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 |
|---|---|---|---|---|---|
| 2010/12/30 | 37,000 | 37,000 | 36,300 | 36,300 | 19 |
| 2010/12/29 | 37,000 | 37,000 | 37,000 | 37,000 | 10 |
| 2010/12/28 | 36,600 | 37,900 | 36,600 | 37,700 | 23 |
| 2010/12/27 | 37,000 | 38,300 | 36,550 | 36,550 | 16 |
| 2010/12/24 | 38,800 | 39,450 | 36,550 | 37,000 | 87 |
| 2010/12/22 | 41,700 | 41,700 | 38,500 | 38,500 | 66 |
| 2010/12/21 | 40,000 | 40,400 | 35,700 | 40,400 | 245 |
| 2010/12/20 | 38,800 | 41,950 | 38,800 | 40,200 | 227 |
| 2010/12/17 | 36,450 | 39,500 | 36,200 | 39,500 | 75 |
| 2010/12/16 | 37,600 | 39,000 | 36,900 | 37,700 | 73 |
| 2010/12/15 | 39,000 | 39,000 | 36,050 | 37,000 | 308 |
| 2010/12/14 | 33,250 | 34,100 | 33,250 | 34,100 | 116 |
| 2010/12/13 | 33,200 | 33,950 | 33,200 | 33,350 | 26 |
| 2010/12/10 | 33,300 | 34,500 | 33,300 | 34,000 | 41 |
| 2010/12/09 | 34,000 | 34,350 | 33,000 | 34,000 | 75 |
| 2010/12/08 | 33,000 | 33,900 | 32,600 | 33,900 | 60 |
| 2010/12/07 | 32,950 | 33,300 | 32,600 | 33,100 | 25 |
| 2010/12/06 | 32,800 | 33,750 | 31,700 | 33,000 | 39 |
| 2010/12/03 | 31,700 | 33,350 | 31,700 | 32,950 | 32 |
| 2010/12/02 | 31,900 | 31,900 | 31,250 | 31,700 | 29 |
| 2010/12/01 | 32,200 | 32,200 | 31,100 | 31,900 | 43 |
| 2010/11/30 | 33,600 | 33,950 | 32,300 | 32,300 | 47 |
| 2010/11/29 | 33,050 | 33,300 | 32,800 | 33,300 | 73 |
| 2010/11/26 | 34,550 | 34,550 | 33,200 | 33,300 | 127 |
| 2010/11/25 | 39,200 | 39,200 | 33,100 | 35,250 | 1,222 |
| 2010/11/24 | 32,200 | 32,200 | 32,200 | 32,200 | 35 |
| 2010/11/22 | 27,190 | 27,200 | 27,160 | 27,160 | 16 |
| 2010/11/19 | 27,600 | 27,600 | 27,110 | 27,110 | 3 |
| 2010/11/18 | 26,910 | 26,960 | 26,910 | 26,960 | 12 |
| 2010/11/17 | 27,010 | 27,010 | 27,010 | 27,010 | 1 |
| 2010/11/16 | 27,990 | 27,990 | 27,250 | 27,250 | 15 |
| 2010/11/15 | 27,610 | 27,700 | 27,570 | 27,570 | 8 |
| 2010/11/12 | 27,800 | 28,280 | 27,800 | 28,280 | 5 |
| 2010/11/11 | 27,200 | 28,800 | 27,200 | 28,800 | 15 |
| 2010/11/10 | 26,880 | 27,500 | 26,880 | 27,500 | 6 |
| 2010/11/09 | 26,020 | 26,500 | 25,550 | 26,500 | 22 |
| 2010/11/08 | 26,020 | 26,300 | 26,000 | 26,000 | 13 |
| 2010/11/05 | 25,940 | 25,960 | 25,560 | 25,960 | 22 |
| 2010/11/04 | 26,490 | 26,490 | 25,510 | 25,510 | 12 |
| 2010/11/02 | 26,500 | 26,500 | 26,000 | 26,000 | 12 |
| 2010/11/01 | 26,010 | 26,010 | 26,000 | 26,000 | 5 |
| 2010/10/29 | 26,010 | 26,010 | 26,010 | 26,010 | 25 |
| 2010/10/28 | 26,000 | 26,400 | 26,000 | 26,000 | 21 |
| 2010/10/27 | 26,500 | 27,000 | 26,230 | 26,500 | 22 |
| 2010/10/26 | 26,270 | 28,000 | 26,270 | 28,000 | 26 |
| 2010/10/25 | 29,000 | 29,000 | 28,000 | 28,000 | 12 |
| 2010/10/22 | 27,490 | 28,500 | 27,490 | 28,500 | 9 |
| 2010/10/21 | 27,680 | 29,000 | 27,580 | 27,700 | 51 |
| 2010/10/20 | 27,000 | 27,680 | 27,000 | 27,680 | 12 |
| 2010/10/19 | 25,500 | 28,000 | 25,500 | 27,000 | 64 |
| 2010/10/18 | 25,000 | 25,000 | 25,000 | 25,000 | 12 |
| 2010/10/15 | 24,510 | 25,490 | 24,510 | 25,490 | 5 |
| 2010/10/14 | 24,110 | 25,000 | 24,110 | 25,000 | 17 |
| 2010/10/13 | 25,110 | 25,110 | 25,110 | 25,110 | 2 |
| 2010/10/12 | 25,500 | 25,500 | 24,610 | 25,100 | 16 |
| 2010/10/08 | 25,000 | 25,490 | 24,550 | 24,560 | 16 |
| 2010/10/07 | 0 | 0 | 0 | 25,400 | 0 |
| 2010/10/06 | 25,410 | 25,410 | 25,400 | 25,400 | 15 |
| 2010/10/05 | 25,600 | 25,600 | 25,530 | 25,530 | 2 |
| 2010/10/04 | 25,610 | 25,610 | 25,610 | 25,610 | 3 |
| 2010/10/01 | 25,550 | 25,550 | 25,540 | 25,540 | 11 |
| 2010/09/30 | 25,560 | 25,900 | 25,550 | 25,550 | 11 |
| 2010/09/29 | 25,500 | 25,900 | 25,500 | 25,900 | 9 |
| 2010/09/28 | 25,400 | 25,600 | 25,400 | 25,600 | 11 |
| 2010/09/27 | 26,280 | 26,280 | 26,280 | 26,280 | 1 |
| 2010/09/24 | 26,280 | 26,280 | 26,280 | 26,280 | 1 |
| 2010/09/22 | 26,300 | 26,300 | 26,300 | 26,300 | 1 |
| 2010/09/21 | 27,500 | 27,500 | 25,500 | 25,800 | 23 |
| 2010/09/17 | 25,700 | 27,000 | 25,700 | 26,990 | 11 |
| 2010/09/16 | 26,360 | 26,700 | 26,000 | 26,700 | 18 |
| 2010/09/15 | 25,800 | 26,500 | 25,150 | 26,500 | 10 |
| 2010/09/14 | 25,500 | 25,500 | 25,110 | 25,500 | 7 |
| 2010/09/13 | 25,100 | 25,350 | 25,100 | 25,350 | 3 |
| 2010/09/10 | 25,000 | 26,000 | 25,000 | 26,000 | 9 |
| 2010/09/09 | 25,000 | 25,000 | 25,000 | 25,000 | 13 |
| 2010/09/08 | 25,100 | 25,600 | 25,100 | 25,500 | 16 |
| 2010/09/07 | 26,610 | 26,610 | 25,000 | 25,500 | 110 |
| 2010/09/06 | 27,000 | 27,000 | 27,000 | 27,000 | 3 |
| 2010/09/03 | 27,000 | 28,000 | 27,000 | 27,000 | 5 |
| 2010/09/02 | 28,600 | 28,600 | 28,000 | 28,000 | 6 |
| 2010/09/01 | 0 | 0 | 0 | 27,000 | 0 |
| 2010/08/31 | 27,500 | 27,500 | 27,000 | 27,000 | 6 |
| 2010/08/30 | 29,000 | 29,000 | 29,000 | 29,000 | 5 |
| 2010/08/27 | 27,500 | 29,500 | 27,000 | 29,500 | 5 |
| 2010/08/26 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/08/25 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2010/08/24 | 29,010 | 29,010 | 29,010 | 29,010 | 1 |
| 2010/08/23 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/08/20 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2010/08/19 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/08/18 | 31,500 | 31,500 | 31,500 | 31,500 | 2 |
| 2010/08/17 | 30,000 | 31,500 | 29,990 | 31,500 | 4 |
| 2010/08/16 | 0 | 0 | 0 | 30,700 | 0 |
| 2010/08/13 | 29,000 | 30,700 | 29,000 | 30,700 | 4 |
| 2010/08/12 | 30,000 | 30,000 | 29,500 | 29,500 | 2 |
| 2010/08/11 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/08/10 | 30,500 | 30,500 | 30,200 | 30,500 | 3 |
| 2010/08/09 | 30,200 | 30,200 | 30,200 | 30,200 | 13 |
| 2010/08/06 | 32,200 | 32,200 | 31,300 | 31,300 | 2 |
| 2010/08/05 | 30,800 | 32,600 | 30,800 | 32,200 | 6 |
| 2010/08/04 | 31,000 | 31,000 | 30,100 | 30,500 | 19 |
| 2010/08/03 | 32,000 | 32,400 | 30,900 | 30,900 | 13 |
| 2010/08/02 | 0 | 0 | 0 | 31,900 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 31,900 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 31,900 | 0 |
| 2010/07/28 | 30,300 | 31,900 | 30,300 | 31,900 | 11 |
| 2010/07/27 | 30,000 | 31,500 | 30,000 | 31,500 | 3 |
| 2010/07/26 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/23 | 30,800 | 30,900 | 28,000 | 30,000 | 11 |
| 2010/07/22 | 0 | 0 | 0 | 28,100 | 0 |
| 2010/07/21 | 29,010 | 29,500 | 28,100 | 28,100 | 5 |
| 2010/07/20 | 29,500 | 29,500 | 29,500 | 29,500 | 1 |
| 2010/07/16 | 30,100 | 30,100 | 30,000 | 30,000 | 7 |
| 2010/07/15 | 30,400 | 30,500 | 30,300 | 30,300 | 6 |
| 2010/07/14 | 30,500 | 31,300 | 30,400 | 31,100 | 8 |
| 2010/07/13 | 31,300 | 31,500 | 31,300 | 31,500 | 2 |
| 2010/07/12 | 31,600 | 31,600 | 30,900 | 30,900 | 2 |
| 2010/07/09 | 31,000 | 31,000 | 30,350 | 30,950 | 3 |
| 2010/07/08 | 30,350 | 31,000 | 30,350 | 31,000 | 8 |
| 2010/07/07 | 31,500 | 31,500 | 31,450 | 31,500 | 7 |
| 2010/07/06 | 31,500 | 31,500 | 30,000 | 30,150 | 10 |
| 2010/07/05 | 29,400 | 31,500 | 29,400 | 31,500 | 3 |
| 2010/07/02 | 30,300 | 31,500 | 30,300 | 31,500 | 9 |
| 2010/07/01 | 31,000 | 31,300 | 29,500 | 29,650 | 31 |
| 2010/06/30 | 30,100 | 30,500 | 29,500 | 30,500 | 27 |
| 2010/06/29 | 30,000 | 30,950 | 30,000 | 30,300 | 12 |
| 2010/06/28 | 31,650 | 31,650 | 30,800 | 30,800 | 17 |
| 2010/06/25 | 31,850 | 32,100 | 31,850 | 32,000 | 18 |
| 2010/06/24 | 33,150 | 33,250 | 31,650 | 33,250 | 20 |
| 2010/06/23 | 33,150 | 33,950 | 33,100 | 33,950 | 12 |
| 2010/06/22 | 34,800 | 35,000 | 34,200 | 35,000 | 10 |
| 2010/06/21 | 36,800 | 36,800 | 35,000 | 35,000 | 3 |
| 2010/06/18 | 0 | 0 | 0 | 36,400 | 0 |
| 2010/06/17 | 36,400 | 36,400 | 36,400 | 36,400 | 1 |
| 2010/06/16 | 35,000 | 36,000 | 35,000 | 36,000 | 10 |
| 2010/06/15 | 36,300 | 36,300 | 33,550 | 33,550 | 32 |
| 2010/06/14 | 32,000 | 36,000 | 32,000 | 36,000 | 15 |
| 2010/06/11 | 35,300 | 35,300 | 34,000 | 34,000 | 23 |
| 2010/06/10 | 0 | 0 | 0 | 36,300 | 0 |
| 2010/06/09 | 35,950 | 36,300 | 35,800 | 36,300 | 4 |
| 2010/06/08 | 35,800 | 35,800 | 35,800 | 35,800 | 5 |
| 2010/06/07 | 34,900 | 35,000 | 32,900 | 34,900 | 21 |
| 2010/06/04 | 35,450 | 37,050 | 34,500 | 35,600 | 59 |
| 2010/06/03 | 35,400 | 36,900 | 35,350 | 35,500 | 20 |
| 2010/06/02 | 33,900 | 35,400 | 33,900 | 35,400 | 4 |
| 2010/06/01 | 35,000 | 35,400 | 34,500 | 35,400 | 18 |
| 2010/05/31 | 34,000 | 34,000 | 33,500 | 33,900 | 9 |
| 2010/05/28 | 33,800 | 34,800 | 33,800 | 33,900 | 18 |
| 2010/05/27 | 30,800 | 32,800 | 30,800 | 32,800 | 18 |
| 2010/05/26 | 30,400 | 31,250 | 30,000 | 30,400 | 25 |
| 2010/05/25 | 33,300 | 33,800 | 30,500 | 31,100 | 32 |
| 2010/05/24 | 34,650 | 35,350 | 33,300 | 35,000 | 5 |
| 2010/05/21 | 33,300 | 33,500 | 33,000 | 33,250 | 22 |
| 2010/05/20 | 35,250 | 35,500 | 35,250 | 35,400 | 11 |
| 2010/05/19 | 35,100 | 36,900 | 33,200 | 36,900 | 50 |
| 2010/05/18 | 36,100 | 39,000 | 35,150 | 35,150 | 30 |
| 2010/05/17 | 36,050 | 37,300 | 36,050 | 37,300 | 29 |
| 2010/05/14 | 39,400 | 39,500 | 38,100 | 39,500 | 19 |
| 2010/05/13 | 39,300 | 40,000 | 38,700 | 39,900 | 12 |
| 2010/05/12 | 37,300 | 38,950 | 37,300 | 38,950 | 26 |
| 2010/05/11 | 40,000 | 40,900 | 37,000 | 38,000 | 83 |
| 2010/05/10 | 38,100 | 40,500 | 38,100 | 40,500 | 28 |
| 2010/05/07 | 38,400 | 40,000 | 38,400 | 40,000 | 123 |
| 2010/05/06 | 44,650 | 45,000 | 42,600 | 42,600 | 88 |
| 2010/04/30 | 45,800 | 46,800 | 45,100 | 45,350 | 122 |
| 2010/04/28 | 44,100 | 46,100 | 44,000 | 45,100 | 27 |
| 2010/04/27 | 47,000 | 47,400 | 46,000 | 46,800 | 67 |
| 2010/04/26 | 48,200 | 48,600 | 46,900 | 46,900 | 103 |
| 2010/04/23 | 43,450 | 46,000 | 43,000 | 45,000 | 100 |
| 2010/04/22 | 44,950 | 44,950 | 43,000 | 43,450 | 53 |
| 2010/04/21 | 43,350 | 45,000 | 42,600 | 44,250 | 68 |
| 2010/04/20 | 47,700 | 47,950 | 44,000 | 44,000 | 205 |
| 2010/04/19 | 44,000 | 46,300 | 42,250 | 46,300 | 81 |
| 2010/04/16 | 48,500 | 50,000 | 45,100 | 45,200 | 223 |
| 2010/04/15 | 44,400 | 46,500 | 42,200 | 46,500 | 324 |
| 2010/04/14 | 46,200 | 46,200 | 43,450 | 44,400 | 797 |
| 2010/04/13 | 41,200 | 41,500 | 39,500 | 41,500 | 85 |
| 2010/04/12 | 40,000 | 42,400 | 40,000 | 40,500 | 213 |
| 2010/04/09 | 38,300 | 39,500 | 38,300 | 39,500 | 48 |
| 2010/04/08 | 39,400 | 39,500 | 38,100 | 39,100 | 47 |
| 2010/04/07 | 39,600 | 40,000 | 39,000 | 39,850 | 107 |
| 2010/04/06 | 41,700 | 41,700 | 39,600 | 40,500 | 56 |
| 2010/04/05 | 40,700 | 41,800 | 39,500 | 41,000 | 175 |
| 2010/04/02 | 36,300 | 43,000 | 36,250 | 40,000 | 363 |
| 2010/04/01 | 37,600 | 38,350 | 36,200 | 36,200 | 118 |
| 2010/03/31 | 36,150 | 39,400 | 36,150 | 39,000 | 158 |
| 2010/03/30 | 35,550 | 36,050 | 34,700 | 36,050 | 140 |
| 2010/03/29 | 36,850 | 36,850 | 35,200 | 35,550 | 101 |
| 2010/03/26 | 38,400 | 38,500 | 35,300 | 37,000 | 158 |
| 2010/03/25 | 39,200 | 39,200 | 36,100 | 37,650 | 170 |
| 2010/03/24 | 43,300 | 43,300 | 39,500 | 40,000 | 241 |
| 2010/03/23 | 43,000 | 44,200 | 41,800 | 42,500 | 315 |
| 2010/03/19 | 42,000 | 42,000 | 41,100 | 41,550 | 288 |
| 2010/03/18 | 42,250 | 44,900 | 40,700 | 42,000 | 556 |
| 2010/03/17 | 41,200 | 43,300 | 40,100 | 43,300 | 397 |
| 2010/03/16 | 44,500 | 48,500 | 42,100 | 44,000 | 1,266 |
| 2010/03/15 | 41,600 | 46,500 | 39,700 | 45,700 | 3,032 |
| 2010/03/12 | 32,500 | 39,500 | 30,950 | 39,500 | 1,704 |
| 2010/03/11 | 32,500 | 33,400 | 31,150 | 32,500 | 511 |
| 2010/03/10 | 32,650 | 36,850 | 30,650 | 32,250 | 2,995 |
| 2010/03/09 | 30,000 | 30,550 | 29,510 | 30,550 | 2,682 |
| 2010/03/08 | 26,060 | 27,000 | 25,000 | 25,510 | 340 |
| 2010/03/05 | 25,990 | 27,500 | 25,490 | 27,000 | 557 |
| 2010/03/04 | 23,600 | 25,990 | 23,300 | 25,490 | 457 |
| 2010/03/03 | 23,000 | 23,790 | 22,900 | 23,790 | 134 |
| 2010/03/02 | 23,740 | 23,800 | 23,000 | 23,500 | 369 |
| 2010/03/01 | 22,250 | 23,990 | 22,000 | 23,590 | 575 |
| 2010/02/26 | 20,600 | 22,400 | 20,600 | 22,100 | 234 |
| 2010/02/25 | 22,450 | 23,600 | 19,500 | 20,500 | 364 |
| 2010/02/24 | 24,000 | 24,200 | 22,000 | 22,300 | 974 |
| 2010/02/23 | 23,000 | 23,000 | 21,900 | 23,000 | 1,717 |
| 2010/02/22 | 18,900 | 19,000 | 18,570 | 19,000 | 42 |
| 2010/02/19 | 19,700 | 19,700 | 18,910 | 18,910 | 5 |
| 2010/02/18 | 18,550 | 19,400 | 18,500 | 18,900 | 50 |
| 2010/02/17 | 19,100 | 19,110 | 18,500 | 18,990 | 61 |
| 2010/02/16 | 20,000 | 20,000 | 19,110 | 19,490 | 52 |
| 2010/02/15 | 20,600 | 20,600 | 19,800 | 20,000 | 46 |
| 2010/02/12 | 21,110 | 21,190 | 20,200 | 20,600 | 14 |
| 2010/02/10 | 21,300 | 21,900 | 20,900 | 21,800 | 22 |
| 2010/02/09 | 20,000 | 20,800 | 20,000 | 20,800 | 13 |
| 2010/02/08 | 21,000 | 22,500 | 20,000 | 20,000 | 53 |
| 2010/02/05 | 19,700 | 20,600 | 19,700 | 20,600 | 9 |
| 2010/02/04 | 21,000 | 21,000 | 19,800 | 20,000 | 97 |
| 2010/02/03 | 21,500 | 21,500 | 21,000 | 21,000 | 35 |
| 2010/02/02 | 22,000 | 22,000 | 20,500 | 21,000 | 46 |
| 2010/02/01 | 21,000 | 21,880 | 21,000 | 21,880 | 20 |
| 2010/01/29 | 21,980 | 22,980 | 21,980 | 22,000 | 10 |
| 2010/01/28 | 21,510 | 21,810 | 21,510 | 21,810 | 7 |
| 2010/01/27 | 21,500 | 21,980 | 21,500 | 21,510 | 9 |
| 2010/01/26 | 21,800 | 21,980 | 21,500 | 21,980 | 39 |
| 2010/01/25 | 22,500 | 22,500 | 21,750 | 21,750 | 35 |
| 2010/01/22 | 23,500 | 23,500 | 22,500 | 22,500 | 62 |
| 2010/01/20 | 22,900 | 23,000 | 22,900 | 23,000 | 3 |
| 2010/01/19 | 22,300 | 22,900 | 22,300 | 22,900 | 7 |
| 2010/01/18 | 22,700 | 22,700 | 22,100 | 22,500 | 47 |
| 2010/01/15 | 23,000 | 23,000 | 22,700 | 22,700 | 37 |
| 2010/01/14 | 23,500 | 23,500 | 23,000 | 23,000 | 35 |
| 2010/01/13 | 23,500 | 23,500 | 23,500 | 23,500 | 11 |
| 2010/01/12 | 23,850 | 24,000 | 23,850 | 24,000 | 3 |
| 2010/01/08 | 24,000 | 24,000 | 23,800 | 23,800 | 12 |
| 2010/01/07 | 24,300 | 24,300 | 24,000 | 24,000 | 14 |
| 2010/01/06 | 24,200 | 24,500 | 24,200 | 24,500 | 15 |
| 2010/01/05 | 24,500 | 24,900 | 24,210 | 24,210 | 4 |
| 2010/01/04 | 24,200 | 24,800 | 24,200 | 24,490 | 11 |