ＧＭＯアドパートナーズ(4784)の株価時系列情報
ＧＭＯアドパートナーズ(4784)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 158,000 | 164,000 | 155,000 | 163,000 | 83 |
| 2003/12/29 | 164,000 | 168,000 | 154,000 | 159,000 | 176 |
| 2003/12/26 | 180,000 | 181,000 | 163,000 | 169,000 | 576 |
| 2003/12/25 | 0 | 0 | 0 | 0 | 0 |
| 2003/12/25 | 1 -> 5.00 分割 | ||||
| 2003/12/24 | 719,000 | 730,000 | 710,000 | 725,000 | 218 |
| 2003/12/22 | 689,000 | 712,000 | 689,000 | 709,000 | 163 |
| 2003/12/19 | 698,000 | 698,000 | 675,000 | 685,000 | 32 |
| 2003/12/18 | 691,000 | 693,000 | 668,000 | 668,000 | 46 |
| 2003/12/17 | 701,000 | 708,000 | 688,000 | 697,000 | 49 |
| 2003/12/16 | 679,000 | 696,000 | 652,000 | 696,000 | 32 |
| 2003/12/15 | 695,000 | 695,000 | 680,000 | 685,000 | 28 |
| 2003/12/12 | 615,000 | 630,000 | 615,000 | 621,000 | 23 |
| 2003/12/11 | 629,000 | 650,000 | 600,000 | 615,000 | 54 |
| 2003/12/10 | 660,000 | 660,000 | 625,000 | 630,000 | 22 |
| 2003/12/09 | 685,000 | 685,000 | 661,000 | 663,000 | 24 |
| 2003/12/08 | 690,000 | 695,000 | 685,000 | 685,000 | 20 |
| 2003/12/05 | 700,000 | 703,000 | 690,000 | 700,000 | 21 |
| 2003/12/04 | 706,000 | 706,000 | 695,000 | 697,000 | 38 |
| 2003/12/03 | 715,000 | 719,000 | 703,000 | 709,000 | 39 |
| 2003/12/02 | 705,000 | 730,000 | 703,000 | 705,000 | 61 |
| 2003/12/01 | 660,000 | 690,000 | 639,000 | 690,000 | 36 |
| 2003/11/28 | 674,000 | 678,000 | 663,000 | 674,000 | 31 |
| 2003/11/27 | 678,000 | 678,000 | 660,000 | 673,000 | 73 |
| 2003/11/26 | 620,000 | 680,000 | 615,000 | 680,000 | 75 |
| 2003/11/25 | 610,000 | 660,000 | 610,000 | 626,000 | 87 |
| 2003/11/21 | 671,000 | 673,000 | 628,000 | 630,000 | 74 |
| 2003/11/20 | 720,000 | 720,000 | 640,000 | 661,000 | 123 |
| 2003/11/19 | 800,000 | 800,000 | 690,000 | 710,000 | 410 |
| 2003/11/18 | 660,000 | 700,000 | 660,000 | 700,000 | 137 |
| 2003/11/17 | 640,000 | 640,000 | 560,000 | 600,000 | 24 |
| 2003/11/14 | 677,000 | 680,000 | 640,000 | 640,000 | 47 |
| 2003/11/13 | 598,000 | 673,000 | 598,000 | 673,000 | 27 |
| 2003/11/12 | 590,000 | 605,000 | 581,000 | 598,000 | 37 |
| 2003/11/11 | 685,000 | 685,000 | 590,000 | 610,000 | 48 |
| 2003/11/10 | 683,000 | 690,000 | 680,000 | 690,000 | 28 |
| 2003/11/07 | 671,000 | 710,000 | 671,000 | 680,000 | 25 |
| 2003/11/06 | 699,000 | 699,000 | 661,000 | 671,000 | 40 |
| 2003/11/05 | 719,000 | 719,000 | 682,000 | 682,000 | 25 |
| 2003/11/04 | 700,000 | 720,000 | 700,000 | 709,000 | 35 |
| 2003/10/31 | 670,000 | 681,000 | 655,000 | 680,000 | 17 |
| 2003/10/30 | 670,000 | 699,000 | 650,000 | 680,000 | 21 |
| 2003/10/29 | 690,000 | 700,000 | 670,000 | 670,000 | 10 |
| 2003/10/28 | 700,000 | 740,000 | 650,000 | 651,000 | 77 |
| 2003/10/27 | 689,000 | 709,000 | 669,000 | 700,000 | 89 |
| 2003/10/24 | 525,000 | 635,000 | 525,000 | 609,000 | 40 |
| 2003/10/23 | 612,000 | 612,000 | 530,000 | 535,000 | 69 |
| 2003/10/22 | 650,000 | 670,000 | 581,000 | 630,000 | 45 |
| 2003/10/21 | 680,000 | 680,000 | 620,000 | 630,000 | 94 |
| 2003/10/20 | 727,000 | 730,000 | 710,000 | 720,000 | 72 |
| 2003/10/17 | 750,000 | 770,000 | 727,000 | 734,000 | 93 |
| 2003/10/16 | 688,000 | 775,000 | 685,000 | 760,000 | 198 |
| 2003/10/15 | 700,000 | 700,000 | 628,000 | 675,000 | 111 |
| 2003/10/14 | 569,000 | 638,000 | 569,000 | 638,000 | 135 |
| 2003/10/10 | 550,000 | 567,000 | 540,000 | 560,000 | 44 |
| 2003/10/09 | 513,000 | 550,000 | 513,000 | 550,000 | 23 |
| 2003/10/08 | 574,000 | 574,000 | 531,000 | 531,000 | 46 |
| 2003/10/07 | 578,000 | 578,000 | 550,000 | 574,000 | 58 |
| 2003/10/06 | 570,000 | 570,000 | 541,000 | 564,000 | 31 |
| 2003/10/03 | 501,000 | 560,000 | 501,000 | 550,000 | 80 |
| 2003/10/02 | 531,000 | 531,000 | 500,000 | 518,000 | 37 |
| 2003/10/01 | 557,000 | 577,000 | 491,000 | 530,000 | 95 |
| 2003/09/30 | 503,000 | 528,000 | 503,000 | 528,000 | 79 |
| 2003/09/29 | 460,000 | 478,000 | 458,000 | 478,000 | 83 |
| 2003/09/26 | 401,000 | 430,000 | 398,000 | 430,000 | 66 |
| 2003/09/25 | 421,000 | 438,000 | 405,000 | 415,000 | 52 |
| 2003/09/24 | 453,000 | 453,000 | 425,000 | 438,000 | 67 |
| 2003/09/22 | 470,000 | 470,000 | 426,000 | 453,000 | 72 |
| 2003/09/19 | 460,000 | 486,000 | 453,000 | 470,000 | 105 |
| 2003/09/18 | 499,000 | 499,000 | 452,000 | 472,000 | 105 |
| 2003/09/17 | 501,000 | 524,000 | 470,000 | 510,000 | 52 |
| 2003/09/16 | 525,000 | 580,000 | 524,000 | 540,000 | 55 |
| 2003/09/12 | 600,000 | 602,000 | 550,000 | 595,000 | 121 |
| 2003/09/11 | 514,000 | 597,000 | 502,000 | 580,000 | 91 |
| 2003/09/10 | 469,000 | 514,000 | 459,000 | 514,000 | 99 |
| 2003/09/09 | 454,000 | 475,000 | 437,000 | 464,000 | 82 |
| 2003/09/08 | 384,000 | 434,000 | 384,000 | 434,000 | 76 |
| 2003/09/05 | 388,000 | 388,000 | 377,000 | 384,000 | 30 |
| 2003/09/04 | 389,000 | 389,000 | 374,000 | 383,000 | 13 |
| 2003/09/03 | 357,000 | 388,000 | 352,000 | 380,000 | 27 |
| 2003/09/02 | 364,000 | 364,000 | 340,000 | 358,000 | 44 |
| 2003/09/01 | 361,000 | 372,000 | 360,000 | 365,000 | 36 |
| 2003/08/29 | 375,000 | 375,000 | 368,000 | 373,000 | 16 |
| 2003/08/28 | 389,000 | 397,000 | 370,000 | 378,000 | 21 |
| 2003/08/27 | 376,000 | 400,000 | 376,000 | 389,000 | 15 |
| 2003/08/26 | 384,000 | 389,000 | 373,000 | 389,000 | 46 |
| 2003/08/25 | 440,000 | 440,000 | 380,000 | 388,000 | 117 |
| 2003/08/22 | 396,000 | 430,000 | 376,000 | 430,000 | 258 |
| 2003/08/21 | 360,000 | 386,000 | 358,000 | 380,000 | 282 |
| 2003/08/20 | 303,000 | 338,000 | 303,000 | 338,000 | 121 |
| 2003/08/19 | 290,000 | 298,000 | 285,000 | 298,000 | 54 |
| 2003/08/18 | 289,000 | 298,000 | 287,000 | 294,000 | 60 |
| 2003/08/15 | 263,000 | 283,000 | 262,000 | 283,000 | 30 |
| 2003/08/14 | 258,000 | 265,000 | 258,000 | 260,000 | 16 |
| 2003/08/13 | 262,000 | 263,000 | 260,000 | 262,000 | 20 |
| 2003/08/12 | 258,000 | 263,000 | 250,000 | 258,000 | 25 |
| 2003/08/11 | 242,000 | 260,000 | 242,000 | 255,000 | 22 |
| 2003/08/08 | 238,000 | 240,000 | 237,000 | 240,000 | 10 |
| 2003/08/07 | 245,000 | 245,000 | 235,000 | 238,000 | 31 |
| 2003/08/06 | 247,000 | 249,000 | 227,000 | 238,000 | 112 |
| 2003/08/05 | 261,000 | 265,000 | 237,000 | 254,000 | 65 |
| 2003/08/04 | 277,000 | 298,000 | 269,000 | 269,000 | 179 |
| 2003/08/01 | 240,000 | 270,000 | 240,000 | 270,000 | 192 |
| 2003/07/31 | 220,000 | 235,000 | 218,000 | 235,000 | 59 |
| 2003/07/30 | 217,000 | 217,000 | 210,000 | 215,000 | 7 |
| 2003/07/29 | 201,000 | 218,000 | 201,000 | 217,000 | 14 |
| 2003/07/28 | 200,000 | 208,000 | 200,000 | 208,000 | 17 |
| 2003/07/24 | 200,000 | 204,000 | 199,000 | 199,000 | 13 |
| 2003/07/23 | 201,000 | 204,000 | 201,000 | 204,000 | 3 |
| 2003/07/22 | 200,000 | 200,000 | 193,000 | 196,000 | 16 |
| 2003/07/18 | 199,000 | 202,000 | 196,000 | 200,000 | 13 |
| 2003/07/17 | 201,000 | 204,000 | 201,000 | 202,000 | 5 |
| 2003/07/16 | 203,000 | 206,000 | 203,000 | 205,000 | 19 |
| 2003/07/15 | 214,000 | 215,000 | 213,000 | 215,000 | 23 |
| 2003/07/14 | 210,000 | 215,000 | 210,000 | 215,000 | 4 |
| 2003/07/11 | 214,000 | 214,000 | 210,000 | 210,000 | 7 |
| 2003/07/10 | 218,000 | 222,000 | 215,000 | 215,000 | 12 |
| 2003/07/09 | 223,000 | 224,000 | 215,000 | 215,000 | 13 |
| 2003/07/08 | 210,000 | 225,000 | 210,000 | 224,000 | 45 |
| 2003/07/07 | 203,000 | 219,000 | 203,000 | 209,000 | 19 |
| 2003/07/04 | 200,000 | 202,000 | 199,000 | 201,000 | 15 |
| 2003/07/03 | 207,000 | 210,000 | 203,000 | 207,000 | 15 |
| 2003/07/02 | 213,000 | 214,000 | 206,000 | 210,000 | 26 |
| 2003/07/01 | 210,000 | 210,000 | 210,000 | 210,000 | 11 |
| 2003/06/30 | 210,000 | 212,000 | 203,000 | 210,000 | 19 |
| 2003/06/27 | 209,000 | 209,000 | 209,000 | 209,000 | 4 |
| 2003/06/26 | 210,000 | 215,000 | 210,000 | 210,000 | 14 |
| 2003/06/25 | 210,000 | 210,000 | 204,000 | 210,000 | 8 |
| 2003/06/24 | 214,000 | 214,000 | 206,000 | 210,000 | 10 |
| 2003/06/23 | 208,000 | 214,000 | 208,000 | 214,000 | 24 |
| 2003/06/20 | 213,000 | 213,000 | 205,000 | 205,000 | 16 |
| 2003/06/19 | 213,000 | 215,000 | 211,000 | 214,000 | 19 |
| 2003/06/18 | 220,000 | 220,000 | 206,000 | 213,000 | 20 |
| 2003/06/17 | 223,000 | 223,000 | 210,000 | 210,000 | 47 |
| 2003/06/16 | 190,000 | 218,000 | 190,000 | 215,000 | 36 |
| 2003/06/13 | 190,000 | 190,000 | 185,000 | 188,000 | 32 |
| 2003/06/12 | 200,000 | 200,000 | 196,000 | 196,000 | 10 |
| 2003/06/11 | 200,000 | 205,000 | 196,000 | 202,000 | 17 |
| 2003/06/10 | 210,000 | 210,000 | 193,000 | 200,000 | 29 |
| 2003/06/09 | 229,000 | 229,000 | 206,000 | 210,000 | 61 |
| 2003/06/06 | 226,000 | 230,000 | 217,000 | 222,000 | 98 |
| 2003/06/05 | 189,000 | 218,000 | 189,000 | 218,000 | 97 |
| 2003/06/04 | 180,000 | 197,000 | 178,000 | 188,000 | 90 |
| 2003/06/03 | 180,000 | 180,000 | 175,000 | 178,000 | 24 |
| 2003/06/02 | 175,000 | 182,000 | 175,000 | 182,000 | 29 |
| 2003/05/30 | 170,000 | 170,000 | 161,000 | 161,000 | 7 |
| 2003/05/29 | 172,000 | 173,000 | 170,000 | 170,000 | 18 |
| 2003/05/28 | 168,000 | 173,000 | 166,000 | 166,000 | 13 |
| 2003/05/27 | 170,000 | 170,000 | 168,000 | 168,000 | 8 |
| 2003/05/26 | 168,000 | 168,000 | 165,000 | 168,000 | 7 |
| 2003/05/23 | 173,000 | 175,000 | 168,000 | 168,000 | 12 |
| 2003/05/22 | 165,000 | 171,000 | 160,000 | 168,000 | 39 |
| 2003/05/21 | 152,000 | 162,000 | 152,000 | 162,000 | 7 |
| 2003/05/20 | 156,000 | 156,000 | 150,000 | 151,000 | 18 |
| 2003/05/19 | 157,000 | 164,000 | 157,000 | 161,000 | 15 |
| 2003/05/16 | 161,000 | 161,000 | 156,000 | 160,000 | 10 |
| 2003/05/15 | 160,000 | 167,000 | 156,000 | 167,000 | 15 |
| 2003/05/14 | 156,000 | 160,000 | 155,000 | 160,000 | 16 |
| 2003/05/13 | 161,000 | 168,000 | 156,000 | 160,000 | 32 |
| 2003/05/12 | 179,000 | 179,000 | 162,000 | 169,000 | 41 |
| 2003/05/09 | 163,000 | 179,000 | 155,000 | 179,000 | 51 |
| 2003/05/08 | 146,000 | 166,000 | 146,000 | 158,000 | 68 |
| 2003/05/07 | 145,000 | 146,000 | 139,000 | 146,000 | 25 |
| 2003/05/06 | 145,000 | 150,000 | 141,000 | 149,000 | 31 |
| 2003/05/02 | 135,000 | 138,000 | 133,000 | 138,000 | 11 |
| 2003/05/01 | 134,000 | 137,000 | 133,000 | 135,000 | 16 |
| 2003/04/30 | 128,000 | 129,000 | 127,000 | 129,000 | 15 |
| 2003/04/28 | 128,000 | 128,000 | 124,000 | 128,000 | 16 |
| 2003/04/25 | 126,000 | 130,000 | 126,000 | 126,000 | 13 |
| 2003/04/24 | 130,000 | 134,000 | 130,000 | 134,000 | 10 |
| 2003/04/23 | 135,000 | 135,000 | 134,000 | 135,000 | 12 |
| 2003/04/22 | 133,000 | 134,000 | 130,000 | 130,000 | 5 |
| 2003/04/21 | 131,000 | 131,000 | 127,000 | 130,000 | 21 |
| 2003/04/18 | 129,000 | 135,000 | 129,000 | 135,000 | 9 |
| 2003/04/17 | 121,000 | 127,000 | 121,000 | 127,000 | 15 |
| 2003/04/16 | 122,000 | 125,000 | 122,000 | 125,000 | 8 |
| 2003/04/15 | 123,000 | 123,000 | 121,000 | 121,000 | 13 |
| 2003/04/14 | 123,000 | 125,000 | 123,000 | 125,000 | 3 |
| 2003/04/11 | 127,000 | 127,000 | 125,000 | 125,000 | 6 |
| 2003/04/10 | 125,000 | 128,000 | 124,000 | 128,000 | 3 |
| 2003/04/09 | 123,000 | 123,000 | 123,000 | 123,000 | 3 |
| 2003/04/08 | 129,000 | 131,000 | 126,000 | 126,000 | 11 |
| 2003/04/07 | 131,000 | 131,000 | 131,000 | 131,000 | 4 |
| 2003/04/04 | 120,000 | 132,000 | 120,000 | 132,000 | 14 |
| 2003/04/03 | 123,000 | 123,000 | 121,000 | 121,000 | 3 |
| 2003/04/02 | 120,000 | 120,000 | 119,000 | 119,000 | 4 |
| 2003/04/01 | 119,000 | 120,000 | 115,000 | 120,000 | 15 |
| 2003/03/31 | 120,000 | 120,000 | 118,000 | 120,000 | 12 |
| 2003/03/28 | 118,000 | 120,000 | 117,000 | 119,000 | 5 |
| 2003/03/27 | 118,000 | 120,000 | 118,000 | 119,000 | 9 |
| 2003/03/26 | 118,000 | 121,000 | 117,000 | 119,000 | 21 |
| 2003/03/25 | 120,000 | 120,000 | 114,000 | 115,000 | 17 |
| 2003/03/24 | 119,000 | 123,000 | 119,000 | 122,000 | 10 |
| 2003/03/20 | 117,000 | 117,000 | 117,000 | 117,000 | 2 |
| 2003/03/19 | 116,000 | 120,000 | 115,000 | 120,000 | 4 |
| 2003/03/18 | 118,000 | 118,000 | 115,000 | 118,000 | 6 |
| 2003/03/17 | 124,000 | 124,000 | 115,000 | 115,000 | 11 |
| 2003/03/14 | 120,000 | 125,000 | 120,000 | 120,000 | 7 |
| 2003/03/13 | 130,000 | 130,000 | 126,000 | 126,000 | 5 |
| 2003/03/12 | 125,000 | 127,000 | 125,000 | 127,000 | 2 |
| 2003/03/11 | 121,000 | 126,000 | 120,000 | 126,000 | 9 |
| 2003/03/10 | 132,000 | 132,000 | 125,000 | 125,000 | 14 |
| 2003/03/07 | 135,000 | 135,000 | 130,000 | 130,000 | 8 |
| 2003/03/06 | 144,000 | 144,000 | 136,000 | 136,000 | 2 |
| 2003/03/05 | 139,000 | 145,000 | 139,000 | 145,000 | 5 |
| 2003/03/04 | 137,000 | 137,000 | 135,000 | 137,000 | 9 |
| 2003/03/03 | 143,000 | 143,000 | 136,000 | 136,000 | 13 |
| 2003/02/28 | 146,000 | 150,000 | 145,000 | 150,000 | 12 |
| 2003/02/27 | 135,000 | 138,000 | 135,000 | 138,000 | 9 |
| 2003/02/26 | 149,000 | 149,000 | 138,000 | 140,000 | 17 |
| 2003/02/25 | 167,000 | 167,000 | 155,000 | 155,000 | 18 |
| 2003/02/24 | 180,000 | 183,000 | 165,000 | 167,000 | 80 |
| 2003/02/21 | 155,000 | 162,000 | 152,000 | 160,000 | 23 |
| 2003/02/20 | 169,000 | 175,000 | 154,000 | 154,000 | 54 |
| 2003/02/19 | 154,000 | 163,000 | 151,000 | 163,000 | 78 |
| 2003/02/18 | 135,000 | 143,000 | 135,000 | 143,000 | 24 |
| 2003/02/17 | 128,000 | 142,000 | 128,000 | 137,000 | 62 |
| 2003/02/14 | 124,000 | 124,000 | 121,000 | 122,000 | 13 |
| 2003/02/13 | 138,000 | 138,000 | 128,000 | 134,000 | 6 |
| 2003/02/12 | 140,000 | 140,000 | 128,000 | 137,000 | 27 |
| 2003/02/10 | 125,000 | 145,000 | 125,000 | 144,000 | 46 |
| 2003/02/07 | 122,000 | 126,000 | 120,000 | 125,000 | 18 |
| 2003/02/06 | 116,000 | 121,000 | 116,000 | 120,000 | 21 |
| 2003/02/05 | 111,000 | 115,000 | 110,000 | 115,000 | 3 |
| 2003/02/04 | 110,000 | 112,000 | 110,000 | 110,000 | 10 |
| 2003/02/03 | 111,000 | 112,000 | 110,000 | 110,000 | 11 |
| 2003/01/31 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2003/01/30 | 114,000 | 114,000 | 114,000 | 114,000 | 2 |
| 2003/01/29 | 120,000 | 120,000 | 114,000 | 114,000 | 8 |
| 2003/01/28 | 116,000 | 116,000 | 116,000 | 116,000 | 6 |
| 2003/01/27 | 113,000 | 122,000 | 112,000 | 120,000 | 23 |
| 2003/01/24 | 116,000 | 116,000 | 115,000 | 115,000 | 8 |
| 2003/01/23 | 112,000 | 115,000 | 112,000 | 115,000 | 7 |
| 2003/01/22 | 110,000 | 112,000 | 110,000 | 112,000 | 3 |
| 2003/01/21 | 112,000 | 112,000 | 108,000 | 112,000 | 6 |
| 2003/01/20 | 109,000 | 112,000 | 108,000 | 112,000 | 7 |
| 2003/01/17 | 109,000 | 110,000 | 109,000 | 110,000 | 6 |
| 2003/01/15 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2003/01/14 | 104,000 | 112,000 | 104,000 | 105,000 | 12 |
| 2003/01/10 | 105,000 | 105,000 | 103,000 | 104,000 | 7 |
| 2003/01/08 | 105,000 | 110,000 | 104,000 | 110,000 | 7 |
| 2003/01/07 | 114,000 | 114,000 | 108,000 | 108,000 | 11 |
| 2003/01/06 | 110,000 | 119,000 | 110,000 | 119,000 | 3 |