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 |
|---|---|---|---|---|---|
| 2005/12/30 | 157,000 | 158,000 | 155,000 | 155,000 | 327 |
| 2005/12/29 | 154,000 | 156,000 | 152,000 | 156,000 | 526 |
| 2005/12/28 | 149,000 | 152,000 | 147,000 | 151,000 | 325 |
| 2005/12/27 | 148,000 | 149,000 | 147,000 | 148,000 | 242 |
| 2005/12/26 | 149,000 | 150,000 | 146,000 | 147,000 | 478 |
| 2005/12/22 | 157,000 | 158,000 | 147,000 | 150,000 | 605 |
| 2005/12/21 | 161,000 | 161,000 | 151,000 | 159,000 | 794 |
| 2005/12/20 | 148,000 | 161,000 | 148,000 | 160,000 | 1,279 |
| 2005/12/19 | 146,000 | 147,000 | 144,000 | 147,000 | 303 |
| 2005/12/16 | 144,000 | 148,000 | 141,000 | 146,000 | 181 |
| 2005/12/15 | 144,000 | 145,000 | 143,000 | 145,000 | 143 |
| 2005/12/14 | 148,000 | 149,000 | 145,000 | 146,000 | 200 |
| 2005/12/13 | 147,000 | 148,000 | 145,000 | 148,000 | 273 |
| 2005/12/12 | 142,000 | 146,000 | 141,000 | 146,000 | 256 |
| 2005/12/09 | 139,000 | 142,000 | 138,000 | 142,000 | 186 |
| 2005/12/08 | 142,000 | 143,000 | 139,000 | 140,000 | 234 |
| 2005/12/07 | 141,000 | 142,000 | 140,000 | 142,000 | 187 |
| 2005/12/06 | 142,000 | 143,000 | 141,000 | 141,000 | 103 |
| 2005/12/05 | 146,000 | 146,000 | 142,000 | 143,000 | 189 |
| 2005/12/02 | 148,000 | 148,000 | 144,000 | 146,000 | 192 |
| 2005/12/01 | 142,000 | 148,000 | 142,000 | 144,000 | 237 |
| 2005/11/30 | 140,000 | 142,000 | 139,000 | 141,000 | 311 |
| 2005/11/29 | 148,000 | 148,000 | 140,000 | 142,000 | 514 |
| 2005/11/28 | 153,000 | 153,000 | 146,000 | 146,000 | 594 |
| 2005/11/25 | 156,000 | 156,000 | 153,000 | 154,000 | 200 |
| 2005/11/24 | 158,000 | 158,000 | 155,000 | 156,000 | 154 |
| 2005/11/22 | 159,000 | 159,000 | 156,000 | 158,000 | 85 |
| 2005/11/21 | 160,000 | 160,000 | 156,000 | 157,000 | 123 |
| 2005/11/18 | 157,000 | 158,000 | 156,000 | 158,000 | 208 |
| 2005/11/17 | 160,000 | 160,000 | 156,000 | 157,000 | 160 |
| 2005/11/16 | 160,000 | 161,000 | 157,000 | 158,000 | 298 |
| 2005/11/15 | 157,000 | 162,000 | 157,000 | 161,000 | 1,816 |
| 2005/11/14 | 175,000 | 181,000 | 173,000 | 181,000 | 601 |
| 2005/11/11 | 171,000 | 171,000 | 168,000 | 170,000 | 267 |
| 2005/11/10 | 171,000 | 172,000 | 168,000 | 170,000 | 284 |
| 2005/11/09 | 173,000 | 173,000 | 170,000 | 172,000 | 90 |
| 2005/11/08 | 174,000 | 175,000 | 170,000 | 173,000 | 176 |
| 2005/11/07 | 170,000 | 173,000 | 169,000 | 173,000 | 229 |
| 2005/11/04 | 168,000 | 169,000 | 165,000 | 167,000 | 243 |
| 2005/11/02 | 172,000 | 173,000 | 165,000 | 166,000 | 298 |
| 2005/11/01 | 173,000 | 173,000 | 170,000 | 171,000 | 113 |
| 2005/10/31 | 172,000 | 183,000 | 171,000 | 173,000 | 656 |
| 2005/10/28 | 161,000 | 169,000 | 161,000 | 169,000 | 223 |
| 2005/10/27 | 164,000 | 165,000 | 161,000 | 162,000 | 112 |
| 2005/10/26 | 163,000 | 165,000 | 162,000 | 163,000 | 60 |
| 2005/10/25 | 165,000 | 167,000 | 163,000 | 163,000 | 78 |
| 2005/10/24 | 165,000 | 167,000 | 164,000 | 165,000 | 95 |
| 2005/10/21 | 158,000 | 165,000 | 157,000 | 165,000 | 133 |
| 2005/10/20 | 158,000 | 162,000 | 158,000 | 160,000 | 83 |
| 2005/10/19 | 163,000 | 164,000 | 157,000 | 159,000 | 108 |
| 2005/10/18 | 167,000 | 167,000 | 163,000 | 163,000 | 129 |
| 2005/10/17 | 167,000 | 168,000 | 166,000 | 168,000 | 168 |
| 2005/10/14 | 156,000 | 164,000 | 154,000 | 163,000 | 266 |
| 2005/10/13 | 159,000 | 159,000 | 155,000 | 156,000 | 177 |
| 2005/10/12 | 164,000 | 164,000 | 157,000 | 160,000 | 237 |
| 2005/10/11 | 167,000 | 168,000 | 162,000 | 164,000 | 166 |
| 2005/10/07 | 169,000 | 169,000 | 167,000 | 168,000 | 55 |
| 2005/10/06 | 170,000 | 171,000 | 168,000 | 169,000 | 75 |
| 2005/10/05 | 172,000 | 172,000 | 170,000 | 171,000 | 87 |
| 2005/10/04 | 179,000 | 179,000 | 172,000 | 175,000 | 137 |
| 2005/10/03 | 170,000 | 175,000 | 169,000 | 174,000 | 176 |
| 2005/09/30 | 161,000 | 167,000 | 152,000 | 165,000 | 217 |
| 2005/09/29 | 170,000 | 173,000 | 167,000 | 167,000 | 293 |
| 2005/09/28 | 172,000 | 174,000 | 170,000 | 173,000 | 220 |
| 2005/09/27 | 184,000 | 185,000 | 170,000 | 173,000 | 335 |
| 2005/09/26 | 187,000 | 188,000 | 184,000 | 184,000 | 181 |
| 2005/09/22 | 187,000 | 189,000 | 184,000 | 189,000 | 153 |
| 2005/09/21 | 189,000 | 189,000 | 186,000 | 188,000 | 195 |
| 2005/09/20 | 197,000 | 198,000 | 191,000 | 191,000 | 255 |
| 2005/09/16 | 198,000 | 199,000 | 196,000 | 197,000 | 150 |
| 2005/09/15 | 195,000 | 200,000 | 195,000 | 198,000 | 213 |
| 2005/09/14 | 194,000 | 197,000 | 193,000 | 195,000 | 257 |
| 2005/09/13 | 190,000 | 194,000 | 190,000 | 193,000 | 193 |
| 2005/09/12 | 190,000 | 191,000 | 186,000 | 189,000 | 173 |
| 2005/09/09 | 186,000 | 188,000 | 183,000 | 187,000 | 170 |
| 2005/09/08 | 191,000 | 191,000 | 187,000 | 188,000 | 210 |
| 2005/09/07 | 192,000 | 193,000 | 190,000 | 191,000 | 135 |
| 2005/09/06 | 194,000 | 194,000 | 191,000 | 192,000 | 193 |
| 2005/09/05 | 195,000 | 195,000 | 192,000 | 194,000 | 119 |
| 2005/09/02 | 198,000 | 198,000 | 194,000 | 194,000 | 172 |
| 2005/09/01 | 194,000 | 202,000 | 193,000 | 196,000 | 563 |
| 2005/08/31 | 192,000 | 194,000 | 190,000 | 192,000 | 193 |
| 2005/08/30 | 193,000 | 194,000 | 190,000 | 192,000 | 390 |
| 2005/08/29 | 197,000 | 197,000 | 191,000 | 195,000 | 313 |
| 2005/08/26 | 200,000 | 200,000 | 196,000 | 198,000 | 172 |
| 2005/08/25 | 202,000 | 203,000 | 198,000 | 200,000 | 260 |
| 2005/08/24 | 197,000 | 201,000 | 194,000 | 200,000 | 337 |
| 2005/08/23 | 198,000 | 199,000 | 192,000 | 196,000 | 719 |
| 2005/08/22 | 203,000 | 204,000 | 200,000 | 201,000 | 277 |
| 2005/08/19 | 202,000 | 203,000 | 199,000 | 202,000 | 439 |
| 2005/08/18 | 208,000 | 208,000 | 203,000 | 204,000 | 397 |
| 2005/08/17 | 212,000 | 212,000 | 205,000 | 207,000 | 1,067 |
| 2005/08/16 | 203,000 | 214,000 | 197,000 | 212,000 | 5,030 |
| 2005/08/15 | 223,000 | 234,000 | 222,000 | 231,000 | 2,552 |
| 2005/08/12 | 220,000 | 223,000 | 217,000 | 220,000 | 532 |
| 2005/08/11 | 222,000 | 224,000 | 217,000 | 219,000 | 833 |
| 2005/08/10 | 216,000 | 224,000 | 214,000 | 224,000 | 1,118 |
| 2005/08/09 | 203,000 | 216,000 | 203,000 | 212,000 | 795 |
| 2005/08/08 | 186,000 | 198,000 | 185,000 | 198,000 | 300 |
| 2005/08/05 | 195,000 | 199,000 | 192,000 | 196,000 | 387 |
| 2005/08/04 | 195,000 | 200,000 | 190,000 | 200,000 | 689 |
| 2005/08/03 | 209,000 | 219,000 | 203,000 | 203,000 | 703 |
| 2005/08/02 | 225,000 | 225,000 | 211,000 | 216,000 | 1,047 |
| 2005/08/01 | 229,000 | 229,000 | 223,000 | 225,000 | 922 |
| 2005/07/29 | 228,000 | 228,000 | 223,000 | 225,000 | 581 |
| 2005/07/28 | 227,000 | 231,000 | 223,000 | 226,000 | 3,232 |
| 2005/07/27 | 215,000 | 223,000 | 212,000 | 219,000 | 1,139 |
| 2005/07/26 | 222,000 | 227,000 | 216,000 | 216,000 | 1,755 |
| 2005/07/25 | 215,000 | 226,000 | 214,000 | 218,000 | 4,096 |
| 2005/07/22 | 201,000 | 212,000 | 200,000 | 209,000 | 607 |
| 2005/07/21 | 207,000 | 216,000 | 201,000 | 204,000 | 928 |
| 2005/07/20 | 198,000 | 206,000 | 197,000 | 204,000 | 321 |
| 2005/07/19 | 200,000 | 201,000 | 196,000 | 197,000 | 265 |
| 2005/07/15 | 204,000 | 206,000 | 197,000 | 202,000 | 576 |
| 2005/07/14 | 209,000 | 219,000 | 200,000 | 200,000 | 2,738 |
| 2005/07/13 | 189,000 | 210,000 | 188,000 | 205,000 | 3,118 |
| 2005/07/12 | 192,000 | 192,000 | 188,000 | 188,000 | 354 |
| 2005/07/11 | 187,000 | 190,000 | 186,000 | 190,000 | 222 |
| 2005/07/08 | 185,000 | 186,000 | 184,000 | 185,000 | 126 |
| 2005/07/07 | 188,000 | 188,000 | 185,000 | 186,000 | 131 |
| 2005/07/06 | 189,000 | 189,000 | 187,000 | 187,000 | 101 |
| 2005/07/05 | 189,000 | 190,000 | 187,000 | 189,000 | 109 |
| 2005/07/04 | 191,000 | 191,000 | 186,000 | 188,000 | 141 |
| 2005/07/01 | 188,000 | 191,000 | 185,000 | 189,000 | 276 |
| 2005/06/30 | 193,000 | 193,000 | 190,000 | 191,000 | 138 |
| 2005/06/29 | 192,000 | 196,000 | 191,000 | 194,000 | 647 |
| 2005/06/28 | 184,000 | 192,000 | 183,000 | 191,000 | 279 |
| 2005/06/27 | 185,000 | 187,000 | 184,000 | 184,000 | 156 |
| 2005/06/24 | 187,000 | 190,000 | 185,000 | 187,000 | 292 |
| 2005/06/23 | 189,000 | 197,000 | 188,000 | 190,000 | 1,653 |
| 2005/06/22 | 187,000 | 188,000 | 184,000 | 188,000 | 502 |
| 2005/06/21 | 188,000 | 188,000 | 185,000 | 187,000 | 186 |
| 2005/06/20 | 183,000 | 188,000 | 183,000 | 187,000 | 308 |
| 2005/06/17 | 180,000 | 184,000 | 179,000 | 180,000 | 181 |
| 2005/06/16 | 178,000 | 180,000 | 177,000 | 179,000 | 91 |
| 2005/06/15 | 180,000 | 182,000 | 176,000 | 178,000 | 151 |
| 2005/06/14 | 186,000 | 186,000 | 181,000 | 182,000 | 100 |
| 2005/06/13 | 182,000 | 186,000 | 181,000 | 185,000 | 160 |
| 2005/06/10 | 183,000 | 187,000 | 181,000 | 183,000 | 213 |
| 2005/06/09 | 190,000 | 190,000 | 184,000 | 188,000 | 243 |
| 2005/06/08 | 189,000 | 190,000 | 187,000 | 188,000 | 185 |
| 2005/06/07 | 192,000 | 192,000 | 188,000 | 188,000 | 171 |
| 2005/06/06 | 190,000 | 193,000 | 188,000 | 192,000 | 247 |
| 2005/06/03 | 193,000 | 193,000 | 189,000 | 190,000 | 135 |
| 2005/06/02 | 192,000 | 193,000 | 188,000 | 193,000 | 248 |
| 2005/06/01 | 195,000 | 195,000 | 189,000 | 191,000 | 764 |
| 2005/05/31 | 193,000 | 194,000 | 188,000 | 194,000 | 330 |
| 2005/05/30 | 187,000 | 194,000 | 185,000 | 190,000 | 347 |
| 2005/05/27 | 180,000 | 187,000 | 180,000 | 187,000 | 193 |
| 2005/05/26 | 185,000 | 185,000 | 176,000 | 180,000 | 298 |
| 2005/05/25 | 189,000 | 189,000 | 182,000 | 183,000 | 407 |
| 2005/05/24 | 193,000 | 194,000 | 185,000 | 189,000 | 505 |
| 2005/05/23 | 190,000 | 198,000 | 188,000 | 197,000 | 1,092 |
| 2005/05/20 | 188,000 | 188,000 | 185,000 | 187,000 | 215 |
| 2005/05/19 | 188,000 | 192,000 | 183,000 | 186,000 | 408 |
| 2005/05/18 | 174,000 | 193,000 | 173,000 | 186,000 | 1,250 |
| 2005/05/17 | 186,000 | 189,000 | 166,000 | 176,000 | 882 |
| 2005/05/16 | 184,000 | 195,000 | 182,000 | 183,000 | 1,212 |
| 2005/05/13 | 192,000 | 192,000 | 177,000 | 184,000 | 2,017 |
| 2005/05/12 | 198,000 | 207,000 | 191,000 | 193,000 | 1,835 |
| 2005/05/11 | 187,000 | 198,000 | 184,000 | 197,000 | 3,169 |
| 2005/05/10 | 187,000 | 188,000 | 183,000 | 184,000 | 411 |
| 2005/05/09 | 180,000 | 190,000 | 179,000 | 187,000 | 1,162 |
| 2005/05/06 | 177,000 | 183,000 | 174,000 | 180,000 | 1,258 |
| 2005/05/02 | 170,000 | 176,000 | 170,000 | 173,000 | 817 |
| 2005/04/28 | 169,000 | 170,000 | 166,000 | 170,000 | 125 |
| 2005/04/27 | 170,000 | 170,000 | 167,000 | 167,000 | 61 |
| 2005/04/26 | 173,000 | 173,000 | 169,000 | 170,000 | 230 |
| 2005/04/25 | 168,000 | 176,000 | 168,000 | 171,000 | 1,009 |
| 2005/04/22 | 166,000 | 169,000 | 164,000 | 167,000 | 432 |
| 2005/04/21 | 160,000 | 164,000 | 156,000 | 164,000 | 166 |
| 2005/04/20 | 162,000 | 168,000 | 162,000 | 162,000 | 498 |
| 2005/04/19 | 158,000 | 161,000 | 154,000 | 161,000 | 342 |
| 2005/04/18 | 158,000 | 158,000 | 152,000 | 156,000 | 469 |
| 2005/04/15 | 163,000 | 166,000 | 162,000 | 162,000 | 172 |
| 2005/04/14 | 167,000 | 169,000 | 164,000 | 166,000 | 274 |
| 2005/04/13 | 176,000 | 178,000 | 165,000 | 169,000 | 1,449 |
| 2005/04/12 | 172,000 | 197,000 | 169,000 | 176,000 | 7,894 |
| 2005/04/11 | 170,000 | 170,000 | 166,000 | 167,000 | 253 |
| 2005/04/08 | 166,000 | 171,000 | 165,000 | 170,000 | 531 |
| 2005/04/07 | 166,000 | 166,000 | 162,000 | 164,000 | 255 |
| 2005/04/06 | 173,000 | 174,000 | 163,000 | 166,000 | 586 |
| 2005/04/05 | 159,000 | 170,000 | 156,000 | 170,000 | 537 |
| 2005/04/04 | 160,000 | 161,000 | 157,000 | 158,000 | 143 |
| 2005/04/01 | 162,000 | 162,000 | 155,000 | 160,000 | 224 |
| 2005/03/31 | 161,000 | 163,000 | 159,000 | 161,000 | 118 |
| 2005/03/30 | 163,000 | 164,000 | 161,000 | 162,000 | 95 |
| 2005/03/29 | 168,000 | 169,000 | 163,000 | 167,000 | 107 |
| 2005/03/28 | 164,000 | 166,000 | 163,000 | 166,000 | 77 |
| 2005/03/25 | 169,000 | 169,000 | 162,000 | 167,000 | 281 |
| 2005/03/24 | 170,000 | 170,000 | 165,000 | 167,000 | 181 |
| 2005/03/23 | 169,000 | 174,000 | 167,000 | 170,000 | 217 |
| 2005/03/22 | 170,000 | 170,000 | 167,000 | 169,000 | 130 |
| 2005/03/18 | 167,000 | 169,000 | 166,000 | 169,000 | 96 |
| 2005/03/17 | 168,000 | 170,000 | 165,000 | 165,000 | 170 |
| 2005/03/16 | 165,000 | 167,000 | 164,000 | 166,000 | 113 |
| 2005/03/15 | 172,000 | 172,000 | 165,000 | 166,000 | 160 |
| 2005/03/14 | 170,000 | 172,000 | 170,000 | 170,000 | 123 |
| 2005/03/11 | 165,000 | 172,000 | 165,000 | 171,000 | 299 |
| 2005/03/10 | 165,000 | 168,000 | 165,000 | 166,000 | 85 |
| 2005/03/09 | 167,000 | 169,000 | 165,000 | 169,000 | 134 |
| 2005/03/08 | 174,000 | 174,000 | 165,000 | 169,000 | 192 |
| 2005/03/07 | 171,000 | 178,000 | 170,000 | 173,000 | 448 |
| 2005/03/04 | 170,000 | 171,000 | 165,000 | 171,000 | 247 |
| 2005/03/03 | 175,000 | 180,000 | 168,000 | 168,000 | 1,268 |
| 2005/03/02 | 156,000 | 173,000 | 156,000 | 173,000 | 1,256 |
| 2005/03/01 | 154,000 | 155,000 | 152,000 | 155,000 | 146 |
| 2005/02/28 | 153,000 | 154,000 | 151,000 | 154,000 | 145 |
| 2005/02/25 | 155,000 | 155,000 | 151,000 | 154,000 | 141 |
| 2005/02/24 | 157,000 | 157,000 | 154,000 | 155,000 | 147 |
| 2005/02/23 | 152,000 | 157,000 | 152,000 | 154,000 | 257 |
| 2005/02/22 | 151,000 | 153,000 | 150,000 | 151,000 | 266 |
| 2005/02/21 | 148,000 | 151,000 | 143,000 | 148,000 | 316 |
| 2005/02/18 | 153,000 | 159,000 | 148,000 | 156,000 | 342 |
| 2005/02/17 | 161,000 | 161,000 | 152,000 | 154,000 | 532 |
| 2005/02/16 | 165,000 | 166,000 | 163,000 | 164,000 | 205 |
| 2005/02/15 | 168,000 | 168,000 | 163,000 | 165,000 | 280 |
| 2005/02/14 | 169,000 | 170,000 | 167,000 | 169,000 | 157 |
| 2005/02/10 | 167,000 | 169,000 | 165,000 | 169,000 | 178 |
| 2005/02/09 | 165,000 | 168,000 | 164,000 | 166,000 | 219 |
| 2005/02/08 | 169,000 | 170,000 | 167,000 | 168,000 | 101 |
| 2005/02/07 | 167,000 | 171,000 | 166,000 | 168,000 | 216 |
| 2005/02/04 | 173,000 | 174,000 | 166,000 | 167,000 | 450 |
| 2005/02/03 | 175,000 | 177,000 | 171,000 | 174,000 | 303 |
| 2005/02/02 | 175,000 | 175,000 | 171,000 | 174,000 | 369 |
| 2005/02/01 | 171,000 | 173,000 | 170,000 | 172,000 | 394 |
| 2005/01/31 | 168,000 | 173,000 | 167,000 | 168,000 | 259 |
| 2005/01/28 | 164,000 | 164,000 | 162,000 | 164,000 | 240 |
| 2005/01/27 | 168,000 | 168,000 | 164,000 | 166,000 | 385 |
| 2005/01/26 | 170,000 | 172,000 | 162,000 | 170,000 | 336 |
| 2005/01/25 | 172,000 | 174,000 | 165,000 | 169,000 | 669 |
| 2005/01/24 | 155,000 | 175,000 | 155,000 | 174,000 | 2,078 |
| 2005/01/21 | 150,000 | 153,000 | 148,000 | 153,000 | 153 |
| 2005/01/20 | 154,000 | 154,000 | 150,000 | 152,000 | 318 |
| 2005/01/19 | 153,000 | 156,000 | 153,000 | 154,000 | 416 |
| 2005/01/18 | 158,000 | 162,000 | 154,000 | 154,000 | 1,112 |
| 2005/01/17 | 148,000 | 152,000 | 146,000 | 150,000 | 605 |
| 2005/01/14 | 140,000 | 146,000 | 138,000 | 144,000 | 272 |
| 2005/01/13 | 144,000 | 146,000 | 140,000 | 141,000 | 332 |
| 2005/01/12 | 147,000 | 148,000 | 143,000 | 144,000 | 405 |
| 2005/01/11 | 149,000 | 149,000 | 146,000 | 147,000 | 328 |
| 2005/01/07 | 151,000 | 152,000 | 143,000 | 148,000 | 607 |
| 2005/01/06 | 145,000 | 150,000 | 141,000 | 149,000 | 705 |
| 2005/01/05 | 132,000 | 144,000 | 131,000 | 141,000 | 437 |
| 2005/01/04 | 135,000 | 135,000 | 131,000 | 134,000 | 149 |