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 |
|---|---|---|---|---|---|
| 2002/12/30 | 108,000 | 110,000 | 108,000 | 110,000 | 5 |
| 2002/12/27 | 104,000 | 105,000 | 104,000 | 105,000 | 2 |
| 2002/12/26 | 102,000 | 103,000 | 101,000 | 101,000 | 12 |
| 2002/12/25 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2002/12/24 | 103,000 | 104,000 | 100,000 | 103,000 | 30 |
| 2002/12/20 | 99,000 | 100,000 | 98,000 | 100,000 | 12 |
| 2002/12/19 | 100,000 | 101,000 | 100,000 | 101,000 | 48 |
| 2002/12/18 | 101,000 | 103,000 | 101,000 | 101,000 | 22 |
| 2002/12/17 | 104,000 | 104,000 | 102,000 | 102,000 | 24 |
| 2002/12/16 | 106,000 | 106,000 | 102,000 | 102,000 | 17 |
| 2002/12/13 | 106,000 | 107,000 | 106,000 | 106,000 | 4 |
| 2002/12/12 | 110,000 | 110,000 | 107,000 | 107,000 | 6 |
| 2002/12/11 | 113,000 | 113,000 | 112,000 | 112,000 | 2 |
| 2002/12/10 | 112,000 | 112,000 | 112,000 | 112,000 | 3 |
| 2002/12/09 | 114,000 | 114,000 | 111,000 | 112,000 | 13 |
| 2002/12/06 | 114,000 | 114,000 | 114,000 | 114,000 | 12 |
| 2002/12/05 | 117,000 | 117,000 | 113,000 | 114,000 | 15 |
| 2002/12/04 | 124,000 | 130,000 | 118,000 | 118,000 | 33 |
| 2002/12/03 | 110,000 | 125,000 | 110,000 | 124,000 | 36 |
| 2002/12/02 | 107,000 | 107,000 | 105,000 | 105,000 | 34 |
| 2002/11/29 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2002/11/28 | 108,000 | 110,000 | 108,000 | 108,000 | 8 |
| 2002/11/26 | 103,000 | 104,000 | 103,000 | 104,000 | 2 |
| 2002/11/25 | 110,000 | 110,000 | 100,000 | 100,000 | 4 |
| 2002/11/22 | 110,000 | 110,000 | 109,000 | 110,000 | 3 |
| 2002/11/21 | 105,000 | 110,000 | 105,000 | 110,000 | 13 |
| 2002/11/19 | 110,000 | 110,000 | 110,000 | 110,000 | 7 |
| 2002/11/18 | 120,000 | 120,000 | 113,000 | 113,000 | 2 |
| 2002/11/15 | 113,000 | 115,000 | 113,000 | 113,000 | 12 |
| 2002/11/14 | 112,000 | 112,000 | 111,000 | 111,000 | 13 |
| 2002/11/13 | 113,000 | 113,000 | 113,000 | 113,000 | 5 |
| 2002/11/12 | 112,000 | 115,000 | 112,000 | 115,000 | 11 |
| 2002/11/11 | 115,000 | 115,000 | 111,000 | 113,000 | 23 |
| 2002/11/08 | 119,000 | 120,000 | 113,000 | 120,000 | 13 |
| 2002/11/07 | 121,000 | 121,000 | 120,000 | 120,000 | 7 |
| 2002/11/06 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2002/11/05 | 119,000 | 119,000 | 119,000 | 119,000 | 2 |
| 2002/11/01 | 120,000 | 120,000 | 120,000 | 120,000 | 10 |
| 2002/10/31 | 119,000 | 120,000 | 119,000 | 120,000 | 4 |
| 2002/10/30 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2002/10/29 | 120,000 | 120,000 | 110,000 | 115,000 | 21 |
| 2002/10/25 | 121,000 | 121,000 | 119,000 | 120,000 | 11 |
| 2002/10/24 | 130,000 | 130,000 | 114,000 | 118,000 | 9 |
| 2002/10/23 | 132,000 | 132,000 | 132,000 | 132,000 | 3 |
| 2002/10/22 | 132,000 | 133,000 | 120,000 | 133,000 | 23 |
| 2002/10/21 | 139,000 | 139,000 | 132,000 | 132,000 | 6 |
| 2002/10/18 | 125,000 | 139,000 | 125,000 | 139,000 | 5 |
| 2002/10/17 | 128,000 | 128,000 | 128,000 | 128,000 | 4 |
| 2002/10/16 | 122,000 | 128,000 | 122,000 | 128,000 | 9 |
| 2002/10/15 | 119,000 | 120,000 | 119,000 | 120,000 | 4 |
| 2002/10/11 | 125,000 | 125,000 | 119,000 | 119,000 | 5 |
| 2002/10/10 | 135,000 | 135,000 | 125,000 | 125,000 | 4 |
| 2002/10/09 | 125,000 | 135,000 | 125,000 | 135,000 | 9 |
| 2002/10/08 | 121,000 | 125,000 | 121,000 | 125,000 | 18 |
| 2002/10/07 | 135,000 | 135,000 | 120,000 | 120,000 | 21 |
| 2002/10/04 | 141,000 | 142,000 | 139,000 | 139,000 | 13 |
| 2002/10/03 | 142,000 | 144,000 | 142,000 | 144,000 | 6 |
| 2002/10/02 | 142,000 | 143,000 | 142,000 | 142,000 | 3 |
| 2002/10/01 | 144,000 | 144,000 | 143,000 | 143,000 | 11 |
| 2002/09/30 | 143,000 | 143,000 | 143,000 | 143,000 | 1 |
| 2002/09/27 | 149,000 | 149,000 | 148,000 | 148,000 | 5 |
| 2002/09/26 | 148,000 | 148,000 | 148,000 | 148,000 | 3 |
| 2002/09/25 | 150,000 | 150,000 | 150,000 | 150,000 | 5 |
| 2002/09/24 | 150,000 | 153,000 | 150,000 | 150,000 | 5 |
| 2002/09/20 | 148,000 | 149,000 | 148,000 | 149,000 | 8 |
| 2002/09/19 | 145,000 | 145,000 | 144,000 | 144,000 | 5 |
| 2002/09/18 | 145,000 | 145,000 | 145,000 | 145,000 | 5 |
| 2002/09/17 | 145,000 | 145,000 | 145,000 | 145,000 | 8 |
| 2002/09/13 | 143,000 | 145,000 | 143,000 | 145,000 | 10 |
| 2002/09/12 | 153,000 | 153,000 | 143,000 | 143,000 | 11 |
| 2002/09/11 | 150,000 | 152,000 | 140,000 | 152,000 | 21 |
| 2002/09/10 | 149,000 | 150,000 | 149,000 | 150,000 | 7 |
| 2002/09/06 | 150,000 | 150,000 | 150,000 | 150,000 | 15 |
| 2002/09/05 | 150,000 | 151,000 | 150,000 | 151,000 | 5 |
| 2002/09/04 | 160,000 | 160,000 | 146,000 | 146,000 | 10 |
| 2002/09/03 | 175,000 | 175,000 | 162,000 | 162,000 | 5 |
| 2002/09/02 | 183,000 | 183,000 | 175,000 | 175,000 | 13 |
| 2002/08/30 | 169,000 | 195,000 | 165,000 | 183,000 | 90 |
| 2002/08/29 | 145,000 | 165,000 | 145,000 | 165,000 | 14 |
| 2002/08/28 | 145,000 | 145,000 | 145,000 | 145,000 | 4 |
| 2002/08/27 | 142,000 | 142,000 | 142,000 | 142,000 | 1 |
| 2002/08/26 | 142,000 | 142,000 | 142,000 | 142,000 | 2 |
| 2002/08/22 | 155,000 | 155,000 | 141,000 | 141,000 | 6 |
| 2002/08/21 | 142,000 | 142,000 | 142,000 | 142,000 | 2 |
| 2002/08/20 | 143,000 | 143,000 | 142,000 | 142,000 | 7 |
| 2002/08/19 | 148,000 | 148,000 | 143,000 | 146,000 | 7 |
| 2002/08/16 | 150,000 | 150,000 | 146,000 | 146,000 | 4 |
| 2002/08/14 | 150,000 | 150,000 | 142,000 | 146,000 | 10 |
| 2002/08/13 | 145,000 | 145,000 | 145,000 | 145,000 | 2 |
| 2002/08/12 | 150,000 | 150,000 | 150,000 | 150,000 | 4 |
| 2002/08/09 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2002/08/08 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2002/08/07 | 151,000 | 155,000 | 151,000 | 153,000 | 7 |
| 2002/08/06 | 148,000 | 155,000 | 148,000 | 155,000 | 4 |
| 2002/08/05 | 155,000 | 155,000 | 155,000 | 155,000 | 3 |
| 2002/08/02 | 156,000 | 159,000 | 156,000 | 156,000 | 4 |
| 2002/08/01 | 159,000 | 160,000 | 156,000 | 156,000 | 4 |
| 2002/07/31 | 154,000 | 154,000 | 154,000 | 154,000 | 9 |
| 2002/07/30 | 162,000 | 162,000 | 162,000 | 162,000 | 6 |
| 2002/07/25 | 170,000 | 170,000 | 170,000 | 170,000 | 5 |
| 2002/07/23 | 179,000 | 179,000 | 179,000 | 179,000 | 1 |
| 2002/07/22 | 179,000 | 179,000 | 179,000 | 179,000 | 1 |
| 2002/07/19 | 180,000 | 185,000 | 180,000 | 180,000 | 28 |
| 2002/07/18 | 162,000 | 180,000 | 160,000 | 180,000 | 13 |
| 2002/07/17 | 161,000 | 162,000 | 161,000 | 161,000 | 5 |
| 2002/07/16 | 163,000 | 163,000 | 158,000 | 158,000 | 3 |
| 2002/07/15 | 165,000 | 165,000 | 163,000 | 163,000 | 7 |
| 2002/07/12 | 165,000 | 165,000 | 165,000 | 165,000 | 3 |
| 2002/07/11 | 167,000 | 169,000 | 166,000 | 169,000 | 6 |
| 2002/07/10 | 168,000 | 169,000 | 167,000 | 167,000 | 5 |
| 2002/07/09 | 168,000 | 168,000 | 165,000 | 165,000 | 6 |
| 2002/07/08 | 165,000 | 165,000 | 164,000 | 164,000 | 7 |
| 2002/07/05 | 165,000 | 166,000 | 165,000 | 165,000 | 3 |
| 2002/07/04 | 166,000 | 168,000 | 166,000 | 168,000 | 2 |
| 2002/07/03 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2002/07/02 | 165,000 | 165,000 | 165,000 | 165,000 | 3 |
| 2002/07/01 | 168,000 | 168,000 | 168,000 | 168,000 | 3 |
| 2002/06/28 | 165,000 | 168,000 | 165,000 | 168,000 | 2 |
| 2002/06/26 | 175,000 | 175,000 | 163,000 | 164,000 | 14 |
| 2002/06/25 | 171,000 | 171,000 | 162,000 | 162,000 | 6 |
| 2002/06/24 | 175,000 | 175,000 | 174,000 | 174,000 | 4 |
| 2002/06/21 | 162,000 | 171,000 | 162,000 | 171,000 | 7 |
| 2002/06/20 | 163,000 | 163,000 | 163,000 | 163,000 | 2 |
| 2002/06/19 | 168,000 | 168,000 | 165,000 | 165,000 | 6 |
| 2002/06/18 | 171,000 | 171,000 | 165,000 | 166,000 | 9 |
| 2002/06/17 | 172,000 | 172,000 | 170,000 | 170,000 | 12 |
| 2002/06/14 | 173,000 | 175,000 | 172,000 | 175,000 | 9 |
| 2002/06/13 | 175,000 | 179,000 | 175,000 | 175,000 | 5 |
| 2002/06/12 | 172,000 | 175,000 | 172,000 | 175,000 | 2 |
| 2002/06/11 | 174,000 | 180,000 | 174,000 | 175,000 | 6 |
| 2002/06/10 | 180,000 | 181,000 | 173,000 | 174,000 | 14 |
| 2002/06/07 | 184,000 | 184,000 | 175,000 | 180,000 | 17 |
| 2002/06/06 | 186,000 | 186,000 | 162,000 | 186,000 | 22 |
| 2002/06/05 | 176,000 | 181,000 | 175,000 | 180,000 | 18 |
| 2002/06/04 | 174,000 | 176,000 | 171,000 | 176,000 | 6 |
| 2002/06/03 | 171,000 | 174,000 | 170,000 | 174,000 | 13 |
| 2002/05/31 | 174,000 | 174,000 | 170,000 | 170,000 | 6 |
| 2002/05/30 | 174,000 | 174,000 | 174,000 | 174,000 | 3 |
| 2002/05/29 | 166,000 | 175,000 | 166,000 | 175,000 | 9 |
| 2002/05/28 | 175,000 | 175,000 | 169,000 | 170,000 | 11 |
| 2002/05/27 | 172,000 | 180,000 | 172,000 | 175,000 | 17 |
| 2002/05/24 | 166,000 | 174,000 | 166,000 | 174,000 | 3 |
| 2002/05/23 | 170,000 | 170,000 | 166,000 | 166,000 | 10 |
| 2002/05/22 | 170,000 | 170,000 | 168,000 | 168,000 | 2 |
| 2002/05/21 | 170,000 | 170,000 | 166,000 | 166,000 | 8 |
| 2002/05/20 | 168,000 | 170,000 | 168,000 | 170,000 | 9 |
| 2002/05/17 | 161,000 | 168,000 | 160,000 | 168,000 | 10 |
| 2002/05/16 | 160,000 | 160,000 | 160,000 | 160,000 | 3 |
| 2002/05/15 | 165,000 | 165,000 | 160,000 | 160,000 | 13 |
| 2002/05/14 | 172,000 | 172,000 | 163,000 | 163,000 | 14 |
| 2002/05/13 | 171,000 | 171,000 | 169,000 | 169,000 | 18 |
| 2002/05/10 | 175,000 | 175,000 | 171,000 | 171,000 | 6 |
| 2002/05/09 | 173,000 | 174,000 | 172,000 | 172,000 | 13 |
| 2002/05/07 | 175,000 | 175,000 | 173,000 | 173,000 | 6 |
| 2002/05/02 | 185,000 | 185,000 | 175,000 | 175,000 | 11 |
| 2002/05/01 | 175,000 | 175,000 | 175,000 | 175,000 | 3 |
| 2002/04/30 | 175,000 | 177,000 | 173,000 | 173,000 | 11 |
| 2002/04/26 | 176,000 | 177,000 | 176,000 | 177,000 | 8 |
| 2002/04/24 | 173,000 | 173,000 | 173,000 | 173,000 | 2 |
| 2002/04/23 | 173,000 | 173,000 | 173,000 | 173,000 | 3 |
| 2002/04/22 | 178,000 | 178,000 | 177,000 | 177,000 | 4 |
| 2002/04/19 | 176,000 | 176,000 | 176,000 | 176,000 | 4 |
| 2002/04/18 | 178,000 | 178,000 | 177,000 | 177,000 | 7 |
| 2002/04/17 | 179,000 | 179,000 | 179,000 | 179,000 | 4 |
| 2002/04/16 | 178,000 | 179,000 | 178,000 | 179,000 | 3 |
| 2002/04/15 | 177,000 | 180,000 | 177,000 | 177,000 | 8 |
| 2002/04/12 | 181,000 | 181,000 | 177,000 | 177,000 | 16 |
| 2002/04/11 | 184,000 | 185,000 | 183,000 | 183,000 | 4 |
| 2002/04/10 | 184,000 | 184,000 | 184,000 | 184,000 | 2 |
| 2002/04/09 | 193,000 | 196,000 | 191,000 | 191,000 | 23 |
| 2002/04/08 | 183,000 | 208,000 | 183,000 | 208,000 | 60 |
| 2002/04/05 | 178,000 | 182,000 | 178,000 | 182,000 | 12 |
| 2002/04/04 | 176,000 | 183,000 | 176,000 | 183,000 | 10 |
| 2002/04/03 | 175,000 | 175,000 | 175,000 | 175,000 | 5 |
| 2002/04/02 | 176,000 | 180,000 | 175,000 | 180,000 | 10 |
| 2002/04/01 | 184,000 | 184,000 | 176,000 | 176,000 | 8 |
| 2002/03/29 | 185,000 | 185,000 | 181,000 | 181,000 | 2 |
| 2002/03/28 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2002/03/27 | 183,000 | 185,000 | 183,000 | 185,000 | 3 |
| 2002/03/26 | 175,000 | 175,000 | 170,000 | 170,000 | 13 |
| 2002/03/25 | 184,000 | 185,000 | 175,000 | 175,000 | 9 |
| 2002/03/22 | 200,000 | 200,000 | 187,000 | 187,000 | 13 |
| 2002/03/20 | 200,000 | 205,000 | 200,000 | 200,000 | 14 |
| 2002/03/19 | 203,000 | 205,000 | 200,000 | 205,000 | 23 |
| 2002/03/18 | 210,000 | 211,000 | 201,000 | 201,000 | 24 |
| 2002/03/15 | 195,000 | 200,000 | 195,000 | 200,000 | 3 |
| 2002/03/14 | 185,000 | 190,000 | 185,000 | 190,000 | 7 |
| 2002/03/13 | 207,000 | 207,000 | 190,000 | 199,000 | 33 |
| 2002/03/12 | 220,000 | 223,000 | 206,000 | 207,000 | 59 |
| 2002/03/11 | 205,000 | 205,000 | 200,000 | 205,000 | 57 |
| 2002/03/08 | 170,000 | 175,000 | 168,000 | 175,000 | 30 |
| 2002/03/07 | 170,000 | 172,000 | 164,000 | 172,000 | 19 |
| 2002/03/06 | 165,000 | 169,000 | 165,000 | 169,000 | 12 |
| 2002/03/05 | 175,000 | 175,000 | 161,000 | 165,000 | 15 |
| 2002/03/04 | 176,000 | 176,000 | 170,000 | 170,000 | 12 |
| 2002/03/01 | 176,000 | 176,000 | 168,000 | 175,000 | 5 |
| 2002/02/28 | 168,000 | 171,000 | 166,000 | 167,000 | 10 |
| 2002/02/27 | 164,000 | 166,000 | 164,000 | 166,000 | 5 |
| 2002/02/26 | 170,000 | 170,000 | 165,000 | 165,000 | 9 |
| 2002/02/25 | 184,000 | 185,000 | 178,000 | 178,000 | 36 |
| 2002/02/22 | 172,000 | 172,000 | 160,000 | 166,000 | 16 |
| 2002/02/21 | 172,000 | 183,000 | 167,000 | 181,000 | 37 |
| 2002/02/20 | 150,000 | 166,000 | 140,000 | 166,000 | 35 |
| 2002/02/19 | 165,000 | 165,000 | 146,000 | 146,000 | 33 |
| 2002/02/18 | 165,000 | 171,000 | 165,000 | 171,000 | 4 |
| 2002/02/15 | 170,000 | 179,000 | 169,000 | 179,000 | 12 |
| 2002/02/14 | 181,000 | 181,000 | 168,000 | 177,000 | 7 |
| 2002/02/13 | 166,000 | 186,000 | 165,000 | 186,000 | 16 |
| 2002/02/12 | 172,000 | 178,000 | 161,000 | 178,000 | 17 |
| 2002/02/08 | 179,000 | 179,000 | 168,000 | 178,000 | 17 |
| 2002/02/07 | 179,000 | 185,000 | 175,000 | 180,000 | 21 |
| 2002/02/06 | 163,000 | 174,000 | 163,000 | 174,000 | 20 |
| 2002/02/05 | 171,000 | 171,000 | 160,000 | 160,000 | 17 |
| 2002/02/04 | 191,000 | 191,000 | 171,000 | 180,000 | 30 |
| 2002/02/01 | 215,000 | 220,000 | 190,000 | 194,000 | 39 |
| 2002/01/31 | 215,000 | 229,000 | 204,000 | 208,000 | 68 |
| 2002/01/30 | 230,000 | 238,000 | 230,000 | 230,000 | 64 |
| 2002/01/29 | 305,000 | 305,000 | 250,000 | 270,000 | 242 |
| 2002/01/24 | 170,000 | 195,000 | 170,000 | 195,000 | 97 |
| 2002/01/23 | 167,000 | 167,000 | 166,000 | 166,000 | 2 |
| 2002/01/22 | 170,000 | 174,000 | 170,000 | 170,000 | 14 |
| 2002/01/21 | 185,000 | 185,000 | 164,000 | 165,000 | 77 |
| 2002/01/17 | 125,000 | 141,000 | 125,000 | 141,000 | 25 |
| 2002/01/16 | 130,000 | 130,000 | 121,000 | 121,000 | 14 |
| 2002/01/15 | 130,000 | 130,000 | 125,000 | 130,000 | 5 |
| 2002/01/11 | 136,000 | 136,000 | 132,000 | 132,000 | 13 |
| 2002/01/10 | 138,000 | 138,000 | 131,000 | 135,000 | 16 |
| 2002/01/09 | 144,000 | 144,000 | 136,000 | 136,000 | 8 |
| 2002/01/08 | 146,000 | 150,000 | 145,000 | 145,000 | 6 |
| 2002/01/07 | 149,000 | 149,000 | 145,000 | 149,000 | 8 |
| 2002/01/04 | 145,000 | 145,000 | 145,000 | 145,000 | 4 |