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 |
|---|---|---|---|---|---|
| 2011/12/30 | 35,650 | 35,700 | 35,000 | 35,700 | 8 |
| 2011/12/29 | 36,150 | 36,150 | 34,000 | 35,600 | 69 |
| 2011/12/28 | 36,500 | 36,800 | 36,100 | 36,300 | 149 |
| 2011/12/27 | 37,800 | 39,750 | 37,150 | 39,750 | 166 |
| 2011/12/26 | 39,200 | 39,200 | 35,650 | 36,750 | 211 |
| 2011/12/22 | 35,600 | 35,700 | 34,900 | 35,000 | 30 |
| 2011/12/21 | 35,700 | 35,700 | 34,850 | 35,100 | 24 |
| 2011/12/20 | 35,300 | 35,750 | 34,650 | 34,800 | 19 |
| 2011/12/19 | 35,000 | 35,000 | 34,750 | 34,750 | 9 |
| 2011/12/16 | 35,000 | 35,500 | 34,750 | 34,750 | 21 |
| 2011/12/15 | 36,200 | 36,200 | 35,000 | 35,500 | 20 |
| 2011/12/14 | 35,200 | 35,500 | 34,800 | 35,000 | 13 |
| 2011/12/13 | 34,400 | 35,000 | 34,400 | 34,800 | 35 |
| 2011/12/12 | 34,600 | 35,200 | 34,600 | 35,200 | 51 |
| 2011/12/09 | 34,500 | 35,400 | 33,700 | 35,400 | 46 |
| 2011/12/08 | 34,050 | 34,850 | 34,050 | 34,500 | 20 |
| 2011/12/07 | 34,000 | 34,500 | 34,000 | 34,500 | 5 |
| 2011/12/06 | 34,450 | 35,000 | 33,700 | 33,800 | 98 |
| 2011/12/05 | 34,300 | 34,500 | 33,550 | 34,400 | 52 |
| 2011/12/02 | 33,950 | 34,000 | 33,300 | 34,000 | 44 |
| 2011/12/01 | 34,500 | 34,500 | 33,500 | 33,950 | 44 |
| 2011/11/30 | 34,250 | 34,400 | 33,350 | 34,350 | 64 |
| 2011/11/29 | 33,100 | 34,350 | 33,100 | 34,000 | 98 |
| 2011/11/28 | 32,700 | 33,100 | 32,300 | 33,100 | 54 |
| 2011/11/25 | 33,300 | 33,300 | 32,000 | 32,300 | 61 |
| 2011/11/24 | 34,500 | 34,500 | 31,700 | 33,000 | 94 |
| 2011/11/22 | 32,900 | 38,000 | 32,900 | 33,500 | 533 |
| 2011/11/21 | 32,450 | 32,450 | 31,100 | 31,800 | 28 |
| 2011/11/18 | 31,900 | 32,000 | 31,900 | 32,000 | 2 |
| 2011/11/17 | 31,900 | 32,450 | 31,900 | 32,450 | 4 |
| 2011/11/16 | 32,050 | 32,050 | 32,000 | 32,000 | 4 |
| 2011/11/15 | 0 | 0 | 0 | 32,850 | 0 |
| 2011/11/14 | 31,800 | 32,900 | 31,800 | 32,850 | 9 |
| 2011/11/11 | 33,000 | 33,000 | 31,100 | 31,800 | 15 |
| 2011/11/10 | 31,800 | 33,250 | 31,800 | 33,250 | 15 |
| 2011/11/09 | 33,050 | 33,350 | 32,600 | 32,650 | 32 |
| 2011/11/08 | 33,000 | 33,000 | 32,400 | 32,400 | 26 |
| 2011/11/07 | 33,200 | 33,200 | 32,500 | 33,000 | 9 |
| 2011/11/04 | 32,500 | 32,950 | 32,150 | 32,950 | 14 |
| 2011/11/02 | 31,800 | 32,950 | 31,800 | 32,500 | 13 |
| 2011/11/01 | 32,350 | 33,000 | 32,300 | 32,350 | 15 |
| 2011/10/31 | 33,200 | 33,200 | 32,150 | 32,300 | 14 |
| 2011/10/28 | 32,200 | 33,300 | 32,200 | 32,250 | 35 |
| 2011/10/27 | 32,950 | 32,950 | 32,850 | 32,850 | 3 |
| 2011/10/26 | 32,250 | 33,000 | 31,800 | 31,800 | 23 |
| 2011/10/25 | 32,150 | 32,850 | 32,150 | 32,850 | 5 |
| 2011/10/24 | 32,300 | 32,450 | 32,150 | 32,150 | 6 |
| 2011/10/21 | 31,800 | 32,550 | 31,500 | 32,550 | 24 |
| 2011/10/20 | 32,050 | 32,150 | 31,600 | 31,600 | 8 |
| 2011/10/19 | 32,200 | 32,200 | 32,100 | 32,200 | 3 |
| 2011/10/18 | 32,050 | 32,200 | 32,050 | 32,200 | 5 |
| 2011/10/17 | 32,050 | 32,050 | 32,050 | 32,050 | 1 |
| 2011/10/14 | 32,900 | 32,950 | 32,000 | 32,000 | 13 |
| 2011/10/13 | 32,000 | 32,500 | 31,950 | 32,000 | 52 |
| 2011/10/12 | 31,550 | 31,550 | 31,550 | 31,550 | 2 |
| 2011/10/11 | 31,700 | 31,950 | 31,300 | 31,950 | 14 |
| 2011/10/07 | 31,450 | 31,450 | 31,450 | 31,450 | 4 |
| 2011/10/06 | 31,300 | 31,450 | 31,300 | 31,450 | 8 |
| 2011/10/05 | 30,900 | 30,900 | 30,900 | 30,900 | 12 |
| 2011/10/04 | 30,950 | 30,950 | 30,250 | 30,900 | 15 |
| 2011/10/03 | 30,950 | 31,250 | 30,950 | 31,250 | 9 |
| 2011/09/30 | 30,200 | 30,200 | 30,050 | 30,050 | 4 |
| 2011/09/29 | 30,000 | 30,000 | 30,000 | 30,000 | 7 |
| 2011/09/28 | 30,000 | 30,000 | 29,990 | 29,990 | 2 |
| 2011/09/27 | 29,110 | 29,990 | 29,110 | 29,990 | 3 |
| 2011/09/26 | 31,600 | 31,600 | 28,320 | 28,320 | 28 |
| 2011/09/22 | 30,800 | 30,800 | 30,200 | 30,200 | 11 |
| 2011/09/21 | 30,600 | 30,800 | 30,600 | 30,800 | 9 |
| 2011/09/20 | 30,150 | 30,800 | 30,150 | 30,800 | 5 |
| 2011/09/16 | 30,600 | 31,200 | 30,200 | 30,500 | 24 |
| 2011/09/15 | 29,830 | 30,450 | 29,830 | 30,450 | 7 |
| 2011/09/14 | 31,600 | 31,800 | 29,500 | 29,870 | 67 |
| 2011/09/13 | 32,400 | 32,400 | 31,800 | 31,800 | 22 |
| 2011/09/12 | 31,650 | 32,500 | 31,300 | 32,500 | 39 |
| 2011/09/09 | 32,100 | 32,500 | 32,000 | 32,350 | 25 |
| 2011/09/08 | 32,800 | 32,800 | 32,200 | 32,200 | 22 |
| 2011/09/07 | 32,150 | 32,800 | 32,150 | 32,800 | 2 |
| 2011/09/06 | 32,400 | 32,500 | 31,700 | 32,500 | 74 |
| 2011/09/05 | 32,250 | 32,450 | 32,150 | 32,450 | 27 |
| 2011/09/02 | 32,900 | 32,950 | 32,550 | 32,950 | 13 |
| 2011/09/01 | 33,400 | 33,500 | 33,000 | 33,300 | 32 |
| 2011/08/31 | 33,000 | 33,350 | 32,500 | 33,200 | 67 |
| 2011/08/30 | 32,000 | 33,000 | 32,000 | 32,700 | 41 |
| 2011/08/29 | 32,650 | 32,800 | 31,750 | 32,500 | 35 |
| 2011/08/26 | 31,500 | 32,750 | 31,350 | 32,750 | 10 |
| 2011/08/25 | 30,650 | 31,500 | 30,650 | 31,400 | 4 |
| 2011/08/24 | 31,700 | 31,700 | 31,700 | 31,700 | 1 |
| 2011/08/23 | 30,300 | 30,300 | 30,300 | 30,300 | 1 |
| 2011/08/22 | 30,300 | 30,300 | 30,300 | 30,300 | 1 |
| 2011/08/19 | 31,850 | 31,850 | 30,250 | 30,300 | 13 |
| 2011/08/18 | 31,700 | 31,700 | 31,700 | 31,700 | 1 |
| 2011/08/17 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2011/08/16 | 32,100 | 32,100 | 30,650 | 30,650 | 26 |
| 2011/08/15 | 32,250 | 32,250 | 31,000 | 31,400 | 8 |
| 2011/08/12 | 31,000 | 31,800 | 30,300 | 31,800 | 6 |
| 2011/08/11 | 31,000 | 31,000 | 31,000 | 31,000 | 5 |
| 2011/08/10 | 30,100 | 31,500 | 30,100 | 31,000 | 6 |
| 2011/08/09 | 28,260 | 30,000 | 28,000 | 30,000 | 83 |
| 2011/08/08 | 31,050 | 31,200 | 29,060 | 30,400 | 111 |
| 2011/08/05 | 30,550 | 31,000 | 30,500 | 30,800 | 24 |
| 2011/08/04 | 32,900 | 33,950 | 32,500 | 32,550 | 73 |
| 2011/08/03 | 33,050 | 33,050 | 32,500 | 32,500 | 29 |
| 2011/08/02 | 32,200 | 32,550 | 32,100 | 32,100 | 5 |
| 2011/08/01 | 32,150 | 33,100 | 32,100 | 33,100 | 5 |
| 2011/07/29 | 32,500 | 32,500 | 32,000 | 32,000 | 29 |
| 2011/07/28 | 32,100 | 32,500 | 32,000 | 32,500 | 12 |
| 2011/07/27 | 33,200 | 33,200 | 31,500 | 32,100 | 40 |
| 2011/07/26 | 33,250 | 33,350 | 33,250 | 33,350 | 11 |
| 2011/07/25 | 33,150 | 33,500 | 33,000 | 33,500 | 9 |
| 2011/07/22 | 33,100 | 33,150 | 32,950 | 33,150 | 10 |
| 2011/07/21 | 33,450 | 33,500 | 33,250 | 33,250 | 7 |
| 2011/07/20 | 33,100 | 33,650 | 33,100 | 33,200 | 9 |
| 2011/07/19 | 33,500 | 33,500 | 32,700 | 33,500 | 12 |
| 2011/07/15 | 33,500 | 33,500 | 33,300 | 33,300 | 12 |
| 2011/07/14 | 33,250 | 33,500 | 33,000 | 33,500 | 45 |
| 2011/07/13 | 32,550 | 33,450 | 32,500 | 33,050 | 27 |
| 2011/07/12 | 33,800 | 34,250 | 33,000 | 33,950 | 73 |
| 2011/07/11 | 34,900 | 34,900 | 34,500 | 34,500 | 3 |
| 2011/07/08 | 34,300 | 34,950 | 34,050 | 34,850 | 21 |
| 2011/07/07 | 34,550 | 35,350 | 33,100 | 34,850 | 35 |
| 2011/07/06 | 34,800 | 35,300 | 34,300 | 35,250 | 14 |
| 2011/07/05 | 33,850 | 35,000 | 33,850 | 34,200 | 15 |
| 2011/07/04 | 34,400 | 35,000 | 34,400 | 35,000 | 17 |
| 2011/07/01 | 34,250 | 34,400 | 34,200 | 34,400 | 11 |
| 2011/06/30 | 33,800 | 34,500 | 33,700 | 34,000 | 17 |
| 2011/06/29 | 34,650 | 34,650 | 33,650 | 34,500 | 25 |
| 2011/06/28 | 33,350 | 35,000 | 33,350 | 33,950 | 69 |
| 2011/06/27 | 35,900 | 36,400 | 35,000 | 36,400 | 118 |
| 2011/06/24 | 34,500 | 35,000 | 34,050 | 35,000 | 45 |
| 2011/06/23 | 33,500 | 34,150 | 33,500 | 34,150 | 55 |
| 2011/06/22 | 32,550 | 33,500 | 32,500 | 33,500 | 42 |
| 2011/06/21 | 32,350 | 32,950 | 31,750 | 32,000 | 117 |
| 2011/06/20 | 31,500 | 31,500 | 30,950 | 30,950 | 24 |
| 2011/06/17 | 31,500 | 31,500 | 30,800 | 31,500 | 13 |
| 2011/06/16 | 0 | 0 | 0 | 31,900 | 0 |
| 2011/06/15 | 31,100 | 32,350 | 31,100 | 31,900 | 25 |
| 2011/06/14 | 32,450 | 32,500 | 31,650 | 32,250 | 7 |
| 2011/06/13 | 31,300 | 32,450 | 31,000 | 32,450 | 10 |
| 2011/06/10 | 31,550 | 31,900 | 30,150 | 31,900 | 57 |
| 2011/06/09 | 31,500 | 32,150 | 31,500 | 32,150 | 5 |
| 2011/06/08 | 31,800 | 31,800 | 31,750 | 31,750 | 3 |
| 2011/06/07 | 31,650 | 32,200 | 31,600 | 32,200 | 3 |
| 2011/06/06 | 32,950 | 32,950 | 31,600 | 32,000 | 11 |
| 2011/06/03 | 33,100 | 33,100 | 33,000 | 33,000 | 3 |
| 2011/06/02 | 32,200 | 33,400 | 32,150 | 33,400 | 8 |
| 2011/06/01 | 33,200 | 34,400 | 33,200 | 33,250 | 32 |
| 2011/05/31 | 33,350 | 33,900 | 31,600 | 33,900 | 50 |
| 2011/05/30 | 32,300 | 33,350 | 32,300 | 33,250 | 19 |
| 2011/05/27 | 32,500 | 32,500 | 32,200 | 32,200 | 5 |
| 2011/05/26 | 32,500 | 32,500 | 32,000 | 32,500 | 9 |
| 2011/05/25 | 32,050 | 32,500 | 31,000 | 32,000 | 96 |
| 2011/05/24 | 32,800 | 33,450 | 32,500 | 33,450 | 23 |
| 2011/05/23 | 33,600 | 33,600 | 32,700 | 32,750 | 31 |
| 2011/05/20 | 34,500 | 35,000 | 33,900 | 34,000 | 28 |
| 2011/05/19 | 34,000 | 35,000 | 33,900 | 34,000 | 47 |
| 2011/05/18 | 34,100 | 34,700 | 33,300 | 33,950 | 14 |
| 2011/05/17 | 33,350 | 33,350 | 32,700 | 32,700 | 30 |
| 2011/05/16 | 34,500 | 34,900 | 33,200 | 33,900 | 90 |
| 2011/05/13 | 36,900 | 36,900 | 35,000 | 35,000 | 54 |
| 2011/05/12 | 36,000 | 38,000 | 35,550 | 37,000 | 30 |
| 2011/05/11 | 35,500 | 36,500 | 35,300 | 36,500 | 68 |
| 2011/05/10 | 38,000 | 38,000 | 35,000 | 35,750 | 122 |
| 2011/05/09 | 33,100 | 37,700 | 33,050 | 37,500 | 114 |
| 2011/05/06 | 33,550 | 35,000 | 33,550 | 33,900 | 20 |
| 2011/05/02 | 33,150 | 34,950 | 33,100 | 33,550 | 11 |
| 2011/04/28 | 35,000 | 35,000 | 32,600 | 33,300 | 27 |
| 2011/04/27 | 33,000 | 34,050 | 32,300 | 32,900 | 48 |
| 2011/04/26 | 33,300 | 33,400 | 32,700 | 33,000 | 27 |
| 2011/04/25 | 34,500 | 34,550 | 32,800 | 33,200 | 24 |
| 2011/04/22 | 32,800 | 37,000 | 32,800 | 34,500 | 56 |
| 2011/04/21 | 32,050 | 33,000 | 32,000 | 32,200 | 21 |
| 2011/04/20 | 32,000 | 33,100 | 32,000 | 33,100 | 80 |
| 2011/04/19 | 31,800 | 31,950 | 31,800 | 31,950 | 12 |
| 2011/04/18 | 31,950 | 32,050 | 31,300 | 32,050 | 41 |
| 2011/04/15 | 31,150 | 32,500 | 31,150 | 32,050 | 52 |
| 2011/04/14 | 29,960 | 30,600 | 29,800 | 30,600 | 50 |
| 2011/04/13 | 29,300 | 29,880 | 29,300 | 29,880 | 19 |
| 2011/04/12 | 29,410 | 29,500 | 29,400 | 29,450 | 19 |
| 2011/04/11 | 29,950 | 30,000 | 29,420 | 29,450 | 21 |
| 2011/04/08 | 29,010 | 29,990 | 29,010 | 29,880 | 10 |
| 2011/04/07 | 29,570 | 29,800 | 29,100 | 29,310 | 80 |
| 2011/04/06 | 29,920 | 29,920 | 29,500 | 29,550 | 32 |
| 2011/04/05 | 31,500 | 31,500 | 29,610 | 29,850 | 143 |
| 2011/04/04 | 30,900 | 31,500 | 30,900 | 31,450 | 60 |
| 2011/04/01 | 30,000 | 30,000 | 29,330 | 30,000 | 28 |
| 2011/03/31 | 29,390 | 29,500 | 29,140 | 29,500 | 52 |
| 2011/03/30 | 28,170 | 28,900 | 28,170 | 28,900 | 72 |
| 2011/03/29 | 28,190 | 29,000 | 28,100 | 28,100 | 90 |
| 2011/03/28 | 29,200 | 29,900 | 28,050 | 28,190 | 131 |
| 2011/03/25 | 30,650 | 31,200 | 29,190 | 29,500 | 173 |
| 2011/03/24 | 30,800 | 31,500 | 30,800 | 30,850 | 41 |
| 2011/03/23 | 32,950 | 33,400 | 30,150 | 31,500 | 160 |
| 2011/03/22 | 31,000 | 32,600 | 30,550 | 32,600 | 255 |
| 2011/03/18 | 26,810 | 29,100 | 26,810 | 29,070 | 135 |
| 2011/03/17 | 25,250 | 27,500 | 23,350 | 26,310 | 98 |
| 2011/03/16 | 26,850 | 28,000 | 23,900 | 25,500 | 487 |
| 2011/03/15 | 27,850 | 27,850 | 27,850 | 27,850 | 44 |
| 2011/03/14 | 34,850 | 34,850 | 34,850 | 34,850 | 30 |
| 2011/03/11 | 44,600 | 47,700 | 41,850 | 41,850 | 480 |
| 2011/03/10 | 41,800 | 48,500 | 41,800 | 47,200 | 959 |
| 2011/03/09 | 40,050 | 42,000 | 40,000 | 41,800 | 244 |
| 2011/03/08 | 43,050 | 43,800 | 40,050 | 40,050 | 683 |
| 2011/03/07 | 38,300 | 45,150 | 38,300 | 45,150 | 1,975 |
| 2011/03/04 | 36,000 | 40,700 | 36,000 | 38,150 | 291 |
| 2011/03/03 | 36,000 | 36,250 | 35,500 | 35,550 | 22 |
| 2011/03/02 | 35,500 | 35,500 | 35,350 | 35,350 | 33 |
| 2011/03/01 | 36,000 | 36,000 | 35,250 | 35,250 | 52 |
| 2011/02/28 | 0 | 0 | 0 | 35,200 | 0 |
| 2011/02/25 | 35,200 | 35,200 | 35,200 | 35,200 | 2 |
| 2011/02/24 | 36,400 | 36,400 | 35,000 | 35,000 | 16 |
| 2011/02/23 | 35,500 | 36,400 | 35,500 | 35,700 | 49 |
| 2011/02/22 | 36,500 | 37,550 | 35,150 | 35,850 | 65 |
| 2011/02/21 | 36,050 | 36,050 | 35,900 | 35,900 | 22 |
| 2011/02/18 | 36,950 | 36,950 | 36,400 | 36,650 | 14 |
| 2011/02/17 | 37,600 | 37,600 | 36,400 | 36,400 | 11 |
| 2011/02/16 | 37,650 | 37,650 | 37,500 | 37,600 | 6 |
| 2011/02/15 | 36,700 | 37,000 | 35,700 | 36,750 | 73 |
| 2011/02/14 | 38,300 | 38,500 | 36,550 | 36,700 | 46 |
| 2011/02/10 | 38,800 | 39,000 | 38,000 | 38,000 | 63 |
| 2011/02/09 | 37,500 | 38,000 | 37,400 | 38,000 | 73 |
| 2011/02/08 | 36,500 | 37,350 | 36,150 | 37,150 | 24 |
| 2011/02/07 | 37,000 | 37,000 | 36,200 | 36,900 | 6 |
| 2011/02/04 | 37,000 | 37,500 | 36,950 | 37,000 | 42 |
| 2011/02/03 | 36,000 | 36,000 | 35,500 | 35,500 | 23 |
| 2011/02/02 | 36,950 | 36,950 | 35,550 | 36,000 | 24 |
| 2011/02/01 | 36,700 | 36,700 | 36,700 | 36,700 | 1 |
| 2011/01/31 | 35,550 | 36,500 | 35,500 | 36,500 | 17 |
| 2011/01/28 | 36,800 | 36,950 | 36,800 | 36,950 | 8 |
| 2011/01/27 | 36,800 | 36,800 | 36,800 | 36,800 | 1 |
| 2011/01/26 | 35,600 | 35,600 | 35,600 | 35,600 | 1 |
| 2011/01/25 | 35,000 | 36,200 | 34,900 | 34,900 | 4 |
| 2011/01/24 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2011/01/21 | 36,400 | 36,400 | 34,550 | 34,550 | 69 |
| 2011/01/20 | 36,300 | 36,300 | 35,100 | 35,350 | 52 |
| 2011/01/19 | 36,700 | 36,700 | 36,550 | 36,550 | 28 |
| 2011/01/18 | 37,350 | 37,500 | 37,350 | 37,350 | 28 |
| 2011/01/17 | 38,200 | 38,250 | 37,700 | 37,700 | 29 |
| 2011/01/14 | 38,250 | 38,950 | 38,150 | 38,900 | 35 |
| 2011/01/13 | 38,700 | 39,500 | 38,150 | 39,000 | 95 |
| 2011/01/12 | 38,700 | 39,800 | 38,700 | 39,800 | 50 |
| 2011/01/11 | 38,500 | 38,500 | 37,150 | 38,000 | 57 |
| 2011/01/07 | 38,200 | 38,200 | 38,200 | 38,200 | 2 |
| 2011/01/06 | 37,700 | 39,550 | 37,500 | 39,000 | 68 |
| 2011/01/05 | 37,950 | 37,950 | 36,700 | 37,700 | 19 |
| 2011/01/04 | 36,500 | 38,000 | 36,500 | 36,650 | 6 |