3633 GMOペパボ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	3,605	3,625	3,590	3,620	6,500	905
2010-12-29	3,615	3,760	3,615	3,655	10,800	913.75
2010-12-28	3,615	3,615	3,500	3,600	11,100	900
2010-12-27	3,740	3,810	3,540	3,650	25,500	912.50
2010-12-24	4,050	4,050	3,775	3,865	21,500	966.25
2010-12-22	4,450	4,450	3,930	4,095	56,800	1,023.75
2010-12-21	3,920	4,645	3,885	4,550	77,400	1,137.50
2010-12-20	3,620	3,945	3,620	3,945	25,900	986.25
2010-12-17	3,780	3,880	3,450	3,610	30,300	902.50
2010-12-16	3,450	3,690	3,360	3,680	26,900	920
2010-12-15	3,200	3,810	3,160	3,290	31,000	822.50
2010-12-14	3,000	3,130	2,960	3,130	25,800	782.50
2010-12-13	2,820	3,000	2,800	2,890	13,500	722.50
2010-12-10	2,768	2,810	2,750	2,800	4,200	700
2010-12-09	2,771	2,790	2,770	2,770	4,400	692.50
2010-12-08	2,770	2,770	2,740	2,770	2,900	692.50
2010-12-07	2,751	2,770	2,730	2,765	4,100	691.25
2010-12-06	2,715	2,748	2,710	2,725	3,100	681.25
2010-12-03	2,715	2,715	2,687	2,700	2,800	675
2010-12-02	2,715	2,715	2,685	2,685	500	671.25
2010-12-01	2,690	2,700	2,671	2,680	1,300	670
2010-11-30	2,665	2,680	2,660	2,680	800	670
2010-11-29	2,690	2,690	2,655	2,665	1,600	666.25
2010-11-26	2,670	2,740	2,650	2,665	4,600	666.25
2010-11-25	2,610	2,660	2,610	2,660	2,400	665
2010-11-24	2,600	2,630	2,585	2,630	1,200	657.50
2010-11-22	2,572	2,600	2,572	2,600	1,400	650
2010-11-19	2,585	2,595	2,580	2,580	1,400	645
2010-11-18	2,625	2,625	2,575	2,610	1,600	652.50
2010-11-17	2,571	2,599	2,571	2,575	1,100	643.75
2010-11-16	2,570	2,610	2,570	2,610	800	652.50
2010-11-15	2,560	2,590	2,560	2,570	1,200	642.50
2010-11-12	2,560	2,565	2,521	2,560	2,200	640
2010-11-11	2,552	2,589	2,552	2,565	3,700	641.25
2010-11-10	2,552	2,579	2,552	2,560	4,000	640
2010-11-09	2,567	2,590	2,553	2,583	1,800	645.75
2010-11-08	2,600	2,630	2,595	2,630	1,300	657.50
2010-11-05	2,590	2,670	2,550	2,670	3,100	667.50
2010-11-04	2,589	2,600	2,530	2,580	1,500	645
2010-11-02	2,595	2,595	2,550	2,550	1,100	637.50
2010-11-01	2,620	2,620	2,600	2,600	600	650
2010-10-29	2,640	2,640	2,630	2,630	1,200	657.50
2010-10-28	2,625	2,650	2,600	2,650	1,400	662.50
2010-10-27	2,609	2,622	2,607	2,622	500	655.50
2010-10-26	2,570	2,600	2,570	2,600	1,500	650
2010-10-25	2,618	2,618	2,570	2,570	900	642.50
2010-10-22	2,550	2,570	2,550	2,570	500	642.50
2010-10-21	2,580	2,600	2,550	2,550	800	637.50
2010-10-20	2,530	2,550	2,530	2,550	600	637.50
2010-10-19	2,530	2,540	2,530	2,530	500	632.50
2010-10-18	2,519	2,535	2,490	2,512	2,100	628
2010-10-15	2,500	2,512	2,500	2,512	500	628
2010-10-14	2,500	2,505	2,490	2,505	600	626.25
2010-10-12	2,525	2,530	2,515	2,515	400	628.75
2010-10-08	2,451	2,480	2,451	2,480	800	620
2010-10-07	2,480	2,480	2,451	2,468	1,300	617
2010-10-06	2,475	2,489	2,441	2,489	500	622.25
2010-10-05	2,475	2,490	2,455	2,490	400	622.50
2010-10-04	2,475	2,475	2,460	2,465	900	616.25
2010-10-01	2,480	2,485	2,480	2,485	300	621.25
2010-09-30	2,510	2,530	2,481	2,481	1,800	620.25
2010-09-29	2,460	2,530	2,460	2,500	1,600	625
2010-09-28	2,460	2,475	2,460	2,475	1,400	618.75
2010-09-27	2,440	2,460	2,440	2,460	1,400	615
2010-09-24	2,425	2,440	2,420	2,440	1,400	610
2010-09-22	2,450	2,455	2,430	2,430	2,000	607.50
2010-09-21	2,453	2,459	2,440	2,450	4,600	612.50
2010-09-17	2,480	2,480	2,440	2,470	1,100	617.50
2010-09-16	2,505	2,505	2,480	2,480	1,900	620
2010-09-15	2,470	2,510	2,465	2,510	2,900	627.50
2010-09-14	2,490	2,495	2,490	2,495	700	623.75
2010-09-13	2,465	2,490	2,450	2,490	1,600	622.50
2010-09-10	2,481	2,481	2,420	2,430	1,500	607.50
2010-09-09	2,480	2,485	2,450	2,485	1,200	621.25
2010-09-08	2,505	2,505	2,500	2,500	800	625
2010-09-07	2,505	2,515	2,505	2,515	2,400	628.75
2010-09-06	2,500	2,505	2,496	2,500	3,000	625
2010-09-03	2,520	2,530	2,500	2,510	1,800	627.50
2010-09-02	2,500	2,515	2,500	2,515	500	628.75
2010-09-01	2,480	2,495	2,450	2,495	700	623.75
2010-08-31	2,500	2,520	2,480	2,480	900	620
2010-08-30	2,450	2,474	2,450	2,474	300	618.50
2010-08-27	2,405	2,468	2,400	2,415	1,300	603.75
2010-08-26	2,400	2,410	2,400	2,410	200	602.50
2010-08-25	2,415	2,430	2,350	2,400	1,100	600
2010-08-24	2,400	2,410	2,395	2,395	500	598.75
2010-08-23	2,432	2,434	2,400	2,400	500	600
2010-08-20	2,380	2,382	2,380	2,382	500	595.50
2010-08-19	2,304	2,368	2,304	2,368	700	592
2010-08-18	2,310	2,310	2,301	2,302	800	575.50
2010-08-17	2,300	2,300	2,300	2,300	800	575
2010-08-16	2,300	2,302	2,300	2,302	500	575.50
2010-08-13	2,297	2,335	2,291	2,300	900	575
2010-08-12	2,345	2,345	2,281	2,310	3,500	577.50
2010-08-11	2,425	2,425	2,350	2,360	2,500	590
2010-08-10	2,400	2,400	2,385	2,385	900	596.25
2010-08-09	2,375	2,410	2,340	2,370	4,100	592.50
2010-08-06	2,500	2,520	2,375	2,421	14,400	605.25
2010-08-05	2,620	2,639	2,620	2,635	2,400	658.75
2010-08-04	2,585	2,625	2,580	2,585	2,400	646.25
2010-08-03	2,600	2,619	2,590	2,619	2,500	654.75
2010-08-02	2,630	2,638	2,603	2,603	2,300	650.75
2010-07-30	2,622	2,655	2,621	2,630	2,600	657.50
2010-07-29	2,680	2,680	2,633	2,633	2,300	658.25
2010-07-28	2,700	2,725	2,690	2,690	2,400	672.50
2010-07-27	2,690	2,715	2,690	2,700	2,600	675
2010-07-26	2,640	2,685	2,640	2,685	1,000	671.25
2010-07-23	2,620	2,640	2,620	2,640	500	660
2010-07-22	2,620	2,620	2,600	2,600	2,300	650
2010-07-21	2,650	2,690	2,611	2,650	1,100	662.50
2010-07-20	2,670	2,680	2,600	2,600	2,900	650
2010-07-16	2,685	2,685	2,680	2,680	600	670
2010-07-15	2,699	2,700	2,683	2,699	700	674.75
2010-07-14	2,689	2,700	2,689	2,700	2,300	675
2010-07-13	2,701	2,708	2,683	2,683	2,600	670.75
2010-07-12	2,695	2,700	2,690	2,700	2,200	675
2010-07-09	2,735	2,735	2,697	2,700	5,200	675
2010-07-08	2,725	2,755	2,725	2,735	1,500	683.75
2010-07-07	2,780	2,780	2,732	2,770	1,800	692.50
2010-07-06	2,768	2,780	2,768	2,780	1,200	695
2010-07-05	2,735	2,739	2,724	2,739	1,500	684.75
2010-07-02	2,752	2,752	2,752	2,752	900	688
2010-07-01	2,752	2,752	2,740	2,752	1,400	688
2010-06-30	2,780	2,780	2,720	2,756	2,100	689
2010-06-29	2,800	2,827	2,780	2,780	3,900	695
2010-06-28	2,840	2,840	2,811	2,830	2,800	707.50
2010-06-25	2,890	2,890	2,840	2,840	2,500	710
2010-06-24	3,025	3,050	2,890	2,890	10,300	722.50
2010-06-23	2,900	3,110	2,890	3,020	16,200	755
2010-06-22	2,900	2,900	2,890	2,900	1,600	725
2010-06-21	2,950	2,955	2,910	2,910	2,500	727.50
2010-06-18	2,915	2,920	2,895	2,900	2,500	725
2010-06-17	2,950	2,950	2,900	2,910	1,900	727.50
2010-06-16	2,921	3,000	2,921	2,930	2,900	732.50
2010-06-15	2,950	2,950	2,905	2,945	2,300	736.25
2010-06-14	2,915	2,960	2,915	2,950	1,700	737.50
2010-06-11	2,900	2,910	2,900	2,905	2,800	726.25
2010-06-10	2,870	2,900	2,870	2,900	1,100	725
2010-06-09	2,920	2,920	2,870	2,870	1,300	717.50
2010-06-08	2,835	2,930	2,835	2,930	900	732.50
2010-06-07	2,895	2,895	2,835	2,835	1,800	708.75
2010-06-04	2,960	2,960	2,925	2,925	800	731.25
2010-06-03	2,947	2,947	2,860	2,930	1,500	732.50
2010-06-02	2,960	2,960	2,852	2,852	1,200	713
2010-06-01	2,910	2,970	2,880	2,970	400	742.50
2010-05-31	2,900	2,900	2,900	2,900	400	725
2010-05-28	2,901	2,980	2,901	2,980	1,000	745
2010-05-27	2,836	2,899	2,836	2,899	800	724.75
2010-05-26	2,810	2,850	2,755	2,835	900	708.75
2010-05-25	2,930	2,930	2,810	2,810	1,500	702.50
2010-05-24	2,920	2,930	2,880	2,930	700	732.50
2010-05-21	2,915	2,940	2,860	2,880	3,100	720
2010-05-20	3,030	3,030	3,000	3,000	1,200	750
2010-05-19	3,030	3,030	2,960	3,010	2,800	752.50
2010-05-18	3,070	3,140	3,030	3,100	1,800	775
2010-05-17	3,020	3,110	3,020	3,070	3,000	767.50
2010-05-14	3,105	3,150	3,100	3,150	2,100	787.50
2010-05-13	3,095	3,150	3,090	3,115	2,200	778.75
2010-05-12	3,050	3,170	3,030	3,100	6,900	775
2010-05-11	3,150	3,150	3,070	3,150	9,200	787.50
2010-05-10	3,115	3,390	3,115	3,390	4,600	847.50
2010-05-07	3,095	3,200	3,030	3,200	2,800	800
2010-05-06	3,325	3,325	3,170	3,200	6,100	800
2010-04-30	3,385	3,385	3,250	3,265	1,400	816.25
2010-04-28	3,210	3,390	3,210	3,390	2,200	847.50
2010-04-27	3,330	3,330	3,260	3,280	2,200	820
2010-04-26	3,395	3,400	3,330	3,350	1,900	837.50
2010-04-23	3,250	3,300	3,225	3,225	3,300	806.25
2010-04-22	3,275	3,275	3,200	3,200	2,300	800
2010-04-21	3,280	3,280	3,165	3,200	2,000	800
2010-04-20	3,250	3,250	3,165	3,165	3,100	791.25
2010-04-19	3,200	3,240	3,180	3,225	3,000	806.25
2010-04-16	3,290	3,300	3,170	3,215	3,300	803.75
2010-04-15	3,145	3,440	3,145	3,240	8,200	810
2010-04-14	3,060	3,120	3,060	3,120	1,400	780
2010-04-13	3,110	3,120	3,020	3,050	2,300	762.50
2010-04-12	3,100	3,100	3,050	3,085	800	771.25
2010-04-09	3,045	3,055	3,030	3,040	1,100	760
2010-04-08	3,055	3,055	3,045	3,045	1,600	761.25
2010-04-07	3,120	3,150	3,100	3,125	1,200	781.25
2010-04-06	3,150	3,180	3,100	3,120	900	780
2010-04-05	3,070	3,100	3,025	3,090	1,600	772.50
2010-04-02	3,060	3,060	2,995	3,000	1,100	750
2010-04-01	3,095	3,095	3,030	3,075	2,000	768.75
2010-03-31	3,000	3,100	3,000	3,095	600	773.75
2010-03-30	3,050	3,050	2,980	3,000	3,600	750
2010-03-29	2,955	3,050	2,940	3,010	1,500	752.50
2010-03-26	3,090	3,090	2,960	3,025	5,300	756.25
2010-03-25	3,370	3,370	3,100	3,215	2,000	803.75
2010-03-24	3,350	3,380	3,310	3,380	1,300	845
2010-03-23	3,210	3,385	3,200	3,385	2,600	846.25
2010-03-19	3,185	3,200	3,150	3,200	2,800	800
2010-03-18	3,110	3,190	3,080	3,190	2,800	797.50
2010-03-17	2,940	3,135	2,940	3,135	6,500	783.75
2010-03-16	2,698	2,999	2,698	2,950	5,400	737.50
2010-03-15	2,748	2,750	2,680	2,710	2,000	677.50
2010-03-12	2,670	2,750	2,650	2,730	2,900	682.50
2010-03-11	2,670	2,670	2,660	2,670	1,300	667.50
2010-03-10	2,670	2,670	2,655	2,655	2,000	663.75
2010-03-09	2,679	2,679	2,670	2,670	400	667.50
2010-03-08	2,670	2,671	2,670	2,671	200	667.75
2010-03-05	2,665	2,679	2,655	2,655	1,700	663.75
2010-03-04	2,630	2,679	2,615	2,630	1,000	657.50
2010-03-03	2,620	2,620	2,613	2,614	500	653.50
2010-03-02	2,604	2,620	2,604	2,620	800	655
2010-03-01	2,602	2,602	2,602	2,602	500	650.50
2010-02-26	2,610	2,610	2,610	2,610	500	652.50
2010-02-25	2,650	2,650	2,600	2,600	1,200	650
2010-02-24	2,590	2,590	2,590	2,590	400	647.50
2010-02-23	2,599	2,599	2,560	2,590	2,400	647.50
2010-02-22	2,651	2,651	2,600	2,600	5,800	650
2010-02-19	2,700	2,700	2,650	2,650	2,100	662.50
2010-02-18	2,700	2,700	2,680	2,682	1,100	670.50
2010-02-17	2,676	2,700	2,676	2,700	2,400	675
2010-02-16	2,685	2,700	2,672	2,673	1,300	668.25
2010-02-15	2,700	2,700	2,680	2,685	800	671.25
2010-02-12	2,740	2,750	2,678	2,700	2,200	675
2010-02-10	2,590	2,600	2,565	2,600	700	650
2010-02-09	2,610	2,610	2,570	2,570	1,400	642.50
2010-02-08	2,570	2,649	2,570	2,639	3,000	659.75
2010-02-05	2,530	2,540	2,515	2,530	1,800	632.50
2010-02-04	2,570	2,570	2,570	2,570	100	642.50
2010-02-03	2,515	2,515	2,515	2,515	200	628.75
2010-02-02	2,511	2,520	2,510	2,511	1,300	627.75
2010-02-01	2,511	2,511	2,511	2,511	200	627.75
2010-01-29	2,560	2,560	2,510	2,510	900	627.50
2010-01-28	2,560	2,560	2,560	2,560	1,000	640
2010-01-27	2,565	2,565	2,565	2,565	100	641.25
2010-01-26	2,560	2,560	2,560	2,560	100	640
2010-01-25	2,500	2,580	2,500	2,560	1,800	640
2010-01-22	2,554	2,554	2,500	2,500	600	625
2010-01-21	2,540	2,540	2,530	2,540	2,400	635
2010-01-20	2,559	2,570	2,550	2,550	800	637.50
2010-01-19	2,533	2,559	2,530	2,559	800	639.75
2010-01-18	2,535	2,560	2,533	2,533	1,200	633.25
2010-01-15	2,550	2,560	2,510	2,520	1,400	630
2010-01-14	2,495	2,538	2,495	2,538	200	634.50
2010-01-13	2,500	2,500	2,500	2,500	400	625
2010-01-12	2,503	2,529	2,495	2,529	800	632.25
2010-01-08	2,501	2,503	2,500	2,503	1,200	625.75
2010-01-07	2,500	2,500	2,500	2,500	800	625
2010-01-04	2,490	2,550	2,450	2,548	1,400	637

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