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 |
|---|---|---|---|---|---|
| 2006/12/29 | 46,900 | 51,700 | 46,800 | 51,700 | 241 |
| 2006/12/28 | 49,900 | 49,900 | 46,500 | 47,700 | 332 |
| 2006/12/27 | 57,400 | 57,400 | 50,400 | 50,400 | 717 |
| 2006/12/26 | 55,000 | 55,400 | 54,100 | 55,400 | 598 |
| 2006/12/25 | 50,700 | 51,000 | 49,100 | 51,000 | 625 |
| 2006/12/22 | 43,500 | 47,000 | 43,050 | 47,000 | 1,012 |
| 2006/12/21 | 43,000 | 43,500 | 42,750 | 43,000 | 141 |
| 2006/12/20 | 42,900 | 43,500 | 42,900 | 43,500 | 147 |
| 2006/12/19 | 42,900 | 43,000 | 42,500 | 42,900 | 51 |
| 2006/12/18 | 43,500 | 43,550 | 42,700 | 43,000 | 149 |
| 2006/12/15 | 43,600 | 43,750 | 42,750 | 43,500 | 85 |
| 2006/12/14 | 42,800 | 43,000 | 42,550 | 42,900 | 59 |
| 2006/12/13 | 43,000 | 44,800 | 42,600 | 43,100 | 54 |
| 2006/12/12 | 43,600 | 44,800 | 43,600 | 43,800 | 60 |
| 2006/12/11 | 45,450 | 45,500 | 42,800 | 43,400 | 192 |
| 2006/12/08 | 44,000 | 45,250 | 43,900 | 45,200 | 70 |
| 2006/12/07 | 44,300 | 45,050 | 43,900 | 43,900 | 54 |
| 2006/12/06 | 45,300 | 45,450 | 44,100 | 45,450 | 55 |
| 2006/12/05 | 45,000 | 46,500 | 44,100 | 45,450 | 270 |
| 2006/12/04 | 43,800 | 46,500 | 43,800 | 45,450 | 57 |
| 2006/12/01 | 43,050 | 44,000 | 42,400 | 43,550 | 72 |
| 2006/11/30 | 42,100 | 43,200 | 41,900 | 43,100 | 39 |
| 2006/11/29 | 41,350 | 42,500 | 41,350 | 41,700 | 42 |
| 2006/11/28 | 41,900 | 42,500 | 40,800 | 42,500 | 32 |
| 2006/11/27 | 39,900 | 41,100 | 39,900 | 41,100 | 23 |
| 2006/11/24 | 40,000 | 40,550 | 39,800 | 40,500 | 49 |
| 2006/11/22 | 39,000 | 41,500 | 38,500 | 41,500 | 81 |
| 2006/11/21 | 41,100 | 41,100 | 38,000 | 38,200 | 129 |
| 2006/11/20 | 43,500 | 43,500 | 41,000 | 41,400 | 100 |
| 2006/11/17 | 44,600 | 45,100 | 44,000 | 44,000 | 82 |
| 2006/11/16 | 45,500 | 46,200 | 45,000 | 45,100 | 49 |
| 2006/11/15 | 47,000 | 47,750 | 45,500 | 46,850 | 37 |
| 2006/11/14 | 46,900 | 47,900 | 46,700 | 47,350 | 20 |
| 2006/11/13 | 47,200 | 47,200 | 45,500 | 46,600 | 60 |
| 2006/11/10 | 47,100 | 48,500 | 47,100 | 47,300 | 40 |
| 2006/11/09 | 49,300 | 49,300 | 46,500 | 49,000 | 50 |
| 2006/11/08 | 50,100 | 50,800 | 49,000 | 49,000 | 35 |
| 2006/11/07 | 51,300 | 51,300 | 50,200 | 51,000 | 36 |
| 2006/11/06 | 51,100 | 52,300 | 50,800 | 50,800 | 25 |
| 2006/11/02 | 52,000 | 52,500 | 50,900 | 50,900 | 42 |
| 2006/11/01 | 51,300 | 52,000 | 51,200 | 52,000 | 27 |
| 2006/10/31 | 51,200 | 52,500 | 51,200 | 52,300 | 20 |
| 2006/10/30 | 52,900 | 52,900 | 50,900 | 50,900 | 42 |
| 2006/10/27 | 55,100 | 55,100 | 52,200 | 53,000 | 30 |
| 2006/10/26 | 55,500 | 55,600 | 53,900 | 55,100 | 8 |
| 2006/10/25 | 56,000 | 56,000 | 54,200 | 55,500 | 32 |
| 2006/10/24 | 56,300 | 56,800 | 55,200 | 55,200 | 113 |
| 2006/10/23 | 56,500 | 57,000 | 54,500 | 57,000 | 64 |
| 2006/10/20 | 56,000 | 57,000 | 53,700 | 57,000 | 85 |
| 2006/10/19 | 57,100 | 58,000 | 56,200 | 57,000 | 87 |
| 2006/10/18 | 54,100 | 56,200 | 52,200 | 56,000 | 76 |
| 2006/10/17 | 55,500 | 56,700 | 52,500 | 54,400 | 90 |
| 2006/10/16 | 50,500 | 53,900 | 50,500 | 53,900 | 124 |
| 2006/10/13 | 45,300 | 49,900 | 45,300 | 49,900 | 74 |
| 2006/10/12 | 45,500 | 46,900 | 44,600 | 45,900 | 179 |
| 2006/10/11 | 48,550 | 48,550 | 47,000 | 47,500 | 98 |
| 2006/10/10 | 51,200 | 51,200 | 49,800 | 49,800 | 87 |
| 2006/10/06 | 54,500 | 55,000 | 51,000 | 52,500 | 91 |
| 2006/10/05 | 52,200 | 53,500 | 52,000 | 53,500 | 39 |
| 2006/10/04 | 55,700 | 56,000 | 51,200 | 52,000 | 62 |
| 2006/10/03 | 56,000 | 56,000 | 54,800 | 55,500 | 33 |
| 2006/10/02 | 58,000 | 58,000 | 56,000 | 56,000 | 29 |
| 2006/09/29 | 54,000 | 58,700 | 54,000 | 56,900 | 165 |
| 2006/09/28 | 52,000 | 54,700 | 51,900 | 54,700 | 81 |
| 2006/09/27 | 50,500 | 51,700 | 50,500 | 51,500 | 30 |
| 2006/09/26 | 53,700 | 53,700 | 51,700 | 51,700 | 50 |
| 2006/09/25 | 55,900 | 55,900 | 53,400 | 53,700 | 45 |
| 2006/09/22 | 54,300 | 56,000 | 54,100 | 55,100 | 46 |
| 2006/09/21 | 57,000 | 57,000 | 55,000 | 55,000 | 31 |
| 2006/09/20 | 57,000 | 57,000 | 55,500 | 56,000 | 36 |
| 2006/09/19 | 58,000 | 58,500 | 56,100 | 57,000 | 97 |
| 2006/09/15 | 58,000 | 59,500 | 57,500 | 58,500 | 55 |
| 2006/09/14 | 61,700 | 62,000 | 60,000 | 60,000 | 24 |
| 2006/09/13 | 65,800 | 65,800 | 62,000 | 62,000 | 55 |
| 2006/09/12 | 67,600 | 67,600 | 66,000 | 66,700 | 24 |
| 2006/09/11 | 67,000 | 67,700 | 66,400 | 67,500 | 44 |
| 2006/09/08 | 66,100 | 67,200 | 66,100 | 67,000 | 15 |
| 2006/09/07 | 66,800 | 66,800 | 64,900 | 66,000 | 36 |
| 2006/09/06 | 67,000 | 67,500 | 66,100 | 66,800 | 44 |
| 2006/09/05 | 67,500 | 67,700 | 65,400 | 66,700 | 52 |
| 2006/09/04 | 63,900 | 67,000 | 63,400 | 67,000 | 71 |
| 2006/09/01 | 65,400 | 65,400 | 63,900 | 63,900 | 51 |
| 2006/08/31 | 65,700 | 66,000 | 65,000 | 65,000 | 45 |
| 2006/08/30 | 65,400 | 66,100 | 65,300 | 65,700 | 53 |
| 2006/08/29 | 67,500 | 67,500 | 66,100 | 66,600 | 57 |
| 2006/08/28 | 71,100 | 71,100 | 67,000 | 67,000 | 77 |
| 2006/08/25 | 73,000 | 73,000 | 69,500 | 70,000 | 88 |
| 2006/08/24 | 71,500 | 73,000 | 70,800 | 71,900 | 133 |
| 2006/08/23 | 71,400 | 71,500 | 70,500 | 71,000 | 88 |
| 2006/08/22 | 71,900 | 71,900 | 70,400 | 71,300 | 24 |
| 2006/08/21 | 72,000 | 72,500 | 70,300 | 70,300 | 58 |
| 2006/08/18 | 69,000 | 71,000 | 68,800 | 70,000 | 73 |
| 2006/08/17 | 71,800 | 73,000 | 69,500 | 69,500 | 254 |
| 2006/08/16 | 73,000 | 73,000 | 73,000 | 73,000 | 216 |
| 2006/08/15 | 64,600 | 68,000 | 63,700 | 68,000 | 99 |
| 2006/08/14 | 64,000 | 64,800 | 62,100 | 64,400 | 34 |
| 2006/08/11 | 65,100 | 65,100 | 63,300 | 65,000 | 76 |
| 2006/08/10 | 65,500 | 66,600 | 64,900 | 66,600 | 63 |
| 2006/08/09 | 66,300 | 68,000 | 65,300 | 66,200 | 67 |
| 2006/08/08 | 66,600 | 67,800 | 65,000 | 67,800 | 83 |
| 2006/08/07 | 71,500 | 72,500 | 66,000 | 66,000 | 299 |
| 2006/08/04 | 66,500 | 70,500 | 66,000 | 70,500 | 317 |
| 2006/08/03 | 64,000 | 65,500 | 63,000 | 65,500 | 293 |
| 2006/08/02 | 58,200 | 60,500 | 58,200 | 60,500 | 89 |
| 2006/08/01 | 57,700 | 60,000 | 57,100 | 58,200 | 120 |
| 2006/07/31 | 58,000 | 58,500 | 57,200 | 58,500 | 143 |
| 2006/07/28 | 54,500 | 56,700 | 54,500 | 56,700 | 202 |
| 2006/07/27 | 54,500 | 55,500 | 54,100 | 54,100 | 357 |
| 2006/07/26 | 61,000 | 61,500 | 59,000 | 59,000 | 412 |
| 2006/07/25 | 64,000 | 64,000 | 64,000 | 64,000 | 27 |
| 2006/07/24 | 69,500 | 69,500 | 67,600 | 69,000 | 51 |
| 2006/07/21 | 68,300 | 70,500 | 68,200 | 69,500 | 54 |
| 2006/07/20 | 70,000 | 72,000 | 67,600 | 68,100 | 119 |
| 2006/07/19 | 69,000 | 71,000 | 67,000 | 67,500 | 151 |
| 2006/07/18 | 75,000 | 75,000 | 69,000 | 69,000 | 113 |
| 2006/07/14 | 76,100 | 77,800 | 75,300 | 77,800 | 71 |
| 2006/07/13 | 76,300 | 81,000 | 76,300 | 78,100 | 57 |
| 2006/07/12 | 80,200 | 81,500 | 78,000 | 81,000 | 100 |
| 2006/07/11 | 85,500 | 85,500 | 82,600 | 83,000 | 45 |
| 2006/07/10 | 85,000 | 87,800 | 83,500 | 86,100 | 53 |
| 2006/07/07 | 89,000 | 90,400 | 87,200 | 88,000 | 42 |
| 2006/07/06 | 90,000 | 90,000 | 88,500 | 89,000 | 49 |
| 2006/07/05 | 90,100 | 92,000 | 90,100 | 91,000 | 45 |
| 2006/07/04 | 91,200 | 93,300 | 91,100 | 93,000 | 111 |
| 2006/07/03 | 89,000 | 91,000 | 88,000 | 90,000 | 81 |
| 2006/06/30 | 93,500 | 93,600 | 87,000 | 89,900 | 128 |
| 2006/06/29 | 86,000 | 92,000 | 86,000 | 89,600 | 122 |
| 2006/06/28 | 87,500 | 88,500 | 85,800 | 86,000 | 64 |
| 2006/06/27 | 88,000 | 90,000 | 87,500 | 88,600 | 43 |
| 2006/06/26 | 86,600 | 89,100 | 86,600 | 88,000 | 82 |
| 2006/06/23 | 87,500 | 91,500 | 87,500 | 89,100 | 84 |
| 2006/06/22 | 91,700 | 92,000 | 89,100 | 91,600 | 91 |
| 2006/06/21 | 92,700 | 92,700 | 85,600 | 91,500 | 182 |
| 2006/06/20 | 94,800 | 94,800 | 91,200 | 92,600 | 115 |
| 2006/06/19 | 96,500 | 96,600 | 90,200 | 94,600 | 394 |
| 2006/06/16 | 90,500 | 95,500 | 90,000 | 95,500 | 367 |
| 2006/06/15 | 85,000 | 88,000 | 84,200 | 85,500 | 130 |
| 2006/06/14 | 80,000 | 83,000 | 80,000 | 82,800 | 102 |
| 2006/06/13 | 81,200 | 84,000 | 80,500 | 82,000 | 81 |
| 2006/06/12 | 81,000 | 84,200 | 79,000 | 83,000 | 124 |
| 2006/06/09 | 80,000 | 81,700 | 77,000 | 81,000 | 143 |
| 2006/06/08 | 80,000 | 82,000 | 76,000 | 78,000 | 180 |
| 2006/06/07 | 81,000 | 90,000 | 81,000 | 84,600 | 280 |
| 2006/06/06 | 81,900 | 82,800 | 80,000 | 80,000 | 281 |
| 2006/06/05 | 76,000 | 82,000 | 73,900 | 82,000 | 403 |
| 2006/06/02 | 71,200 | 73,000 | 64,100 | 72,000 | 386 |
| 2006/06/01 | 85,200 | 86,000 | 74,000 | 74,100 | 153 |
| 2006/05/31 | 85,000 | 88,500 | 83,200 | 83,200 | 157 |
| 2006/05/30 | 91,200 | 91,200 | 88,000 | 88,500 | 132 |
| 2006/05/29 | 98,300 | 98,500 | 96,000 | 96,000 | 114 |
| 2006/05/26 | 100,000 | 100,000 | 99,200 | 99,300 | 87 |
| 2006/05/25 | 100,000 | 100,000 | 99,000 | 99,200 | 54 |
| 2006/05/24 | 98,700 | 99,500 | 98,300 | 99,000 | 126 |
| 2006/05/23 | 99,100 | 101,000 | 98,500 | 98,700 | 114 |
| 2006/05/22 | 107,000 | 108,000 | 101,000 | 101,000 | 166 |
| 2006/05/19 | 98,500 | 105,000 | 98,500 | 104,000 | 289 |
| 2006/05/18 | 99,000 | 101,000 | 96,800 | 99,500 | 388 |
| 2006/05/17 | 101,000 | 109,000 | 96,100 | 103,000 | 944 |
| 2006/05/16 | 107,000 | 109,000 | 98,400 | 100,000 | 622 |
| 2006/05/15 | 116,000 | 117,000 | 113,000 | 115,000 | 120 |
| 2006/05/12 | 118,000 | 118,000 | 112,000 | 118,000 | 153 |
| 2006/05/11 | 122,000 | 122,000 | 119,000 | 120,000 | 121 |
| 2006/05/10 | 123,000 | 125,000 | 121,000 | 122,000 | 112 |
| 2006/05/09 | 127,000 | 127,000 | 124,000 | 125,000 | 90 |
| 2006/05/08 | 126,000 | 129,000 | 123,000 | 126,000 | 247 |
| 2006/05/02 | 124,000 | 124,000 | 122,000 | 123,000 | 119 |
| 2006/05/01 | 128,000 | 128,000 | 124,000 | 124,000 | 129 |
| 2006/04/28 | 131,000 | 131,000 | 126,000 | 128,000 | 163 |
| 2006/04/27 | 127,000 | 136,000 | 126,000 | 129,000 | 1,560 |
| 2006/04/26 | 129,000 | 129,000 | 126,000 | 126,000 | 174 |
| 2006/04/25 | 125,000 | 133,000 | 124,000 | 131,000 | 612 |
| 2006/04/24 | 121,000 | 132,000 | 120,000 | 124,000 | 556 |
| 2006/04/21 | 137,000 | 138,000 | 119,000 | 125,000 | 631 |
| 2006/04/20 | 144,000 | 145,000 | 138,000 | 139,000 | 497 |
| 2006/04/19 | 147,000 | 151,000 | 142,000 | 143,000 | 1,098 |
| 2006/04/18 | 141,000 | 147,000 | 141,000 | 143,000 | 762 |
| 2006/04/17 | 147,000 | 153,000 | 141,000 | 141,000 | 1,764 |
| 2006/04/14 | 142,000 | 158,000 | 140,000 | 146,000 | 6,419 |
| 2006/04/13 | 146,000 | 146,000 | 141,000 | 142,000 | 1,198 |
| 2006/04/12 | 139,000 | 157,000 | 136,000 | 146,000 | 5,219 |
| 2006/04/11 | 143,000 | 143,000 | 138,000 | 139,000 | 379 |
| 2006/04/10 | 142,000 | 143,000 | 140,000 | 141,000 | 260 |
| 2006/04/07 | 145,000 | 148,000 | 141,000 | 144,000 | 684 |
| 2006/04/06 | 142,000 | 153,000 | 140,000 | 145,000 | 2,878 |
| 2006/04/05 | 144,000 | 144,000 | 139,000 | 141,000 | 798 |
| 2006/04/04 | 152,000 | 154,000 | 141,000 | 144,000 | 1,282 |
| 2006/04/03 | 156,000 | 164,000 | 148,000 | 149,000 | 5,747 |
| 2006/03/31 | 124,000 | 146,000 | 124,000 | 146,000 | 6,924 |
| 2006/03/30 | 127,000 | 128,000 | 125,000 | 126,000 | 274 |
| 2006/03/29 | 120,000 | 126,000 | 120,000 | 126,000 | 302 |
| 2006/03/28 | 119,000 | 123,000 | 119,000 | 123,000 | 68 |
| 2006/03/27 | 124,000 | 124,000 | 121,000 | 122,000 | 60 |
| 2006/03/24 | 121,000 | 124,000 | 121,000 | 123,000 | 78 |
| 2006/03/23 | 123,000 | 124,000 | 121,000 | 123,000 | 62 |
| 2006/03/22 | 125,000 | 126,000 | 123,000 | 123,000 | 57 |
| 2006/03/20 | 125,000 | 126,000 | 124,000 | 125,000 | 75 |
| 2006/03/17 | 125,000 | 127,000 | 124,000 | 125,000 | 93 |
| 2006/03/16 | 128,000 | 129,000 | 124,000 | 125,000 | 145 |
| 2006/03/15 | 128,000 | 133,000 | 127,000 | 128,000 | 805 |
| 2006/03/14 | 129,000 | 129,000 | 126,000 | 127,000 | 244 |
| 2006/03/13 | 129,000 | 132,000 | 126,000 | 130,000 | 582 |
| 2006/03/10 | 123,000 | 129,000 | 123,000 | 126,000 | 581 |
| 2006/03/09 | 124,000 | 132,000 | 121,000 | 125,000 | 706 |
| 2006/03/08 | 124,000 | 124,000 | 119,000 | 122,000 | 291 |
| 2006/03/07 | 126,000 | 131,000 | 123,000 | 123,000 | 1,283 |
| 2006/03/06 | 117,000 | 136,000 | 117,000 | 136,000 | 2,978 |
| 2006/03/03 | 110,000 | 117,000 | 110,000 | 116,000 | 113 |
| 2006/03/02 | 119,000 | 119,000 | 112,000 | 112,000 | 87 |
| 2006/03/01 | 116,000 | 119,000 | 115,000 | 116,000 | 92 |
| 2006/02/28 | 121,000 | 121,000 | 115,000 | 119,000 | 126 |
| 2006/02/27 | 126,000 | 131,000 | 120,000 | 121,000 | 393 |
| 2006/02/24 | 118,000 | 123,000 | 118,000 | 123,000 | 163 |
| 2006/02/23 | 110,000 | 121,000 | 110,000 | 121,000 | 216 |
| 2006/02/22 | 106,000 | 112,000 | 102,000 | 109,000 | 146 |
| 2006/02/21 | 96,000 | 107,000 | 95,100 | 106,000 | 410 |
| 2006/02/20 | 100,000 | 102,000 | 94,000 | 99,000 | 598 |
| 2006/02/17 | 113,000 | 118,000 | 107,000 | 108,000 | 293 |
| 2006/02/16 | 111,000 | 117,000 | 111,000 | 112,000 | 331 |
| 2006/02/15 | 130,000 | 135,000 | 110,000 | 111,000 | 528 |
| 2006/02/14 | 125,000 | 133,000 | 107,000 | 130,000 | 543 |
| 2006/02/13 | 142,000 | 142,000 | 125,000 | 127,000 | 371 |
| 2006/02/10 | 141,000 | 143,000 | 130,000 | 140,000 | 653 |
| 2006/02/09 | 148,000 | 149,000 | 142,000 | 147,000 | 311 |
| 2006/02/08 | 148,000 | 150,000 | 147,000 | 149,000 | 254 |
| 2006/02/07 | 150,000 | 150,000 | 148,000 | 149,000 | 192 |
| 2006/02/06 | 152,000 | 152,000 | 148,000 | 150,000 | 119 |
| 2006/02/03 | 147,000 | 150,000 | 147,000 | 150,000 | 251 |
| 2006/02/02 | 153,000 | 154,000 | 146,000 | 149,000 | 390 |
| 2006/02/01 | 154,000 | 155,000 | 153,000 | 155,000 | 85 |
| 2006/01/31 | 157,000 | 159,000 | 153,000 | 153,000 | 382 |
| 2006/01/30 | 163,000 | 165,000 | 159,000 | 159,000 | 942 |
| 2006/01/27 | 155,000 | 157,000 | 154,000 | 157,000 | 515 |
| 2006/01/26 | 159,000 | 159,000 | 154,000 | 155,000 | 380 |
| 2006/01/25 | 167,000 | 167,000 | 154,000 | 154,000 | 1,692 |
| 2006/01/24 | 164,000 | 165,000 | 158,000 | 164,000 | 1,199 |
| 2006/01/23 | 148,000 | 163,000 | 142,000 | 159,000 | 965 |
| 2006/01/20 | 162,000 | 167,000 | 155,000 | 163,000 | 1,097 |
| 2006/01/19 | 134,000 | 153,000 | 134,000 | 152,000 | 466 |
| 2006/01/18 | 150,000 | 150,000 | 127,000 | 140,000 | 896 |
| 2006/01/17 | 169,000 | 172,000 | 156,000 | 157,000 | 805 |
| 2006/01/16 | 167,000 | 172,000 | 165,000 | 172,000 | 1,230 |
| 2006/01/13 | 157,000 | 163,000 | 156,000 | 162,000 | 484 |
| 2006/01/12 | 157,000 | 157,000 | 155,000 | 157,000 | 308 |
| 2006/01/11 | 160,000 | 160,000 | 154,000 | 157,000 | 351 |
| 2006/01/10 | 161,000 | 162,000 | 159,000 | 160,000 | 245 |
| 2006/01/06 | 162,000 | 164,000 | 159,000 | 160,000 | 622 |
| 2006/01/05 | 159,000 | 161,000 | 158,000 | 161,000 | 565 |
| 2006/01/04 | 158,000 | 159,000 | 156,000 | 158,000 | 194 |