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 |
|---|---|---|---|---|---|
| 2000/12/29 | 800,000 | 800,000 | 800,000 | 800,000 | 1 |
| 2000/12/28 | 730,000 | 730,000 | 730,000 | 730,000 | 2 |
| 2000/12/27 | 720,000 | 760,000 | 720,000 | 760,000 | 3 |
| 2000/12/25 | 720,000 | 720,000 | 700,000 | 700,000 | 6 |
| 2000/12/21 | 710,000 | 710,000 | 670,000 | 700,000 | 8 |
| 2000/12/20 | 750,000 | 770,000 | 750,000 | 770,000 | 3 |
| 2000/12/19 | 770,000 | 770,000 | 740,000 | 750,000 | 10 |
| 2000/12/18 | 780,000 | 780,000 | 770,000 | 770,000 | 2 |
| 2000/12/15 | 801,000 | 801,000 | 780,000 | 800,000 | 18 |
| 2000/12/14 | 810,000 | 815,000 | 800,000 | 801,000 | 10 |
| 2000/12/13 | 880,000 | 880,000 | 880,000 | 880,000 | 1 |
| 2000/12/12 | 931,000 | 931,000 | 900,000 | 900,000 | 8 |
| 2000/12/11 | 920,000 | 920,000 | 920,000 | 920,000 | 1 |
| 2000/12/08 | 990,000 | 990,000 | 930,000 | 930,000 | 3 |
| 2000/12/07 | 920,000 | 920,000 | 900,000 | 900,000 | 3 |
| 2000/12/06 | 1,050,000 | 1,050,000 | 1,000,000 | 1,000,000 | 7 |
| 2000/12/04 | 1,040,000 | 1,040,000 | 1,040,000 | 1,040,000 | 4 |
| 2000/11/30 | 950,000 | 950,000 | 860,000 | 860,000 | 14 |
| 2000/11/29 | 920,000 | 920,000 | 920,000 | 920,000 | 1 |
| 2000/11/28 | 1,050,000 | 1,050,000 | 1,020,000 | 1,020,000 | 3 |
| 2000/11/27 | 1,110,000 | 1,130,000 | 1,070,000 | 1,070,000 | 5 |
| 2000/11/24 | 1,100,000 | 1,100,000 | 1,050,000 | 1,060,000 | 5 |
| 2000/11/22 | 1,060,000 | 1,060,000 | 970,000 | 1,050,000 | 9 |
| 2000/11/21 | 1,120,000 | 1,160,000 | 1,120,000 | 1,160,000 | 4 |
| 2000/11/20 | 1,160,000 | 1,160,000 | 1,160,000 | 1,160,000 | 3 |
| 2000/11/17 | 1,300,000 | 1,300,000 | 1,150,000 | 1,160,000 | 9 |
| 2000/11/16 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 2 |
| 2000/11/15 | 1,420,000 | 1,420,000 | 1,300,000 | 1,300,000 | 11 |
| 2000/11/14 | 1,220,000 | 1,220,000 | 1,180,000 | 1,180,000 | 6 |
| 2000/11/13 | 1,290,000 | 1,290,000 | 1,280,000 | 1,280,000 | 7 |
| 2000/11/10 | 1,700,000 | 1,810,000 | 1,480,000 | 1,480,000 | 32 |
| 2000/11/09 | 1,390,000 | 1,620,000 | 1,370,000 | 1,620,000 | 21 |
| 2000/11/08 | 1,300,000 | 1,420,000 | 1,250,000 | 1,420,000 | 19 |
| 2000/11/07 | 1,160,000 | 1,220,000 | 1,160,000 | 1,210,000 | 16 |
| 2000/11/06 | 980,000 | 1,020,000 | 980,000 | 1,020,000 | 6 |
| 2000/11/02 | 950,000 | 980,000 | 920,000 | 920,000 | 8 |
| 2000/11/01 | 950,000 | 950,000 | 940,000 | 950,000 | 11 |
| 2000/10/31 | 970,000 | 970,000 | 950,000 | 950,000 | 9 |
| 2000/10/30 | 950,000 | 1,000,000 | 950,000 | 1,000,000 | 26 |
| 2000/10/27 | 790,000 | 900,000 | 790,000 | 900,000 | 30 |
| 2000/10/24 | 1,280,000 | 1,280,000 | 1,200,000 | 1,200,000 | 19 |
| 2000/10/23 | 1,470,000 | 1,470,000 | 1,400,000 | 1,400,000 | 4 |
| 2000/10/20 | 1,480,000 | 1,480,000 | 1,410,000 | 1,410,000 | 13 |
| 2000/10/19 | 1,260,000 | 1,370,000 | 1,260,000 | 1,370,000 | 8 |
| 2000/10/18 | 1,360,000 | 1,360,000 | 1,300,000 | 1,310,000 | 15 |
| 2000/10/17 | 1,570,000 | 1,570,000 | 1,460,000 | 1,460,000 | 9 |
| 2000/10/16 | 1,750,000 | 1,750,000 | 1,650,000 | 1,650,000 | 10 |
| 2000/10/13 | 1,500,000 | 1,600,000 | 1,460,000 | 1,600,000 | 15 |
| 2000/10/12 | 1,650,000 | 1,650,000 | 1,570,000 | 1,600,000 | 24 |
| 2000/10/11 | 1,910,000 | 1,910,000 | 1,760,000 | 1,800,000 | 17 |
| 2000/10/10 | 2,010,000 | 2,010,000 | 1,910,000 | 1,950,000 | 16 |
| 2000/10/06 | 2,250,000 | 2,250,000 | 2,080,000 | 2,080,000 | 10 |
| 2000/10/05 | 2,210,000 | 2,250,000 | 2,200,000 | 2,240,000 | 9 |
| 2000/10/04 | 2,200,000 | 2,250,000 | 2,150,000 | 2,250,000 | 10 |
| 2000/10/03 | 2,500,000 | 2,500,000 | 2,240,000 | 2,270,000 | 11 |
| 2000/10/02 | 2,380,000 | 2,590,000 | 2,380,000 | 2,540,000 | 10 |
| 2000/09/29 | 2,240,000 | 2,400,000 | 2,210,000 | 2,400,000 | 10 |
| 2000/09/28 | 2,260,000 | 2,290,000 | 2,200,000 | 2,200,000 | 10 |
| 2000/09/27 | 2,160,000 | 2,210,000 | 2,160,000 | 2,170,000 | 14 |
| 2000/09/26 | 2,460,000 | 2,500,000 | 2,210,000 | 2,340,000 | 20 |
| 2000/09/25 | 2,660,000 | 2,760,000 | 2,520,000 | 2,520,000 | 16 |
| 2000/09/22 | 2,700,000 | 2,750,000 | 2,600,000 | 2,660,000 | 15 |
| 2000/09/21 | 2,910,000 | 2,910,000 | 2,720,000 | 2,800,000 | 11 |
| 2000/09/20 | 2,980,000 | 3,020,000 | 2,910,000 | 2,910,000 | 7 |
| 2000/09/19 | 2,700,000 | 2,910,000 | 2,650,000 | 2,900,000 | 12 |
| 2000/09/18 | 3,260,000 | 3,260,000 | 2,920,000 | 2,980,000 | 26 |
| 2000/09/14 | 3,500,000 | 3,500,000 | 3,260,000 | 3,310,000 | 35 |
| 2000/09/13 | 3,580,000 | 3,700,000 | 3,550,000 | 3,550,000 | 58 |
| 2000/09/12 | 3,300,000 | 3,650,000 | 3,250,000 | 3,550,000 | 77 |
| 2000/09/11 | 3,570,000 | 3,570,000 | 3,400,000 | 3,430,000 | 36 |
| 2000/09/08 | 3,500,000 | 3,590,000 | 3,420,000 | 3,590,000 | 90 |
| 2000/09/07 | 3,560,000 | 3,650,000 | 3,470,000 | 3,600,000 | 72 |
| 2000/09/06 | 3,700,000 | 3,900,000 | 3,350,000 | 3,610,000 | 159 |
| 2000/09/05 | 3,760,000 | 4,190,000 | 3,550,000 | 3,700,000 | 937 |