3633 GMOペパボ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,500	2,520	2,500	2,510	2,600	627.50
2009-12-29	2,500	2,500	2,485	2,485	700	621.25
2009-12-28	2,490	2,525	2,450	2,505	1,300	626.25
2009-12-25	2,610	2,660	2,610	2,620	1,400	655
2009-12-24	2,650	2,650	2,610	2,650	900	662.50
2009-12-22	2,670	2,700	2,650	2,650	2,800	662.50
2009-12-21	2,650	2,700	2,650	2,695	2,100	673.75
2009-12-18	2,610	2,640	2,600	2,635	800	658.75
2009-12-17	2,690	2,690	2,620	2,630	1,200	657.50
2009-12-16	2,690	2,695	2,690	2,695	200	673.75
2009-12-15	2,595	2,685	2,595	2,685	700	671.25
2009-12-14	2,650	2,660	2,650	2,660	400	665
2009-12-10	2,660	2,660	2,600	2,655	300	663.75
2009-12-09	2,620	2,620	2,620	2,620	200	655
2009-12-08	2,590	2,660	2,560	2,660	2,000	665
2009-12-07	2,640	2,700	2,640	2,670	1,000	667.50
2009-12-04	2,620	2,660	2,605	2,660	1,100	665
2009-12-03	2,650	2,650	2,635	2,635	600	658.75
2009-12-02	2,610	2,655	2,610	2,650	1,300	662.50
2009-12-01	2,600	2,600	2,560	2,580	800	645
2009-11-30	2,540	2,590	2,540	2,585	500	646.25
2009-11-27	2,540	2,540	2,495	2,495	1,000	623.75
2009-11-26	2,550	2,550	2,540	2,540	300	635
2009-11-25	2,640	2,640	2,435	2,485	3,100	621.25
2009-11-24	2,575	2,600	2,510	2,560	1,700	640
2009-11-20	2,340	2,440	2,340	2,440	800	610
2009-11-19	2,300	2,350	2,250	2,350	2,100	587.50
2009-11-18	2,440	2,440	2,380	2,395	2,100	598.75
2009-11-17	2,500	2,530	2,440	2,480	900	620
2009-11-16	2,570	2,570	2,440	2,440	2,000	610
2009-11-13	2,670	2,670	2,565	2,565	1,200	641.25
2009-11-12	2,680	2,680	2,680	2,680	300	670
2009-11-11	2,725	2,725	2,630	2,710	1,800	677.50
2009-11-10	2,800	2,800	2,720	2,745	2,300	686.25
2009-11-09	2,850	2,850	2,840	2,850	1,300	712.50
2009-11-06	2,790	2,790	2,760	2,760	1,200	690
2009-11-05	2,890	2,930	2,800	2,800	1,700	700
2009-11-04	2,770	2,880	2,770	2,870	1,500	717.50
2009-11-02	2,710	2,760	2,710	2,760	500	690
2009-10-30	2,800	2,800	2,750	2,750	800	687.50
2009-10-29	2,780	2,780	2,700	2,750	2,800	687.50
2009-10-28	2,800	2,830	2,800	2,830	300	707.50
2009-10-27	2,740	2,830	2,740	2,830	800	707.50
2009-10-26	2,880	2,880	2,700	2,810	1,300	702.50
2009-10-23	2,780	2,940	2,780	2,840	2,700	710
2009-10-22	2,690	2,800	2,690	2,800	3,100	700
2009-10-21	2,615	2,695	2,615	2,690	1,500	672.50
2009-10-20	2,620	2,620	2,605	2,605	400	651.25
2009-10-16	2,640	2,650	2,620	2,620	700	655
2009-10-15	2,625	2,640	2,610	2,640	1,000	660
2009-10-14	2,600	2,600	2,575	2,575	500	643.75
2009-10-13	2,615	2,620	2,600	2,600	600	650
2009-10-09	2,585	2,590	2,585	2,585	600	646.25
2009-10-08	2,565	2,605	2,565	2,605	700	651.25
2009-10-07	2,535	2,580	2,490	2,540	4,500	635
2009-10-06	2,520	2,580	2,520	2,550	2,700	637.50
2009-10-05	2,530	2,565	2,500	2,500	2,300	625
2009-10-02	2,545	2,600	2,530	2,565	1,800	641.25
2009-10-01	2,640	2,640	2,640	2,640	200	660
2009-09-30	2,540	2,640	2,530	2,640	2,100	660
2009-09-29	2,600	2,620	2,600	2,620	200	655
2009-09-28	2,540	2,635	2,530	2,635	1,800	658.75
2009-09-25	2,610	2,655	2,560	2,560	1,700	640
2009-09-24	2,650	2,650	2,610	2,610	500	652.50
2009-09-18	2,655	2,655	2,580	2,645	1,500	661.25
2009-09-17	2,695	2,700	2,670	2,670	2,300	667.50
2009-09-16	2,630	2,680	2,600	2,680	1,500	670
2009-09-15	2,665	2,670	2,605	2,605	5,100	651.25
2009-09-14	2,565	2,600	2,540	2,600	1,100	650
2009-09-11	2,635	2,635	2,560	2,560	600	640
2009-09-10	2,635	2,650	2,635	2,635	900	658.75
2009-09-09	2,590	2,620	2,590	2,595	600	648.75
2009-09-08	2,610	2,610	2,550	2,550	1,700	637.50
2009-09-07	2,755	2,755	2,620	2,700	9,400	675
2009-09-04	2,530	2,595	2,510	2,595	8,000	648.75
2009-09-03	2,440	2,490	2,440	2,470	1,400	617.50
2009-09-02	2,420	2,420	2,405	2,410	900	602.50
2009-09-01	2,420	2,430	2,400	2,430	3,400	607.50
2009-08-31	2,420	2,420	2,405	2,405	1,000	601.25
2009-08-28	2,400	2,400	2,385	2,400	1,100	600
2009-08-27	2,400	2,415	2,395	2,400	1,700	600
2009-08-26	2,405	2,415	2,400	2,415	1,200	603.75
2009-08-25	2,400	2,420	2,400	2,420	1,200	605
2009-08-24	2,440	2,440	2,420	2,420	1,100	605
2009-08-21	2,485	2,485	2,460	2,460	200	615
2009-08-20	2,485	2,500	2,480	2,500	2,600	625
2009-08-19	2,485	2,485	2,485	2,485	800	621.25
2009-08-18	2,440	2,445	2,400	2,445	1,800	611.25
2009-08-17	2,440	2,460	2,440	2,460	700	615
2009-08-14	2,495	2,495	2,450	2,460	600	615
2009-08-13	2,500	2,500	2,470	2,470	1,500	617.50
2009-08-12	2,485	2,500	2,450	2,500	1,500	625
2009-08-11	2,530	2,530	2,500	2,510	3,900	627.50
2009-08-10	2,510	2,540	2,470	2,500	4,000	625
2009-08-07	2,605	2,610	2,440	2,440	5,400	610
2009-08-06	2,575	2,600	2,560	2,600	3,100	650
2009-08-05	2,515	2,575	2,515	2,545	8,600	636.25
2009-08-04	2,425	2,445	2,420	2,435	1,100	608.75
2009-08-03	2,415	2,425	2,415	2,415	700	603.75
2009-07-31	2,470	2,470	2,450	2,455	800	613.75
2009-07-30	2,400	2,450	2,375	2,450	1,100	612.50
2009-07-29	2,450	2,450	2,410	2,450	500	612.50
2009-07-28	2,520	2,520	2,450	2,450	1,300	612.50
2009-07-27	2,485	2,490	2,480	2,480	800	620
2009-07-24	2,410	2,445	2,400	2,410	1,500	602.50
2009-07-23	2,400	2,430	2,360	2,370	900	592.50
2009-07-22	2,380	2,380	2,360	2,380	500	595
2009-07-21	2,440	2,440	2,300	2,300	2,300	575
2009-07-17	2,400	2,400	2,400	2,400	100	600
2009-07-16	2,370	2,450	2,300	2,450	2,300	612.50
2009-07-15	2,210	2,320	2,210	2,320	1,300	580
2009-07-14	2,130	2,250	2,130	2,240	1,000	560
2009-07-13	2,310	2,330	2,155	2,155	6,100	538.75
2009-07-10	2,620	2,620	2,430	2,430	3,700	607.50
2009-07-09	2,720	2,720	2,470	2,580	5,200	645
2009-07-08	2,640	2,890	2,615	2,715	7,100	678.75
2009-07-07	2,535	2,640	2,530	2,600	6,000	650
2009-07-06	2,500	2,520	2,460	2,520	2,900	630
2009-07-03	2,450	2,450	2,380	2,450	1,600	612.50
2009-07-02	2,500	2,500	2,420	2,430	1,600	607.50
2009-07-01	2,520	2,580	2,470	2,470	2,100	617.50
2009-06-30	2,560	2,560	2,520	2,520	500	630
2009-06-29	2,520	2,560	2,520	2,560	500	640
2009-06-26	2,580	2,610	2,450	2,450	1,500	612.50
2009-06-25	2,440	2,540	2,435	2,540	700	635
2009-06-24	2,400	2,420	2,400	2,400	600	600
2009-06-23	2,460	2,460	2,410	2,410	1,400	602.50
2009-06-22	2,490	2,490	2,420	2,420	1,500	605
2009-06-19	2,455	2,470	2,445	2,445	800	611.25
2009-06-18	2,520	2,520	2,450	2,450	1,200	612.50
2009-06-17	2,480	2,600	2,430	2,430	4,900	607.50
2009-06-16	2,400	2,520	2,400	2,520	800	630
2009-06-15	2,475	2,475	2,410	2,420	800	605
2009-06-12	2,495	2,540	2,455	2,470	1,900	617.50
2009-06-11	2,390	2,470	2,310	2,470	2,900	617.50
2009-06-10	2,230	2,450	2,230	2,400	3,300	600
2009-06-09	2,370	2,370	2,255	2,270	2,800	567.50
2009-06-08	2,505	2,550	2,310	2,330	3,300	582.50
2009-06-05	2,250	2,555	2,250	2,435	7,800	608.75
2009-06-04	2,175	2,240	2,175	2,185	900	546.25
2009-06-02	2,180	2,220	2,180	2,195	1,000	548.75
2009-06-01	2,210	2,210	2,100	2,150	1,800	537.50
2009-05-29	2,350	2,385	2,200	2,200	2,800	550
2009-05-28	2,345	2,400	2,290	2,310	4,600	577.50
2009-05-27	2,230	2,400	2,230	2,400	7,000	600
2009-05-26	2,070	2,285	2,070	2,160	4,200	540
2009-05-25	2,205	2,210	2,070	2,095	5,200	523.75
2009-05-22	1,890	2,045	1,890	2,045	4,900	511.25
2009-05-21	1,850	1,895	1,838	1,895	1,600	473.75
2009-05-20	1,848	1,848	1,848	1,848	100	462
2009-05-19	1,838	1,847	1,838	1,847	600	461.75
2009-05-18	1,890	1,890	1,851	1,880	1,000	470
2009-05-15	1,849	1,935	1,849	1,875	1,500	468.75
2009-05-14	1,810	1,810	1,781	1,801	700	450.25
2009-05-13	1,804	1,831	1,804	1,831	600	457.75
2009-05-12	1,830	1,890	1,811	1,812	1,600	453
2009-05-11	1,771	1,830	1,770	1,830	1,200	457.50
2009-05-08	1,799	1,799	1,733	1,763	700	440.75
2009-05-07	1,750	1,830	1,750	1,830	1,700	457.50
2009-05-01	1,722	1,722	1,650	1,690	1,900	422.50
2009-04-28	1,765	1,770	1,765	1,770	200	442.50
2009-04-27	1,760	1,760	1,750	1,750	1,400	437.50
2009-04-24	1,800	1,800	1,710	1,710	1,000	427.50
2009-04-23	1,819	1,819	1,780	1,780	1,800	445
2009-04-22	1,833	1,833	1,833	1,833	100	458.25
2009-04-21	1,820	1,820	1,820	1,820	200	455
2009-04-20	1,765	1,825	1,765	1,800	400	450
2009-04-17	1,762	1,762	1,756	1,756	1,500	439
2009-04-16	1,765	1,767	1,761	1,761	800	440.25
2009-04-15	1,765	1,765	1,765	1,765	500	441.25
2009-04-14	1,795	1,800	1,775	1,775	500	443.75
2009-04-13	1,790	1,840	1,790	1,790	700	447.50
2009-04-10	1,916	1,946	1,750	1,780	5,500	445
2009-04-09	1,800	1,860	1,800	1,860	1,200	465
2009-04-08	1,820	1,820	1,800	1,800	1,400	450
2009-04-07	1,849	1,870	1,820	1,825	3,000	456.25
2009-04-06	1,800	1,889	1,800	1,870	1,100	467.50
2009-04-03	1,870	1,870	1,760	1,760	2,600	440
2009-04-02	1,910	1,910	1,822	1,870	2,400	467.50
2009-04-01	1,768	1,850	1,747	1,820	1,300	455
2009-03-31	1,721	1,770	1,721	1,738	1,300	434.50
2009-03-30	1,715	1,740	1,715	1,715	1,200	428.75
2009-03-27	1,725	1,750	1,695	1,711	1,600	427.75
2009-03-26	1,700	1,720	1,665	1,665	2,000	416.25
2009-03-25	1,755	1,770	1,700	1,700	3,800	425
2009-03-24	1,656	1,700	1,635	1,635	3,100	408.75
2009-03-23	1,630	1,695	1,620	1,620	1,200	405
2009-03-19	1,650	1,650	1,600	1,630	600	407.50
2009-03-18	1,520	1,630	1,520	1,630	2,700	407.50
2009-03-17	1,630	1,650	1,505	1,537	1,500	384.25
2009-03-16	1,609	1,620	1,580	1,620	1,100	405
2009-03-13	1,550	1,610	1,550	1,610	600	402.50
2009-03-12	1,540	1,600	1,540	1,600	200	400
2009-03-10	1,548	1,548	1,488	1,488	300	372
2009-03-09	1,502	1,525	1,500	1,520	700	380
2009-03-06	1,540	1,540	1,500	1,500	1,500	375
2009-03-05	1,530	1,600	1,530	1,551	1,200	387.75
2009-03-04	1,435	1,530	1,435	1,530	600	382.50
2009-03-03	1,445	1,475	1,445	1,451	700	362.75
2009-03-02	1,530	1,530	1,425	1,425	1,400	356.25
2009-02-27	1,540	1,540	1,480	1,490	600	372.50
2009-02-26	1,490	1,510	1,490	1,510	600	377.50
2009-02-25	1,510	1,550	1,510	1,550	2,300	387.50
2009-02-24	1,530	1,530	1,475	1,475	2,000	368.75
2009-02-23	1,620	1,620	1,515	1,575	3,000	393.75
2009-02-20	1,733	1,733	1,700	1,720	900	430
2009-02-19	1,800	1,800	1,780	1,780	600	445
2009-02-18	1,850	1,870	1,820	1,820	500	455
2009-02-17	1,850	1,870	1,850	1,850	2,700	462.50
2009-02-16	1,820	1,850	1,800	1,850	2,200	462.50
2009-02-13	1,930	1,930	1,815	1,815	2,600	453.75
2009-02-12	1,785	1,810	1,702	1,810	1,700	452.50
2009-02-10	1,810	1,810	1,810	1,810	200	452.50
2009-02-09	1,740	1,780	1,710	1,750	2,100	437.50
2009-02-06	1,685	1,750	1,685	1,730	1,800	432.50
2009-02-05	1,840	1,840	1,680	1,680	3,600	420
2009-02-04	1,845	1,950	1,810	1,840	7,100	460
2009-02-03	1,690	1,750	1,661	1,695	2,500	423.75
2009-02-02	1,751	1,751	1,605	1,631	6,400	407.75
2009-01-30	1,821	1,830	1,780	1,780	3,100	445
2009-01-29	1,851	1,898	1,851	1,851	900	462.75
2009-01-28	1,840	1,910	1,826	1,850	800	462.50
2009-01-27	1,831	1,910	1,821	1,850	1,300	462.50
2009-01-26	1,935	1,935	1,831	1,840	4,700	460
2009-01-23	1,956	1,991	1,935	1,935	4,700	483.75
2009-01-22	1,888	1,955	1,888	1,933	2,000	483.25
2009-01-21	1,850	1,939	1,850	1,881	3,100	470.25
2009-01-20	1,820	1,875	1,820	1,870	4,000	467.50
2009-01-19	1,870	1,880	1,819	1,850	6,000	462.50
2009-01-16	1,839	1,926	1,810	1,872	11,200	468
2009-01-15	1,935	1,935	1,810	1,899	25,100	474.75
2009-01-14	2,120	2,120	2,000	2,005	4,900	501.25
2009-01-13	2,240	2,250	2,050	2,110	9,900	527.50
2009-01-09	1,950	2,200	1,950	2,160	14,600	540
2009-01-08	2,060	2,060	1,905	2,020	11,700	505
2009-01-07	2,240	2,260	2,060	2,060	11,200	515
2009-01-06	2,330	2,370	2,200	2,200	10,900	550
2009-01-05	2,390	2,390	2,170	2,330	7,400	582.50

分割・併合履歴： [2019-03-27]1株→2株 [2015-04-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30