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 |
|---|---|---|---|---|---|
| 2004/12/30 | 133,000 | 134,000 | 132,000 | 134,000 | 142 |
| 2004/12/29 | 132,000 | 133,000 | 130,000 | 133,000 | 242 |
| 2004/12/28 | 126,000 | 131,000 | 126,000 | 130,000 | 227 |
| 2004/12/27 | 130,000 | 130,000 | 127,000 | 127,000 | 200 |
| 2004/12/24 | 130,000 | 131,000 | 127,000 | 128,000 | 205 |
| 2004/12/22 | 136,000 | 136,000 | 128,000 | 131,000 | 256 |
| 2004/12/21 | 132,000 | 136,000 | 130,000 | 134,000 | 491 |
| 2004/12/20 | 130,000 | 130,000 | 128,000 | 129,000 | 138 |
| 2004/12/17 | 126,000 | 131,000 | 126,000 | 130,000 | 159 |
| 2004/12/16 | 129,000 | 129,000 | 126,000 | 128,000 | 45 |
| 2004/12/15 | 130,000 | 130,000 | 127,000 | 128,000 | 76 |
| 2004/12/14 | 129,000 | 130,000 | 126,000 | 127,000 | 115 |
| 2004/12/13 | 130,000 | 133,000 | 129,000 | 129,000 | 94 |
| 2004/12/10 | 130,000 | 132,000 | 129,000 | 131,000 | 71 |
| 2004/12/09 | 135,000 | 135,000 | 130,000 | 130,000 | 110 |
| 2004/12/08 | 132,000 | 134,000 | 131,000 | 133,000 | 85 |
| 2004/12/07 | 136,000 | 138,000 | 134,000 | 135,000 | 98 |
| 2004/12/06 | 140,000 | 140,000 | 135,000 | 137,000 | 94 |
| 2004/12/03 | 141,000 | 141,000 | 135,000 | 140,000 | 174 |
| 2004/12/02 | 142,000 | 142,000 | 139,000 | 141,000 | 140 |
| 2004/12/01 | 141,000 | 142,000 | 137,000 | 140,000 | 70 |
| 2004/11/30 | 141,000 | 144,000 | 136,000 | 140,000 | 200 |
| 2004/11/29 | 135,000 | 139,000 | 133,000 | 139,000 | 77 |
| 2004/11/26 | 134,000 | 134,000 | 131,000 | 134,000 | 44 |
| 2004/11/25 | 135,000 | 135,000 | 132,000 | 134,000 | 58 |
| 2004/11/24 | 136,000 | 136,000 | 131,000 | 133,000 | 40 |
| 2004/11/22 | 136,000 | 138,000 | 126,000 | 133,000 | 179 |
| 2004/11/19 | 138,000 | 139,000 | 137,000 | 138,000 | 70 |
| 2004/11/18 | 146,000 | 146,000 | 138,000 | 139,000 | 130 |
| 2004/11/17 | 141,000 | 145,000 | 141,000 | 143,000 | 109 |
| 2004/11/16 | 154,000 | 154,000 | 144,000 | 146,000 | 197 |
| 2004/11/15 | 155,000 | 157,000 | 152,000 | 153,000 | 295 |
| 2004/11/12 | 145,000 | 149,000 | 144,000 | 149,000 | 265 |
| 2004/11/11 | 137,000 | 145,000 | 137,000 | 144,000 | 505 |
| 2004/11/10 | 134,000 | 136,000 | 131,000 | 136,000 | 175 |
| 2004/11/09 | 130,000 | 134,000 | 130,000 | 133,000 | 83 |
| 2004/11/08 | 130,000 | 133,000 | 129,000 | 132,000 | 119 |
| 2004/11/05 | 130,000 | 132,000 | 128,000 | 129,000 | 86 |
| 2004/11/04 | 130,000 | 131,000 | 128,000 | 129,000 | 106 |
| 2004/11/02 | 125,000 | 127,000 | 124,000 | 127,000 | 61 |
| 2004/11/01 | 130,000 | 131,000 | 124,000 | 129,000 | 120 |
| 2004/10/29 | 135,000 | 137,000 | 130,000 | 130,000 | 109 |
| 2004/10/28 | 137,000 | 140,000 | 132,000 | 135,000 | 214 |
| 2004/10/27 | 130,000 | 141,000 | 130,000 | 138,000 | 296 |
| 2004/10/26 | 122,000 | 132,000 | 122,000 | 128,000 | 162 |
| 2004/10/25 | 125,000 | 125,000 | 122,000 | 124,000 | 78 |
| 2004/10/22 | 127,000 | 129,000 | 125,000 | 129,000 | 86 |
| 2004/10/21 | 130,000 | 130,000 | 127,000 | 128,000 | 69 |
| 2004/10/20 | 132,000 | 133,000 | 129,000 | 130,000 | 93 |
| 2004/10/19 | 135,000 | 135,000 | 133,000 | 134,000 | 21 |
| 2004/10/18 | 138,000 | 138,000 | 133,000 | 136,000 | 36 |
| 2004/10/15 | 133,000 | 135,000 | 131,000 | 135,000 | 118 |
| 2004/10/14 | 140,000 | 140,000 | 137,000 | 137,000 | 64 |
| 2004/10/13 | 142,000 | 144,000 | 140,000 | 142,000 | 85 |
| 2004/10/12 | 144,000 | 146,000 | 141,000 | 144,000 | 75 |
| 2004/10/08 | 143,000 | 146,000 | 141,000 | 146,000 | 73 |
| 2004/10/07 | 149,000 | 149,000 | 145,000 | 146,000 | 43 |
| 2004/10/06 | 145,000 | 147,000 | 144,000 | 147,000 | 61 |
| 2004/10/05 | 153,000 | 153,000 | 145,000 | 147,000 | 144 |
| 2004/10/04 | 151,000 | 153,000 | 146,000 | 150,000 | 160 |
| 2004/10/01 | 145,000 | 148,000 | 139,000 | 145,000 | 205 |
| 2004/09/30 | 129,000 | 145,000 | 129,000 | 145,000 | 296 |
| 2004/09/29 | 133,000 | 133,000 | 123,000 | 126,000 | 399 |
| 2004/09/28 | 143,000 | 143,000 | 130,000 | 135,000 | 270 |
| 2004/09/27 | 154,000 | 154,000 | 142,000 | 143,000 | 196 |
| 2004/09/24 | 153,000 | 155,000 | 150,000 | 154,000 | 122 |
| 2004/09/22 | 154,000 | 159,000 | 153,000 | 153,000 | 163 |
| 2004/09/21 | 160,000 | 161,000 | 155,000 | 156,000 | 118 |
| 2004/09/17 | 169,000 | 169,000 | 161,000 | 162,000 | 91 |
| 2004/09/16 | 165,000 | 170,000 | 162,000 | 164,000 | 130 |
| 2004/09/15 | 174,000 | 174,000 | 168,000 | 170,000 | 142 |
| 2004/09/14 | 174,000 | 174,000 | 172,000 | 174,000 | 64 |
| 2004/09/13 | 173,000 | 174,000 | 171,000 | 174,000 | 67 |
| 2004/09/10 | 171,000 | 173,000 | 171,000 | 173,000 | 133 |
| 2004/09/09 | 175,000 | 178,000 | 174,000 | 174,000 | 105 |
| 2004/09/08 | 178,000 | 180,000 | 177,000 | 177,000 | 89 |
| 2004/09/07 | 183,000 | 183,000 | 178,000 | 180,000 | 116 |
| 2004/09/06 | 181,000 | 183,000 | 180,000 | 182,000 | 157 |
| 2004/09/03 | 184,000 | 185,000 | 180,000 | 181,000 | 156 |
| 2004/09/02 | 184,000 | 186,000 | 177,000 | 182,000 | 273 |
| 2004/09/01 | 183,000 | 187,000 | 180,000 | 184,000 | 335 |
| 2004/08/31 | 177,000 | 186,000 | 176,000 | 180,000 | 649 |
| 2004/08/30 | 173,000 | 175,000 | 170,000 | 175,000 | 238 |
| 2004/08/27 | 173,000 | 175,000 | 170,000 | 174,000 | 189 |
| 2004/08/26 | 175,000 | 177,000 | 174,000 | 176,000 | 133 |
| 2004/08/25 | 178,000 | 178,000 | 172,000 | 172,000 | 92 |
| 2004/08/24 | 178,000 | 179,000 | 175,000 | 175,000 | 58 |
| 2004/08/23 | 181,000 | 182,000 | 178,000 | 179,000 | 51 |
| 2004/08/20 | 173,000 | 180,000 | 171,000 | 180,000 | 171 |
| 2004/08/19 | 174,000 | 185,000 | 170,000 | 182,000 | 222 |
| 2004/08/18 | 170,000 | 172,000 | 165,000 | 171,000 | 68 |
| 2004/08/17 | 178,000 | 179,000 | 169,000 | 169,000 | 91 |
| 2004/08/16 | 180,000 | 180,000 | 170,000 | 174,000 | 67 |
| 2004/08/13 | 179,000 | 181,000 | 175,000 | 179,000 | 93 |
| 2004/08/12 | 180,000 | 183,000 | 178,000 | 180,000 | 72 |
| 2004/08/11 | 191,000 | 192,000 | 182,000 | 182,000 | 213 |
| 2004/08/10 | 172,000 | 185,000 | 172,000 | 183,000 | 156 |
| 2004/08/09 | 163,000 | 175,000 | 162,000 | 170,000 | 96 |
| 2004/08/06 | 166,000 | 176,000 | 162,000 | 171,000 | 198 |
| 2004/08/05 | 182,000 | 183,000 | 167,000 | 178,000 | 172 |
| 2004/08/04 | 163,000 | 179,000 | 154,000 | 179,000 | 399 |
| 2004/08/03 | 189,000 | 189,000 | 174,000 | 175,000 | 237 |
| 2004/08/02 | 192,000 | 192,000 | 187,000 | 189,000 | 78 |
| 2004/07/30 | 190,000 | 193,000 | 187,000 | 192,000 | 90 |
| 2004/07/29 | 203,000 | 203,000 | 186,000 | 188,000 | 178 |
| 2004/07/28 | 194,000 | 204,000 | 191,000 | 197,000 | 224 |
| 2004/07/27 | 201,000 | 205,000 | 182,000 | 189,000 | 383 |
| 2004/07/26 | 212,000 | 217,000 | 206,000 | 208,000 | 274 |
| 2004/07/23 | 217,000 | 217,000 | 212,000 | 214,000 | 85 |
| 2004/07/22 | 218,000 | 218,000 | 212,000 | 215,000 | 138 |
| 2004/07/21 | 217,000 | 219,000 | 216,000 | 219,000 | 125 |
| 2004/07/20 | 220,000 | 220,000 | 210,000 | 215,000 | 113 |
| 2004/07/16 | 214,000 | 222,000 | 209,000 | 217,000 | 257 |
| 2004/07/15 | 228,000 | 228,000 | 215,000 | 217,000 | 255 |
| 2004/07/14 | 239,000 | 239,000 | 226,000 | 226,000 | 325 |
| 2004/07/13 | 232,000 | 237,000 | 230,000 | 235,000 | 279 |
| 2004/07/12 | 226,000 | 233,000 | 225,000 | 228,000 | 211 |
| 2004/07/09 | 221,000 | 225,000 | 218,000 | 223,000 | 187 |
| 2004/07/08 | 228,000 | 229,000 | 216,000 | 216,000 | 414 |
| 2004/07/07 | 220,000 | 229,000 | 218,000 | 229,000 | 402 |
| 2004/07/06 | 245,000 | 248,000 | 226,000 | 232,000 | 527 |
| 2004/07/05 | 251,000 | 254,000 | 239,000 | 244,000 | 945 |
| 2004/07/02 | 231,000 | 253,000 | 229,000 | 252,000 | 1,338 |
| 2004/07/01 | 234,000 | 243,000 | 228,000 | 233,000 | 746 |
| 2004/06/30 | 235,000 | 235,000 | 225,000 | 232,000 | 580 |
| 2004/06/29 | 227,000 | 233,000 | 226,000 | 229,000 | 445 |
| 2004/06/28 | 227,000 | 227,000 | 223,000 | 225,000 | 424 |
| 2004/06/25 | 226,000 | 230,000 | 222,000 | 227,000 | 207 |
| 2004/06/24 | 225,000 | 226,000 | 221,000 | 223,000 | 363 |
| 2004/06/23 | 236,000 | 236,000 | 225,000 | 226,000 | 265 |
| 2004/06/22 | 243,000 | 243,000 | 232,000 | 234,000 | 266 |
| 2004/06/21 | 259,000 | 259,000 | 241,000 | 243,000 | 653 |
| 2004/06/18 | 236,000 | 262,000 | 236,000 | 245,000 | 1,600 |
| 2004/06/17 | 226,000 | 228,000 | 223,000 | 225,000 | 338 |
| 2004/06/16 | 225,000 | 231,000 | 223,000 | 225,000 | 440 |
| 2004/06/15 | 234,000 | 236,000 | 217,000 | 220,000 | 512 |
| 2004/06/14 | 228,000 | 242,000 | 228,000 | 233,000 | 438 |
| 2004/06/11 | 223,000 | 226,000 | 221,000 | 225,000 | 186 |
| 2004/06/10 | 222,000 | 223,000 | 218,000 | 222,000 | 129 |
| 2004/06/09 | 219,000 | 226,000 | 216,000 | 225,000 | 274 |
| 2004/06/08 | 215,000 | 220,000 | 215,000 | 220,000 | 159 |
| 2004/06/07 | 216,000 | 216,000 | 211,000 | 215,000 | 136 |
| 2004/06/04 | 214,000 | 216,000 | 211,000 | 214,000 | 102 |
| 2004/06/03 | 225,000 | 225,000 | 215,000 | 218,000 | 145 |
| 2004/06/02 | 221,000 | 223,000 | 218,000 | 221,000 | 183 |
| 2004/06/01 | 213,000 | 218,000 | 211,000 | 217,000 | 121 |
| 2004/05/31 | 216,000 | 218,000 | 208,000 | 212,000 | 112 |
| 2004/05/28 | 213,000 | 220,000 | 213,000 | 215,000 | 157 |
| 2004/05/27 | 219,000 | 220,000 | 214,000 | 214,000 | 115 |
| 2004/05/26 | 221,000 | 227,000 | 215,000 | 218,000 | 169 |
| 2004/05/25 | 227,000 | 227,000 | 215,000 | 216,000 | 261 |
| 2004/05/24 | 230,000 | 233,000 | 226,000 | 230,000 | 133 |
| 2004/05/21 | 218,000 | 231,000 | 218,000 | 225,000 | 109 |
| 2004/05/20 | 233,000 | 233,000 | 218,000 | 221,000 | 258 |
| 2004/05/19 | 208,000 | 225,000 | 208,000 | 225,000 | 291 |
| 2004/05/18 | 180,000 | 199,000 | 180,000 | 199,000 | 315 |
| 2004/05/17 | 214,000 | 215,000 | 186,000 | 186,000 | 418 |
| 2004/05/14 | 230,000 | 238,000 | 212,000 | 226,000 | 171 |
| 2004/05/13 | 234,000 | 244,000 | 229,000 | 234,000 | 199 |
| 2004/05/12 | 235,000 | 242,000 | 227,000 | 242,000 | 266 |
| 2004/05/11 | 213,000 | 235,000 | 198,000 | 202,000 | 562 |
| 2004/05/10 | 270,000 | 270,000 | 237,000 | 237,000 | 450 |
| 2004/05/07 | 291,000 | 292,000 | 277,000 | 277,000 | 351 |
| 2004/05/06 | 275,000 | 285,000 | 272,000 | 285,000 | 472 |
| 2004/04/30 | 269,000 | 271,000 | 264,000 | 271,000 | 203 |
| 2004/04/28 | 276,000 | 277,000 | 269,000 | 273,000 | 166 |
| 2004/04/27 | 279,000 | 279,000 | 264,000 | 273,000 | 325 |
| 2004/04/26 | 266,000 | 285,000 | 264,000 | 279,000 | 669 |
| 2004/04/23 | 267,000 | 268,000 | 261,000 | 261,000 | 187 |
| 2004/04/22 | 264,000 | 268,000 | 261,000 | 262,000 | 141 |
| 2004/04/21 | 268,000 | 268,000 | 260,000 | 262,000 | 122 |
| 2004/04/20 | 256,000 | 269,000 | 255,000 | 268,000 | 180 |
| 2004/04/19 | 270,000 | 273,000 | 255,000 | 261,000 | 256 |
| 2004/04/16 | 280,000 | 280,000 | 267,000 | 269,000 | 243 |
| 2004/04/15 | 285,000 | 295,000 | 257,000 | 270,000 | 633 |
| 2004/04/14 | 284,000 | 295,000 | 280,000 | 284,000 | 705 |
| 2004/04/13 | 290,000 | 308,000 | 274,000 | 284,000 | 2,018 |
| 2004/04/12 | 250,000 | 275,000 | 250,000 | 271,000 | 551 |
| 2004/04/09 | 258,000 | 258,000 | 241,000 | 245,000 | 514 |
| 2004/04/08 | 252,000 | 264,000 | 251,000 | 264,000 | 431 |
| 2004/04/07 | 266,000 | 266,000 | 255,000 | 260,000 | 445 |
| 2004/04/06 | 288,000 | 289,000 | 251,000 | 270,000 | 970 |
| 2004/04/05 | 280,000 | 294,000 | 272,000 | 277,000 | 1,656 |
| 2004/04/02 | 241,000 | 272,000 | 240,000 | 272,000 | 1,986 |
| 2004/04/01 | 219,000 | 238,000 | 219,000 | 233,000 | 1,187 |
| 2004/03/31 | 216,000 | 218,000 | 214,000 | 218,000 | 378 |
| 2004/03/30 | 215,000 | 215,000 | 208,000 | 214,000 | 284 |
| 2004/03/29 | 203,000 | 210,000 | 203,000 | 209,000 | 282 |
| 2004/03/26 | 207,000 | 207,000 | 201,000 | 202,000 | 222 |
| 2004/03/25 | 199,000 | 203,000 | 198,000 | 202,000 | 220 |
| 2004/03/24 | 206,000 | 206,000 | 198,000 | 204,000 | 387 |
| 2004/03/23 | 199,000 | 206,000 | 194,000 | 206,000 | 331 |
| 2004/03/22 | 208,000 | 208,000 | 201,000 | 201,000 | 330 |
| 2004/03/19 | 211,000 | 212,000 | 206,000 | 208,000 | 214 |
| 2004/03/18 | 216,000 | 228,000 | 211,000 | 214,000 | 673 |
| 2004/03/17 | 210,000 | 214,000 | 207,000 | 212,000 | 420 |
| 2004/03/16 | 214,000 | 215,000 | 209,000 | 209,000 | 278 |
| 2004/03/15 | 217,000 | 218,000 | 212,000 | 216,000 | 396 |
| 2004/03/12 | 215,000 | 218,000 | 206,000 | 213,000 | 817 |
| 2004/03/11 | 196,000 | 218,000 | 194,000 | 212,000 | 1,622 |
| 2004/03/10 | 189,000 | 198,000 | 187,000 | 198,000 | 728 |
| 2004/03/09 | 191,000 | 191,000 | 186,000 | 189,000 | 432 |
| 2004/03/08 | 192,000 | 193,000 | 187,000 | 190,000 | 329 |
| 2004/03/05 | 190,000 | 193,000 | 186,000 | 189,000 | 600 |
| 2004/03/04 | 188,000 | 189,000 | 184,000 | 189,000 | 454 |
| 2004/03/03 | 186,000 | 194,000 | 185,000 | 185,000 | 503 |
| 2004/03/02 | 196,000 | 198,000 | 184,000 | 185,000 | 927 |
| 2004/03/01 | 176,000 | 190,000 | 176,000 | 188,000 | 1,201 |
| 2004/02/27 | 170,000 | 175,000 | 167,000 | 172,000 | 396 |
| 2004/02/26 | 170,000 | 171,000 | 165,000 | 168,000 | 268 |
| 2004/02/25 | 169,000 | 170,000 | 161,000 | 170,000 | 529 |
| 2004/02/24 | 175,000 | 176,000 | 162,000 | 168,000 | 793 |
| 2004/02/23 | 183,000 | 192,000 | 182,000 | 182,000 | 990 |
| 2004/02/20 | 163,000 | 166,000 | 160,000 | 162,000 | 238 |
| 2004/02/19 | 165,000 | 169,000 | 160,000 | 162,000 | 343 |
| 2004/02/18 | 181,000 | 181,000 | 178,000 | 179,000 | 50 |
| 2004/02/17 | 182,000 | 183,000 | 180,000 | 181,000 | 59 |
| 2004/02/16 | 184,000 | 184,000 | 182,000 | 183,000 | 34 |
| 2004/02/13 | 183,000 | 186,000 | 183,000 | 184,000 | 33 |
| 2004/02/12 | 190,000 | 190,000 | 183,000 | 183,000 | 33 |
| 2004/02/10 | 185,000 | 186,000 | 182,000 | 186,000 | 63 |
| 2004/02/09 | 198,000 | 200,000 | 190,000 | 190,000 | 38 |
| 2004/02/06 | 190,000 | 196,000 | 190,000 | 196,000 | 21 |
| 2004/02/05 | 181,000 | 195,000 | 181,000 | 195,000 | 64 |
| 2004/02/04 | 200,000 | 201,000 | 189,000 | 189,000 | 47 |
| 2004/02/03 | 201,000 | 205,000 | 198,000 | 200,000 | 42 |
| 2004/02/02 | 208,000 | 208,000 | 198,000 | 206,000 | 80 |
| 2004/01/30 | 207,000 | 207,000 | 200,000 | 201,000 | 53 |
| 2004/01/29 | 215,000 | 215,000 | 200,000 | 210,000 | 220 |
| 2004/01/28 | 200,000 | 220,000 | 200,000 | 214,000 | 132 |
| 2004/01/27 | 200,000 | 205,000 | 200,000 | 200,000 | 66 |
| 2004/01/26 | 208,000 | 208,000 | 198,000 | 205,000 | 110 |
| 2004/01/23 | 220,000 | 220,000 | 206,000 | 213,000 | 95 |
| 2004/01/22 | 235,000 | 235,000 | 222,000 | 223,000 | 39 |
| 2004/01/21 | 231,000 | 240,000 | 224,000 | 235,000 | 99 |
| 2004/01/20 | 222,000 | 234,000 | 217,000 | 232,000 | 139 |
| 2004/01/19 | 235,000 | 235,000 | 215,000 | 225,000 | 277 |
| 2004/01/16 | 229,000 | 238,000 | 225,000 | 237,000 | 164 |
| 2004/01/15 | 229,000 | 247,000 | 228,000 | 240,000 | 235 |
| 2004/01/14 | 216,000 | 228,000 | 210,000 | 228,000 | 164 |
| 2004/01/13 | 215,000 | 227,000 | 212,000 | 221,000 | 248 |
| 2004/01/09 | 200,000 | 217,000 | 196,000 | 213,000 | 332 |
| 2004/01/08 | 178,000 | 199,000 | 173,000 | 188,000 | 443 |
| 2004/01/07 | 160,000 | 169,000 | 156,000 | 169,000 | 118 |
| 2004/01/06 | 170,000 | 171,000 | 158,000 | 158,000 | 154 |
| 2004/01/05 | 170,000 | 170,000 | 168,000 | 168,000 | 66 |