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 |
|---|---|---|---|---|---|
| 2001/12/28 | 132,000 | 140,000 | 132,000 | 140,000 | 3 |
| 2001/12/27 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
| 2001/12/26 | 125,000 | 125,000 | 121,000 | 121,000 | 9 |
| 2001/12/25 | 120,000 | 123,000 | 120,000 | 121,000 | 10 |
| 2001/12/21 | 120,000 | 120,000 | 120,000 | 120,000 | 5 |
| 2001/12/20 | 122,000 | 122,000 | 114,000 | 120,000 | 25 |
| 2001/12/19 | 134,000 | 134,000 | 125,000 | 130,000 | 13 |
| 2001/12/18 | 137,000 | 138,000 | 132,000 | 135,000 | 20 |
| 2001/12/17 | 151,000 | 151,000 | 140,000 | 147,000 | 15 |
| 2001/12/14 | 161,000 | 161,000 | 150,000 | 152,000 | 18 |
| 2001/12/13 | 160,000 | 161,000 | 160,000 | 161,000 | 5 |
| 2001/12/12 | 165,000 | 166,000 | 161,000 | 161,000 | 4 |
| 2001/12/11 | 170,000 | 170,000 | 165,000 | 169,000 | 12 |
| 2001/12/10 | 176,000 | 176,000 | 170,000 | 171,000 | 7 |
| 2001/12/07 | 179,000 | 185,000 | 175,000 | 175,000 | 14 |
| 2001/12/06 | 182,000 | 183,000 | 178,000 | 178,000 | 8 |
| 2001/12/05 | 187,000 | 187,000 | 183,000 | 185,000 | 11 |
| 2001/12/04 | 185,000 | 186,000 | 182,000 | 184,000 | 13 |
| 2001/12/03 | 200,000 | 200,000 | 187,000 | 188,000 | 14 |
| 2001/11/28 | 194,000 | 205,000 | 192,000 | 205,000 | 15 |
| 2001/11/27 | 192,000 | 195,000 | 192,000 | 195,000 | 5 |
| 2001/11/26 | 194,000 | 194,000 | 191,000 | 191,000 | 6 |
| 2001/11/22 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2001/11/21 | 191,000 | 192,000 | 190,000 | 192,000 | 8 |
| 2001/11/20 | 197,000 | 197,000 | 191,000 | 191,000 | 9 |
| 2001/11/19 | 199,000 | 199,000 | 190,000 | 190,000 | 26 |
| 2001/11/16 | 195,000 | 198,000 | 193,000 | 198,000 | 8 |
| 2001/11/15 | 204,000 | 205,000 | 195,000 | 195,000 | 11 |
| 2001/11/14 | 199,000 | 205,000 | 199,000 | 205,000 | 20 |
| 2001/11/13 | 190,000 | 192,000 | 186,000 | 190,000 | 14 |
| 2001/11/12 | 202,000 | 210,000 | 198,000 | 198,000 | 26 |
| 2001/11/09 | 212,000 | 212,000 | 202,000 | 202,000 | 12 |
| 2001/11/08 | 237,000 | 237,000 | 216,000 | 216,000 | 9 |
| 2001/11/07 | 245,000 | 249,000 | 221,000 | 221,000 | 19 |
| 2001/11/06 | 253,000 | 253,000 | 235,000 | 239,000 | 69 |
| 2001/11/05 | 210,000 | 221,000 | 201,000 | 221,000 | 59 |
| 2001/11/02 | 203,000 | 205,000 | 202,000 | 202,000 | 12 |
| 2001/11/01 | 206,000 | 206,000 | 202,000 | 202,000 | 6 |
| 2001/10/31 | 203,000 | 206,000 | 203,000 | 206,000 | 4 |
| 2001/10/30 | 209,000 | 209,000 | 202,000 | 202,000 | 12 |
| 2001/10/29 | 209,000 | 209,000 | 209,000 | 209,000 | 6 |
| 2001/10/26 | 207,000 | 209,000 | 205,000 | 209,000 | 17 |
| 2001/10/25 | 206,000 | 209,000 | 203,000 | 204,000 | 13 |
| 2001/10/24 | 210,000 | 210,000 | 205,000 | 205,000 | 13 |
| 2001/10/23 | 216,000 | 220,000 | 210,000 | 210,000 | 21 |
| 2001/10/22 | 208,000 | 220,000 | 208,000 | 215,000 | 19 |
| 2001/10/19 | 210,000 | 210,000 | 206,000 | 206,000 | 17 |
| 2001/10/18 | 220,000 | 220,000 | 205,000 | 216,000 | 24 |
| 2001/10/17 | 211,000 | 224,000 | 202,000 | 220,000 | 28 |
| 2001/10/16 | 215,000 | 220,000 | 210,000 | 210,000 | 8 |
| 2001/10/15 | 220,000 | 220,000 | 214,000 | 214,000 | 8 |
| 2001/10/12 | 224,000 | 230,000 | 220,000 | 220,000 | 14 |
| 2001/10/11 | 220,000 | 225,000 | 206,000 | 206,000 | 10 |
| 2001/10/10 | 210,000 | 210,000 | 210,000 | 210,000 | 5 |
| 2001/10/09 | 225,000 | 225,000 | 209,000 | 210,000 | 8 |
| 2001/10/05 | 225,000 | 225,000 | 219,000 | 225,000 | 18 |
| 2001/10/04 | 197,000 | 210,000 | 197,000 | 210,000 | 9 |
| 2001/10/03 | 191,000 | 200,000 | 185,000 | 195,000 | 15 |
| 2001/10/02 | 190,000 | 190,000 | 185,000 | 185,000 | 10 |
| 2001/10/01 | 192,000 | 192,000 | 190,000 | 190,000 | 2 |
| 2001/09/28 | 192,000 | 192,000 | 192,000 | 192,000 | 1 |
| 2001/09/27 | 190,000 | 192,000 | 185,000 | 192,000 | 12 |
| 2001/09/26 | 186,000 | 191,000 | 186,000 | 191,000 | 4 |
| 2001/09/25 | 190,000 | 190,000 | 180,000 | 180,000 | 21 |
| 2001/09/21 | 220,000 | 220,000 | 210,000 | 210,000 | 5 |
| 2001/09/20 | 255,000 | 255,000 | 246,000 | 246,000 | 16 |
| 2001/09/19 | 260,000 | 260,000 | 245,000 | 246,000 | 17 |
| 2001/09/18 | 240,000 | 260,000 | 240,000 | 260,000 | 15 |
| 2001/09/17 | 267,000 | 267,000 | 250,000 | 250,000 | 33 |
| 2001/09/14 | 270,000 | 270,000 | 270,000 | 270,000 | 58 |
| 2001/09/13 | 240,000 | 250,000 | 235,000 | 250,000 | 46 |
| 2001/09/12 | 202,000 | 230,000 | 190,000 | 230,000 | 41 |
| 2001/09/11 | 183,000 | 210,000 | 183,000 | 210,000 | 22 |
| 2001/09/10 | 180,000 | 185,000 | 180,000 | 180,000 | 28 |
| 2001/09/07 | 180,000 | 180,000 | 180,000 | 180,000 | 4 |
| 2001/09/06 | 180,000 | 180,000 | 178,000 | 180,000 | 10 |
| 2001/09/05 | 180,000 | 180,000 | 176,000 | 180,000 | 12 |
| 2001/09/04 | 185,000 | 185,000 | 180,000 | 180,000 | 4 |
| 2001/09/03 | 180,000 | 185,000 | 180,000 | 185,000 | 7 |
| 2001/08/31 | 190,000 | 190,000 | 183,000 | 185,000 | 13 |
| 2001/08/30 | 190,000 | 197,000 | 190,000 | 190,000 | 22 |
| 2001/08/29 | 200,000 | 200,000 | 190,000 | 190,000 | 20 |
| 2001/08/28 | 226,000 | 226,000 | 201,000 | 201,000 | 9 |
| 2001/08/27 | 226,000 | 226,000 | 226,000 | 226,000 | 5 |
| 2001/08/24 | 240,000 | 240,000 | 226,000 | 226,000 | 4 |
| 2001/08/23 | 223,000 | 225,000 | 221,000 | 225,000 | 10 |
| 2001/08/22 | 244,000 | 244,000 | 220,000 | 222,000 | 17 |
| 2001/08/21 | 260,000 | 260,000 | 245,000 | 245,000 | 11 |
| 2001/08/20 | 288,000 | 288,000 | 260,000 | 260,000 | 3 |
| 2001/08/17 | 260,000 | 288,000 | 260,000 | 288,000 | 2 |
| 2001/08/16 | 255,000 | 255,000 | 251,000 | 251,000 | 3 |
| 2001/08/15 | 255,000 | 255,000 | 255,000 | 255,000 | 2 |
| 2001/08/14 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2001/08/13 | 255,000 | 264,000 | 250,000 | 250,000 | 7 |
| 2001/08/10 | 250,000 | 251,000 | 250,000 | 251,000 | 5 |
| 2001/08/09 | 252,000 | 252,000 | 247,000 | 250,000 | 12 |
| 2001/08/08 | 278,000 | 278,000 | 258,000 | 258,000 | 18 |
| 2001/08/07 | 288,000 | 289,000 | 278,000 | 278,000 | 10 |
| 2001/08/06 | 290,000 | 290,000 | 289,000 | 289,000 | 6 |
| 2001/08/03 | 311,000 | 311,000 | 290,000 | 290,000 | 7 |
| 2001/08/02 | 317,000 | 317,000 | 311,000 | 311,000 | 3 |
| 2001/08/01 | 316,000 | 335,000 | 316,000 | 316,000 | 6 |
| 2001/07/31 | 344,000 | 344,000 | 295,000 | 310,000 | 3 |
| 2001/07/30 | 362,000 | 362,000 | 350,000 | 355,000 | 3 |
| 2001/07/27 | 350,000 | 365,000 | 350,000 | 363,000 | 8 |
| 2001/07/26 | 310,000 | 325,000 | 310,000 | 325,000 | 3 |
| 2001/07/25 | 272,000 | 290,000 | 272,000 | 290,000 | 7 |
| 2001/07/24 | 251,000 | 260,000 | 251,000 | 260,000 | 6 |
| 2001/07/23 | 250,000 | 250,000 | 250,000 | 250,000 | 12 |
| 2001/07/19 | 270,000 | 270,000 | 245,000 | 250,000 | 13 |
| 2001/07/18 | 300,000 | 300,000 | 280,000 | 280,000 | 9 |
| 2001/07/17 | 320,000 | 320,000 | 300,000 | 300,000 | 4 |
| 2001/07/16 | 331,000 | 332,000 | 320,000 | 320,000 | 5 |
| 2001/07/13 | 331,000 | 332,000 | 331,000 | 331,000 | 5 |
| 2001/07/12 | 330,000 | 330,000 | 330,000 | 330,000 | 4 |
| 2001/07/11 | 332,000 | 332,000 | 330,000 | 330,000 | 5 |
| 2001/07/10 | 332,000 | 332,000 | 332,000 | 332,000 | 4 |
| 2001/07/09 | 374,000 | 374,000 | 329,000 | 329,000 | 4 |
| 2001/07/06 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2001/07/05 | 385,000 | 385,000 | 385,000 | 385,000 | 7 |
| 2001/07/04 | 377,000 | 377,000 | 375,000 | 375,000 | 7 |
| 2001/07/03 | 385,000 | 385,000 | 375,000 | 375,000 | 4 |
| 2001/07/02 | 380,000 | 385,000 | 380,000 | 385,000 | 2 |
| 2001/06/28 | 389,000 | 389,000 | 376,000 | 376,000 | 7 |
| 2001/06/27 | 426,000 | 426,000 | 420,000 | 420,000 | 3 |
| 2001/06/26 | 380,000 | 425,000 | 380,000 | 425,000 | 7 |
| 2001/06/26 | 1 -> 2.00 分割 | ||||
| 2001/06/25 | 780,000 | 780,000 | 750,000 | 750,000 | 14 |
| 2001/06/22 | 750,000 | 760,000 | 748,000 | 748,000 | 10 |
| 2001/06/21 | 800,000 | 800,000 | 750,000 | 750,000 | 12 |
| 2001/06/20 | 790,000 | 810,000 | 780,000 | 810,000 | 4 |
| 2001/06/19 | 800,000 | 808,000 | 795,000 | 795,000 | 6 |
| 2001/06/18 | 828,000 | 828,000 | 810,000 | 810,000 | 10 |
| 2001/06/15 | 845,000 | 846,000 | 820,000 | 820,000 | 9 |
| 2001/06/14 | 820,000 | 845,000 | 810,000 | 845,000 | 16 |
| 2001/06/13 | 865,000 | 865,000 | 840,000 | 850,000 | 12 |
| 2001/06/12 | 875,000 | 875,000 | 868,000 | 868,000 | 6 |
| 2001/06/11 | 875,000 | 894,000 | 870,000 | 875,000 | 6 |
| 2001/06/08 | 861,000 | 875,000 | 857,000 | 875,000 | 8 |
| 2001/06/07 | 850,000 | 856,000 | 850,000 | 856,000 | 2 |
| 2001/06/06 | 855,000 | 855,000 | 840,000 | 840,000 | 4 |
| 2001/06/05 | 843,000 | 845,000 | 840,000 | 845,000 | 4 |
| 2001/06/04 | 875,000 | 875,000 | 830,000 | 830,000 | 4 |
| 2001/06/01 | 860,000 | 895,000 | 860,000 | 895,000 | 5 |
| 2001/05/31 | 870,000 | 875,000 | 865,000 | 875,000 | 9 |
| 2001/05/30 | 870,000 | 891,000 | 870,000 | 880,000 | 8 |
| 2001/05/29 | 875,000 | 875,000 | 860,000 | 872,000 | 3 |
| 2001/05/28 | 880,000 | 880,000 | 870,000 | 874,000 | 7 |
| 2001/05/25 | 905,000 | 905,000 | 880,000 | 890,000 | 7 |
| 2001/05/24 | 929,000 | 929,000 | 900,000 | 905,000 | 12 |
| 2001/05/23 | 959,000 | 959,000 | 910,000 | 929,000 | 15 |
| 2001/05/22 | 970,000 | 970,000 | 959,000 | 959,000 | 5 |
| 2001/05/21 | 961,000 | 979,000 | 961,000 | 979,000 | 4 |
| 2001/05/18 | 971,000 | 971,000 | 961,000 | 961,000 | 3 |
| 2001/05/17 | 962,000 | 975,000 | 962,000 | 970,000 | 3 |
| 2001/05/16 | 980,000 | 980,000 | 961,000 | 961,000 | 4 |
| 2001/05/15 | 980,000 | 1,000,000 | 980,000 | 1,000,000 | 7 |
| 2001/05/14 | 1,020,000 | 1,060,000 | 1,000,000 | 1,000,000 | 9 |
| 2001/05/11 | 1,030,000 | 1,030,000 | 1,000,000 | 1,010,000 | 6 |
| 2001/05/10 | 1,100,000 | 1,100,000 | 1,030,000 | 1,030,000 | 16 |
| 2001/05/09 | 1,080,000 | 1,130,000 | 1,060,000 | 1,120,000 | 39 |
| 2001/05/08 | 1,000,000 | 1,020,000 | 1,000,000 | 1,020,000 | 16 |
| 2001/05/07 | 922,000 | 989,000 | 922,000 | 953,000 | 14 |
| 2001/05/02 | 900,000 | 912,000 | 890,000 | 912,000 | 8 |
| 2001/05/01 | 880,000 | 890,000 | 870,000 | 890,000 | 6 |
| 2001/04/27 | 868,000 | 868,000 | 857,000 | 857,000 | 2 |
| 2001/04/26 | 871,000 | 871,000 | 860,000 | 860,000 | 7 |
| 2001/04/25 | 870,000 | 880,000 | 870,000 | 873,000 | 8 |
| 2001/04/24 | 910,000 | 910,000 | 910,000 | 910,000 | 2 |
| 2001/04/23 | 900,000 | 900,000 | 871,000 | 880,000 | 10 |
| 2001/04/20 | 960,000 | 960,000 | 910,000 | 910,000 | 8 |
| 2001/04/19 | 970,000 | 970,000 | 925,000 | 925,000 | 4 |
| 2001/04/18 | 880,000 | 970,000 | 880,000 | 970,000 | 9 |
| 2001/04/17 | 870,000 | 880,000 | 870,000 | 880,000 | 3 |
| 2001/04/16 | 880,000 | 880,000 | 860,000 | 860,000 | 3 |
| 2001/04/13 | 850,000 | 870,000 | 850,000 | 870,000 | 7 |
| 2001/04/12 | 865,000 | 865,000 | 835,000 | 845,000 | 6 |
| 2001/04/11 | 870,000 | 870,000 | 865,000 | 865,000 | 4 |
| 2001/04/10 | 850,000 | 879,000 | 850,000 | 850,000 | 7 |
| 2001/04/09 | 900,000 | 900,000 | 846,000 | 850,000 | 15 |
| 2001/04/06 | 950,000 | 950,000 | 900,000 | 910,000 | 21 |
| 2001/04/05 | 940,000 | 940,000 | 908,000 | 910,000 | 6 |
| 2001/04/04 | 1,000,000 | 1,000,000 | 970,000 | 970,000 | 11 |
| 2001/04/03 | 990,000 | 1,000,000 | 981,000 | 981,000 | 5 |
| 2001/04/02 | 990,000 | 990,000 | 988,000 | 988,000 | 4 |
| 2001/03/29 | 1,000,000 | 1,000,000 | 990,000 | 990,000 | 7 |
| 2001/03/28 | 1,040,000 | 1,050,000 | 1,000,000 | 1,000,000 | 5 |
| 2001/03/27 | 1,020,000 | 1,050,000 | 1,020,000 | 1,030,000 | 16 |
| 2001/03/26 | 1,020,000 | 1,020,000 | 1,000,000 | 1,010,000 | 19 |
| 2001/03/23 | 980,000 | 988,000 | 980,000 | 980,000 | 16 |
| 2001/03/22 | 990,000 | 990,000 | 970,000 | 970,000 | 11 |
| 2001/03/21 | 989,000 | 990,000 | 970,000 | 990,000 | 11 |
| 2001/03/19 | 970,000 | 990,000 | 960,000 | 990,000 | 7 |
| 2001/03/16 | 1,070,000 | 1,070,000 | 990,000 | 990,000 | 8 |
| 2001/03/15 | 1,000,000 | 1,020,000 | 1,000,000 | 1,010,000 | 3 |
| 2001/03/14 | 1,050,000 | 1,050,000 | 1,010,000 | 1,030,000 | 8 |
| 2001/03/13 | 1,050,000 | 1,050,000 | 990,000 | 1,000,000 | 27 |
| 2001/03/12 | 960,000 | 1,050,000 | 960,000 | 1,050,000 | 5 |
| 2001/03/09 | 1,110,000 | 1,130,000 | 1,100,000 | 1,130,000 | 6 |
| 2001/03/08 | 1,150,000 | 1,150,000 | 1,130,000 | 1,130,000 | 2 |
| 2001/03/07 | 1,220,000 | 1,260,000 | 1,150,000 | 1,150,000 | 13 |
| 2001/03/06 | 1,200,000 | 1,210,000 | 1,150,000 | 1,210,000 | 20 |
| 2001/03/05 | 1,190,000 | 1,330,000 | 1,190,000 | 1,200,000 | 12 |
| 2001/03/02 | 1,180,000 | 1,200,000 | 1,180,000 | 1,200,000 | 11 |
| 2001/03/01 | 1,240,000 | 1,240,000 | 1,180,000 | 1,180,000 | 5 |
| 2001/02/28 | 1,290,000 | 1,290,000 | 1,240,000 | 1,280,000 | 5 |
| 2001/02/27 | 1,260,000 | 1,340,000 | 1,250,000 | 1,340,000 | 13 |
| 2001/02/26 | 1,250,000 | 1,290,000 | 1,250,000 | 1,260,000 | 4 |
| 2001/02/23 | 1,290,000 | 1,290,000 | 1,250,000 | 1,250,000 | 5 |
| 2001/02/22 | 1,200,000 | 1,250,000 | 1,200,000 | 1,220,000 | 15 |
| 2001/02/21 | 1,440,000 | 1,440,000 | 1,240,000 | 1,240,000 | 29 |
| 2001/02/20 | 1,350,000 | 1,470,000 | 1,350,000 | 1,440,000 | 51 |
| 2001/02/19 | 1,350,000 | 1,360,000 | 1,260,000 | 1,350,000 | 21 |
| 2001/02/16 | 1,510,000 | 1,530,000 | 1,320,000 | 1,400,000 | 52 |
| 2001/02/15 | 1,350,000 | 1,410,000 | 1,350,000 | 1,400,000 | 73 |
| 2001/02/14 | 1,060,000 | 1,150,000 | 1,050,000 | 1,150,000 | 23 |
| 2001/02/13 | 1,000,000 | 1,020,000 | 980,000 | 1,010,000 | 7 |
| 2001/02/09 | 999,000 | 1,000,000 | 980,000 | 980,000 | 15 |
| 2001/02/08 | 1,110,000 | 1,150,000 | 981,000 | 1,000,000 | 36 |
| 2001/02/07 | 1,070,000 | 1,110,000 | 1,050,000 | 1,090,000 | 13 |
| 2001/02/06 | 1,120,000 | 1,120,000 | 1,090,000 | 1,090,000 | 3 |
| 2001/02/05 | 1,160,000 | 1,170,000 | 1,050,000 | 1,090,000 | 10 |
| 2001/02/02 | 1,140,000 | 1,160,000 | 1,050,000 | 1,160,000 | 29 |
| 2001/02/01 | 1,070,000 | 1,180,000 | 1,070,000 | 1,180,000 | 20 |
| 2001/01/31 | 1,280,000 | 1,280,000 | 1,180,000 | 1,240,000 | 19 |
| 2001/01/30 | 1,100,000 | 1,200,000 | 1,100,000 | 1,200,000 | 26 |
| 2001/01/29 | 1,020,000 | 1,090,000 | 1,020,000 | 1,090,000 | 11 |
| 2001/01/26 | 1,000,000 | 1,000,000 | 950,000 | 970,000 | 16 |
| 2001/01/25 | 840,000 | 950,000 | 810,000 | 950,000 | 22 |
| 2001/01/24 | 850,000 | 850,000 | 850,000 | 850,000 | 2 |
| 2001/01/22 | 915,000 | 915,000 | 900,000 | 900,000 | 5 |
| 2001/01/19 | 920,000 | 930,000 | 910,000 | 920,000 | 9 |
| 2001/01/18 | 830,000 | 880,000 | 830,000 | 880,000 | 9 |
| 2001/01/17 | 770,000 | 810,000 | 770,000 | 810,000 | 11 |
| 2001/01/16 | 720,000 | 769,000 | 720,000 | 768,000 | 9 |
| 2001/01/15 | 670,000 | 670,000 | 670,000 | 670,000 | 1 |
| 2001/01/12 | 600,000 | 610,000 | 600,000 | 600,000 | 7 |
| 2001/01/11 | 620,000 | 620,000 | 620,000 | 620,000 | 3 |
| 2001/01/10 | 621,000 | 621,000 | 610,000 | 610,000 | 4 |
| 2001/01/09 | 750,000 | 750,000 | 700,000 | 700,000 | 10 |
| 2001/01/05 | 810,000 | 810,000 | 795,000 | 795,000 | 3 |
| 2001/01/04 | 830,000 | 830,000 | 820,000 | 820,000 | 3 |