3633 GMOペパボ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,824	2,844	2,820	2,844	2,000	711
2011-12-29	2,850	2,850	2,825	2,825	2,100	706.25
2011-12-28	2,820	2,867	2,820	2,867	10,800	716.75
2011-12-27	3,020	3,045	3,010	3,045	10,100	761.25
2011-12-26	3,010	3,045	3,005	3,030	7,900	757.50
2011-12-22	2,930	3,000	2,930	2,990	6,400	747.50
2011-12-21	3,020	3,020	2,999	3,000	2,300	750
2011-12-20	3,010	3,030	2,990	3,030	3,200	757.50
2011-12-19	2,994	3,040	2,978	3,010	3,000	752.50
2011-12-16	2,973	3,000	2,973	2,978	4,400	744.50
2011-12-15	2,978	3,015	2,975	3,015	3,700	753.75
2011-12-14	3,010	3,035	2,991	3,035	1,700	758.75
2011-12-13	2,990	3,035	2,985	3,010	700	752.50
2011-12-12	2,985	3,030	2,985	2,992	1,900	748
2011-12-09	3,015	3,015	2,975	2,975	3,800	743.75
2011-12-08	3,045	3,045	3,010	3,010	1,100	752.50
2011-12-07	3,010	3,040	3,010	3,040	600	760
2011-12-06	3,060	3,065	3,010	3,010	2,700	752.50
2011-12-05	3,075	3,075	3,030	3,050	5,400	762.50
2011-12-02	3,000	3,050	3,000	3,050	2,700	762.50
2011-12-01	2,940	2,975	2,940	2,975	800	743.75
2011-11-30	2,906	2,940	2,906	2,922	600	730.50
2011-11-29	2,949	2,964	2,949	2,950	500	737.50
2011-11-28	2,890	2,890	2,850	2,880	1,100	720
2011-11-25	2,849	2,894	2,820	2,894	2,400	723.50
2011-11-24	2,808	2,899	2,808	2,899	2,700	724.75
2011-11-22	2,900	2,900	2,850	2,870	2,700	717.50
2011-11-21	2,990	2,990	2,900	2,900	3,600	725
2011-11-18	2,960	2,975	2,930	2,975	2,600	743.75
2011-11-17	3,010	3,010	2,960	3,000	2,100	750
2011-11-16	3,000	3,030	3,000	3,000	400	750
2011-11-15	3,035	3,035	3,000	3,000	1,300	750
2011-11-14	3,000	3,035	3,000	3,035	1,100	758.75
2011-11-11	2,970	3,010	2,965	2,990	900	747.50
2011-11-10	2,980	3,020	2,960	3,000	1,900	750
2011-11-09	3,020	3,050	2,960	3,050	5,800	762.50
2011-11-08	3,075	3,075	3,025	3,025	4,600	756.25
2011-11-07	3,050	3,050	3,030	3,045	1,900	761.25
2011-11-04	3,010	3,065	3,000	3,065	2,600	766.25
2011-11-02	3,010	3,050	2,980	3,010	5,800	752.50
2011-11-01	3,190	3,190	3,005	3,070	6,700	767.50
2011-10-31	3,250	3,270	3,200	3,200	6,100	800
2011-10-28	3,135	3,180	3,135	3,170	2,200	792.50
2011-10-27	3,090	3,130	3,090	3,130	900	782.50
2011-10-26	3,105	3,130	3,085	3,130	1,300	782.50
2011-10-25	3,175	3,175	3,070	3,105	2,000	776.25
2011-10-24	3,045	3,195	3,040	3,115	3,100	778.75
2011-10-21	3,190	3,190	3,035	3,100	5,900	775
2011-10-20	3,190	3,210	3,160	3,190	2,700	797.50
2011-10-19	3,200	3,210	3,170	3,210	1,600	802.50
2011-10-18	3,200	3,220	3,150	3,195	5,300	798.75
2011-10-17	3,240	3,270	3,210	3,265	4,600	816.25
2011-10-14	3,120	3,170	3,080	3,170	4,000	792.50
2011-10-13	3,050	3,120	3,040	3,120	4,800	780
2011-10-12	3,040	3,040	3,000	3,020	900	755
2011-10-11	3,090	3,090	3,020	3,035	4,900	758.75
2011-10-07	3,100	3,120	2,990	2,996	7,700	749
2011-10-06	3,100	3,200	2,990	3,055	5,400	763.75
2011-10-05	2,839	2,990	2,811	2,980	4,600	745
2011-10-04	2,802	2,829	2,802	2,829	600	707.25
2011-10-03	2,771	2,850	2,771	2,801	3,500	700.25
2011-09-30	2,740	2,800	2,740	2,771	3,500	692.75
2011-09-29	2,718	2,727	2,703	2,706	1,200	676.50
2011-09-28	2,698	2,750	2,692	2,700	2,800	675
2011-09-27	2,686	2,715	2,682	2,692	1,800	673
2011-09-26	2,740	2,740	2,680	2,680	5,100	670
2011-09-22	2,761	2,762	2,740	2,750	4,300	687.50
2011-09-21	2,760	2,782	2,756	2,782	700	695.50
2011-09-20	2,765	2,785	2,765	2,765	1,100	691.25
2011-09-16	2,790	2,790	2,755	2,775	2,300	693.75
2011-09-15	2,777	2,780	2,777	2,780	200	695
2011-09-14	2,763	2,780	2,760	2,765	2,400	691.25
2011-09-13	2,760	2,780	2,760	2,780	1,000	695
2011-09-12	2,794	2,794	2,758	2,758	2,200	689.50
2011-09-09	2,799	2,814	2,795	2,795	1,300	698.75
2011-09-08	2,819	2,819	2,798	2,798	1,000	699.50
2011-09-07	2,800	2,800	2,779	2,779	600	694.75
2011-09-06	2,795	2,810	2,756	2,775	1,500	693.75
2011-09-05	2,810	2,810	2,791	2,800	1,100	700
2011-09-02	2,817	2,817	2,800	2,810	1,800	702.50
2011-09-01	2,825	2,825	2,816	2,818	500	704.50
2011-08-31	2,815	2,820	2,815	2,819	800	704.75
2011-08-30	2,800	2,810	2,800	2,810	1,600	702.50
2011-08-29	2,800	2,800	2,791	2,799	1,300	699.75
2011-08-26	2,800	2,800	2,770	2,798	1,200	699.50
2011-08-25	2,762	2,773	2,762	2,763	900	690.75
2011-08-24	2,774	2,787	2,761	2,761	1,500	690.25
2011-08-23	2,761	2,774	2,750	2,774	2,100	693.50
2011-08-22	2,775	2,775	2,760	2,760	1,400	690
2011-08-19	2,781	2,781	2,765	2,766	1,600	691.50
2011-08-18	2,817	2,819	2,780	2,781	3,100	695.25
2011-08-17	2,780	2,809	2,777	2,809	1,400	702.25
2011-08-16	2,841	2,841	2,780	2,800	3,800	700
2011-08-15	2,771	2,835	2,771	2,835	3,300	708.75
2011-08-12	2,750	2,770	2,750	2,760	600	690
2011-08-11	2,748	2,750	2,733	2,750	1,100	687.50
2011-08-10	2,770	2,775	2,725	2,750	4,100	687.50
2011-08-09	2,670	2,715	2,620	2,715	7,400	678.75
2011-08-08	2,721	2,765	2,721	2,765	5,300	691.25
2011-08-05	2,740	2,747	2,650	2,746	6,600	686.50
2011-08-04	2,745	2,789	2,745	2,780	3,200	695
2011-08-03	2,742	2,742	2,730	2,742	3,900	685.50
2011-08-02	2,780	2,783	2,750	2,765	700	691.25
2011-08-01	2,699	2,797	2,680	2,780	1,600	695
2011-07-29	2,702	2,725	2,682	2,698	4,200	674.50
2011-07-28	2,760	2,760	2,700	2,720	5,700	680
2011-07-27	2,770	2,800	2,761	2,770	2,600	692.50
2011-07-26	2,730	2,760	2,730	2,760	2,000	690
2011-07-25	2,791	2,791	2,728	2,730	6,100	682.50
2011-07-22	2,805	2,818	2,783	2,783	5,700	695.75
2011-07-21	2,820	2,829	2,780	2,820	2,300	705
2011-07-20	2,800	2,835	2,790	2,810	3,100	702.50
2011-07-19	2,835	2,835	2,787	2,787	2,200	696.75
2011-07-15	2,805	2,810	2,781	2,785	1,900	696.25
2011-07-14	2,770	2,830	2,770	2,805	2,100	701.25
2011-07-13	2,752	2,774	2,745	2,760	2,800	690
2011-07-12	2,780	2,780	2,742	2,768	4,700	692
2011-07-11	2,800	2,800	2,780	2,790	4,000	697.50
2011-07-08	2,850	2,867	2,786	2,790	10,300	697.50
2011-07-07	2,750	2,860	2,750	2,827	21,800	706.75
2011-07-06	2,700	2,745	2,685	2,726	11,200	681.50
2011-07-05	2,695	2,695	2,690	2,695	6,900	673.75
2011-07-04	2,690	2,690	2,671	2,680	4,100	670
2011-07-01	2,639	2,673	2,639	2,652	3,300	663
2011-06-30	2,625	2,640	2,612	2,630	3,900	657.50
2011-06-29	2,630	2,640	2,622	2,622	4,600	655.50
2011-06-28	2,615	2,630	2,600	2,627	5,000	656.75
2011-06-27	2,649	2,649	2,610	2,624	4,500	656
2011-06-24	2,659	2,660	2,631	2,633	1,900	658.25
2011-06-23	2,618	2,654	2,618	2,654	2,000	663.50
2011-06-22	2,619	2,657	2,619	2,654	1,300	663.50
2011-06-21	2,607	2,620	2,606	2,619	3,600	654.75
2011-06-20	2,643	2,643	2,611	2,629	3,100	657.25
2011-06-17	2,651	2,672	2,645	2,645	3,200	661.25
2011-06-16	2,668	2,668	2,650	2,656	1,800	664
2011-06-15	2,646	2,671	2,646	2,669	2,000	667.25
2011-06-14	2,640	2,669	2,640	2,643	4,200	660.75
2011-06-13	2,612	2,640	2,600	2,640	2,200	660
2011-06-10	2,670	2,670	2,635	2,640	1,500	660
2011-06-09	2,584	2,695	2,584	2,660	2,100	665
2011-06-08	2,600	2,611	2,587	2,587	1,300	646.75
2011-06-07	2,605	2,605	2,600	2,600	700	650
2011-06-06	2,590	2,592	2,587	2,587	1,800	646.75
2011-06-03	2,631	2,631	2,591	2,595	2,700	648.75
2011-06-02	2,600	2,630	2,581	2,630	1,700	657.50
2011-06-01	2,620	2,640	2,620	2,630	4,400	657.50
2011-05-31	2,540	2,600	2,535	2,600	3,200	650
2011-05-30	2,519	2,525	2,508	2,525	1,600	631.25
2011-05-27	2,500	2,506	2,497	2,500	2,800	625
2011-05-26	2,502	2,525	2,491	2,500	3,100	625
2011-05-25	2,530	2,530	2,485	2,490	6,500	622.50
2011-05-24	2,523	2,530	2,521	2,530	1,200	632.50
2011-05-23	2,546	2,546	2,521	2,523	2,400	630.75
2011-05-20	2,554	2,575	2,551	2,570	1,300	642.50
2011-05-19	2,560	2,580	2,540	2,541	3,200	635.25
2011-05-18	2,530	2,565	2,530	2,543	1,400	635.75
2011-05-17	2,612	2,612	2,510	2,520	5,600	630
2011-05-16	2,600	2,600	2,561	2,562	3,300	640.50
2011-05-13	2,665	2,665	2,600	2,600	9,900	650
2011-05-12	2,714	2,714	2,674	2,680	5,900	670
2011-05-11	2,710	2,720	2,698	2,714	8,100	678.50
2011-05-10	2,716	2,730	2,690	2,715	19,700	678.75
2011-05-09	2,699	2,714	2,670	2,690	9,700	672.50
2011-05-06	2,671	2,687	2,655	2,683	2,400	670.75
2011-05-02	2,671	2,718	2,671	2,698	5,800	674.50
2011-04-28	2,675	2,685	2,630	2,652	8,700	663
2011-04-27	2,687	2,687	2,660	2,670	5,700	667.50
2011-04-26	2,651	2,665	2,625	2,650	2,200	662.50
2011-04-25	2,688	2,688	2,633	2,670	4,200	667.50
2011-04-22	2,641	2,685	2,611	2,671	3,300	667.75
2011-04-21	2,621	2,685	2,600	2,679	6,400	669.75
2011-04-20	2,582	2,640	2,582	2,610	12,800	652.50
2011-04-19	2,660	2,675	2,641	2,675	2,300	668.75
2011-04-18	2,650	2,664	2,650	2,660	2,100	665
2011-04-15	2,663	2,690	2,659	2,664	4,500	666
2011-04-14	2,688	2,725	2,688	2,725	1,200	681.25
2011-04-13	2,754	2,754	2,662	2,663	6,300	665.75
2011-04-12	2,755	2,800	2,751	2,771	1,900	692.75
2011-04-11	2,830	2,839	2,799	2,800	2,700	700
2011-04-08	2,652	2,760	2,652	2,760	1,800	690
2011-04-07	2,640	2,700	2,600	2,699	6,000	674.75
2011-04-06	2,650	2,650	2,561	2,600	3,000	650
2011-04-05	2,755	2,755	2,700	2,700	2,300	675
2011-04-04	2,735	2,850	2,735	2,800	3,700	700
2011-04-01	2,710	2,785	2,710	2,785	1,500	696.25
2011-03-31	2,710	2,712	2,670	2,708	1,700	677
2011-03-30	2,700	2,735	2,650	2,705	800	676.25
2011-03-29	2,650	2,700	2,573	2,655	1,600	663.75
2011-03-28	2,779	2,779	2,572	2,580	7,300	645
2011-03-25	2,789	2,830	2,690	2,729	3,100	682.25
2011-03-24	2,800	2,900	2,720	2,739	2,700	684.75
2011-03-23	2,850	2,940	2,850	2,850	2,800	712.50
2011-03-22	2,840	3,030	2,800	2,860	6,700	715
2011-03-18	2,500	2,800	2,500	2,700	6,300	675
2011-03-17	2,210	2,450	2,210	2,420	6,400	605
2011-03-16	2,050	2,499	2,050	2,380	11,900	595
2011-03-15	2,310	2,310	2,110	2,110	21,800	527.50
2011-03-14	2,580	2,850	2,580	2,610	21,400	652.50
2011-03-11	3,310	3,325	3,280	3,280	4,400	820
2011-03-10	3,555	3,555	3,390	3,425	5,900	856.25
2011-03-09	3,750	3,750	3,590	3,610	6,200	902.50
2011-03-08	3,650	3,795	3,640	3,700	9,500	925
2011-03-07	3,550	3,620	3,550	3,600	5,200	900
2011-03-04	3,585	3,585	3,500	3,500	2,700	875
2011-03-03	3,400	3,505	3,400	3,500	2,300	875
2011-03-02	3,385	3,410	3,380	3,385	2,000	846.25
2011-03-01	3,375	3,455	3,375	3,455	3,400	863.75
2011-02-28	3,300	3,375	3,300	3,365	400	841.25
2011-02-25	3,255	3,370	3,255	3,300	2,000	825
2011-02-24	3,315	3,400	3,200	3,260	3,400	815
2011-02-23	3,230	3,400	3,225	3,400	2,000	850
2011-02-22	3,540	3,590	3,315	3,340	5,300	835
2011-02-21	3,255	3,500	3,250	3,440	7,400	860
2011-02-18	3,220	3,240	3,190	3,240	2,800	810
2011-02-17	3,260	3,260	3,230	3,240	1,800	810
2011-02-16	3,210	3,240	3,170	3,240	1,400	810
2011-02-15	3,205	3,230	3,150	3,230	3,000	807.50
2011-02-14	3,240	3,240	3,180	3,235	2,000	808.75
2011-02-10	3,275	3,275	3,205	3,240	3,100	810
2011-02-09	3,270	3,325	3,220	3,265	5,800	816.25
2011-02-08	3,190	3,195	3,120	3,195	2,900	798.75
2011-02-07	3,120	3,200	3,120	3,140	2,400	785
2011-02-04	3,095	3,150	3,080	3,100	2,100	775
2011-02-03	3,160	3,230	3,160	3,185	1,000	796.25
2011-02-02	3,185	3,220	3,155	3,220	500	805
2011-02-01	3,100	3,215	3,100	3,130	1,200	782.50
2011-01-31	3,115	3,160	3,110	3,125	900	781.25
2011-01-28	3,210	3,250	3,205	3,250	700	812.50
2011-01-27	3,205	3,300	3,205	3,250	1,100	812.50
2011-01-26	3,225	3,255	3,225	3,250	1,300	812.50
2011-01-25	3,230	3,345	3,230	3,300	2,800	825
2011-01-24	3,090	3,290	3,010	3,220	3,300	805
2011-01-21	3,230	3,300	3,020	3,100	7,400	775
2011-01-20	3,335	3,440	3,265	3,265	6,300	816.25
2011-01-19	3,340	3,400	3,220	3,220	10,800	805
2011-01-18	3,650	3,655	3,435	3,450	8,400	862.50
2011-01-17	3,675	3,690	3,660	3,660	6,600	915
2011-01-14	3,680	3,730	3,665	3,665	5,500	916.25
2011-01-13	3,705	3,710	3,670	3,680	4,200	920
2011-01-12	3,740	3,765	3,675	3,690	4,100	922.50
2011-01-11	3,745	3,750	3,675	3,680	6,600	920
2011-01-07	3,750	3,775	3,650	3,675	11,900	918.75
2011-01-06	4,000	4,000	3,750	3,750	17,200	937.50
2011-01-05	3,790	4,075	3,730	4,035	35,600	1,008.75
2011-01-04	3,715	3,715	3,600	3,650	11,300	912.50

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