 2021/03/09 | 5,930 | 6,230 | 5,890 | 6,220 | 48,600 |
| 2021/03/08 | 6,030 | 6,080 | 5,890 | 5,940 | 22,700 |
| 2021/03/05 | 5,900 | 5,930 | 5,700 | 5,930 | 32,100 |
| 2021/03/04 | 5,820 | 5,970 | 5,760 | 5,940 | 34,600 |
| 2021/03/03 | 6,040 | 6,040 | 5,790 | 5,850 | 50,500 |
| 2021/03/02 | 6,040 | 6,330 | 5,980 | 6,010 | 71,200 |
| 2021/03/01 | 6,040 | 6,160 | 5,820 | 5,970 | 76,800 |
| 2021/02/26 | 6,250 | 6,380 | 5,870 | 6,030 | 221,500 |
| 2021/02/25 | 6,600 | 6,950 | 6,500 | 6,650 | 93,400 |
| 2021/02/24 | 6,940 | 6,940 | 6,450 | 6,450 | 76,900 |
| 2021/02/22 | 6,470 | 7,330 | 6,430 | 7,090 | 223,700 |
| 2021/02/19 | 6,290 | 6,470 | 6,280 | 6,420 | 61,900 |
| 2021/02/18 | 6,300 | 6,420 | 6,240 | 6,300 | 43,500 |
| 2021/02/17 | 6,210 | 6,280 | 6,040 | 6,230 | 40,000 |
| 2021/02/16 | 6,220 | 6,360 | 6,180 | 6,220 | 44,800 |
| 2021/02/15 | 6,100 | 6,320 | 6,020 | 6,220 | 77,300 |
| 2021/02/12 | 6,080 | 6,160 | 5,960 | 6,100 | 64,600 |
| 2021/02/10 | 6,050 | 6,110 | 5,950 | 6,080 | 70,300 |
| 2021/02/09 | 5,860 | 6,050 | 5,800 | 6,010 | 102,500 |
| 2021/02/08 | 5,650 | 5,830 | 5,590 | 5,780 | 117,600 |
| 2021/02/05 | 5,810 | 5,820 | 5,590 | 5,680 | 176,000 |
| 2021/02/04 | 6,000 | 6,040 | 5,610 | 5,740 | 348,700 |
| 2021/02/03 | 6,330 | 6,550 | 6,290 | 6,500 | 162,300 |
| 2021/02/02 | 5,860 | 6,170 | 5,850 | 6,170 | 55,200 |
| 2021/02/01 | 5,750 | 5,960 | 5,670 | 5,850 | 36,800 |
| 2021/01/29 | 6,060 | 6,150 | 5,790 | 5,810 | 65,500 |
| 2021/01/28 | 6,030 | 6,230 | 5,920 | 6,030 | 180,500 |
| 2021/01/27 | 6,260 | 6,520 | 6,190 | 6,200 | 70,800 |
| 2021/01/26 | 6,250 | 6,290 | 6,130 | 6,180 | 30,300 |
| 2021/01/25 | 6,140 | 6,310 | 6,140 | 6,260 | 39,400 |
| 2021/01/22 | 6,240 | 6,240 | 6,110 | 6,240 | 28,000 |
| 2021/01/21 | 6,110 | 6,260 | 6,020 | 6,240 | 43,300 |
| 2021/01/20 | 6,180 | 6,300 | 6,030 | 6,060 | 43,900 |
| 2021/01/19 | 6,450 | 6,450 | 6,150 | 6,180 | 47,000 |
| 2021/01/18 | 6,150 | 6,420 | 6,080 | 6,410 | 103,400 |
| 2021/01/15 | 6,000 | 6,130 | 5,980 | 6,060 | 35,200 |
| 2021/01/14 | 5,960 | 6,090 | 5,910 | 6,050 | 41,700 |
| 2021/01/13 | 6,060 | 6,280 | 6,050 | 6,050 | 54,200 |
| 2021/01/12 | 6,080 | 6,120 | 5,910 | 6,010 | 42,700 |
| 2021/01/08 | 5,840 | 6,080 | 5,830 | 6,060 | 77,600 |
| 2021/01/07 | 5,950 | 6,000 | 5,680 | 5,760 | 97,500 |
| 2021/01/06 | 6,140 | 6,230 | 6,000 | 6,000 | 50,600 |
| 2021/01/05 | 6,090 | 6,140 | 5,870 | 6,090 | 46,700 |
| 2021/01/04 | 5,800 | 6,150 | 5,800 | 6,100 | 88,800 |