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 |
|---|---|---|---|---|---|
| 2012/12/28 | 67,900 | 67,900 | 67,100 | 67,300 | 78 |
| 2012/12/27 | 68,000 | 68,700 | 67,600 | 68,000 | 101 |
| 2012/12/26 | 67,200 | 68,600 | 67,200 | 68,000 | 430 |
| 2012/12/25 | 70,500 | 71,300 | 69,800 | 71,300 | 332 |
| 2012/12/21 | 71,000 | 71,000 | 69,900 | 69,900 | 89 |
| 2012/12/20 | 71,400 | 71,400 | 70,100 | 71,000 | 61 |
| 2012/12/19 | 71,100 | 72,000 | 70,800 | 71,400 | 104 |
| 2012/12/18 | 69,500 | 71,900 | 68,500 | 71,000 | 219 |
| 2012/12/17 | 69,100 | 69,400 | 67,900 | 68,500 | 101 |
| 2012/12/14 | 69,000 | 69,700 | 68,000 | 68,400 | 36 |
| 2012/12/13 | 68,800 | 69,000 | 67,800 | 69,000 | 80 |
| 2012/12/12 | 68,200 | 68,800 | 68,200 | 68,400 | 50 |
| 2012/12/11 | 70,000 | 70,000 | 68,000 | 68,200 | 102 |
| 2012/12/10 | 69,200 | 70,400 | 69,200 | 69,300 | 53 |
| 2012/12/07 | 67,800 | 69,200 | 67,800 | 69,200 | 44 |
| 2012/12/06 | 70,800 | 71,000 | 68,700 | 68,800 | 67 |
| 2012/12/05 | 70,000 | 70,000 | 68,500 | 70,000 | 140 |
| 2012/12/04 | 68,300 | 68,400 | 66,000 | 68,000 | 140 |
| 2012/12/03 | 69,500 | 69,500 | 67,500 | 68,000 | 159 |
| 2012/11/30 | 68,000 | 69,000 | 66,800 | 69,000 | 176 |
| 2012/11/29 | 67,000 | 67,500 | 67,000 | 67,500 | 88 |
| 2012/11/28 | 66,200 | 66,200 | 65,700 | 66,000 | 69 |
| 2012/11/27 | 66,400 | 66,900 | 66,000 | 66,200 | 61 |
| 2012/11/26 | 68,000 | 68,100 | 66,000 | 66,400 | 54 |
| 2012/11/22 | 67,000 | 67,800 | 67,000 | 67,600 | 28 |
| 2012/11/21 | 66,000 | 68,200 | 66,000 | 67,000 | 96 |
| 2012/11/20 | 64,600 | 66,000 | 64,600 | 65,400 | 104 |
| 2012/11/19 | 64,000 | 65,700 | 64,000 | 64,000 | 147 |
| 2012/11/16 | 64,900 | 65,700 | 63,500 | 64,600 | 49 |
| 2012/11/15 | 65,200 | 65,300 | 63,200 | 65,300 | 44 |
| 2012/11/14 | 65,100 | 65,100 | 63,900 | 64,700 | 26 |
| 2012/11/13 | 66,000 | 66,000 | 63,600 | 65,100 | 104 |
| 2012/11/12 | 63,000 | 65,500 | 63,000 | 64,600 | 88 |
| 2012/11/09 | 63,500 | 63,800 | 62,500 | 62,800 | 291 |
| 2012/11/08 | 63,600 | 64,900 | 63,100 | 64,500 | 207 |
| 2012/11/07 | 68,800 | 68,900 | 63,200 | 65,000 | 278 |
| 2012/11/06 | 69,000 | 70,000 | 66,000 | 67,100 | 148 |
| 2012/11/05 | 72,500 | 74,100 | 68,300 | 69,600 | 527 |
| 2012/11/02 | 69,000 | 70,000 | 68,100 | 69,200 | 256 |
| 2012/11/01 | 66,000 | 67,700 | 66,000 | 67,500 | 45 |
| 2012/10/31 | 65,000 | 65,800 | 64,000 | 65,700 | 17 |
| 2012/10/30 | 67,000 | 67,600 | 64,000 | 64,800 | 55 |
| 2012/10/29 | 66,500 | 67,300 | 64,500 | 67,300 | 69 |
| 2012/10/26 | 66,300 | 67,000 | 66,200 | 66,400 | 16 |
| 2012/10/25 | 67,400 | 68,300 | 66,600 | 67,000 | 46 |
| 2012/10/24 | 64,300 | 66,300 | 64,000 | 66,300 | 110 |
| 2012/10/23 | 64,200 | 64,600 | 63,800 | 64,600 | 29 |
| 2012/10/22 | 61,900 | 64,300 | 61,500 | 64,300 | 89 |
| 2012/10/19 | 62,100 | 62,700 | 61,500 | 61,500 | 52 |
| 2012/10/18 | 62,100 | 64,000 | 62,100 | 63,100 | 104 |
| 2012/10/17 | 61,500 | 61,500 | 61,000 | 61,500 | 47 |
| 2012/10/16 | 59,900 | 61,200 | 59,800 | 61,200 | 54 |
| 2012/10/15 | 59,900 | 60,000 | 59,200 | 59,900 | 57 |
| 2012/10/12 | 60,100 | 60,100 | 59,100 | 59,900 | 46 |
| 2012/10/11 | 60,100 | 60,400 | 59,600 | 60,100 | 30 |
| 2012/10/10 | 62,100 | 62,100 | 59,500 | 61,200 | 29 |
| 2012/10/09 | 61,800 | 64,000 | 61,800 | 62,700 | 151 |
| 2012/10/05 | 59,500 | 60,800 | 58,300 | 60,800 | 215 |
| 2012/10/04 | 58,400 | 58,400 | 57,400 | 57,800 | 65 |
| 2012/10/03 | 59,500 | 59,600 | 58,400 | 58,400 | 68 |
| 2012/10/02 | 59,200 | 59,400 | 59,000 | 59,000 | 49 |
| 2012/10/01 | 59,400 | 59,400 | 59,200 | 59,300 | 17 |
| 2012/09/28 | 59,000 | 59,700 | 58,500 | 59,200 | 88 |
| 2012/09/27 | 57,800 | 58,400 | 57,800 | 58,400 | 16 |
| 2012/09/26 | 57,300 | 57,700 | 57,100 | 57,700 | 38 |
| 2012/09/25 | 57,100 | 57,300 | 57,000 | 57,300 | 29 |
| 2012/09/24 | 57,500 | 57,500 | 56,000 | 57,500 | 78 |
| 2012/09/21 | 57,500 | 58,000 | 57,500 | 57,500 | 26 |
| 2012/09/20 | 57,700 | 58,300 | 57,700 | 57,800 | 14 |
| 2012/09/19 | 57,100 | 58,300 | 57,100 | 58,300 | 38 |
| 2012/09/18 | 58,000 | 58,000 | 57,400 | 57,500 | 64 |
| 2012/09/14 | 57,800 | 58,000 | 57,200 | 58,000 | 60 |
| 2012/09/13 | 58,000 | 58,100 | 57,600 | 58,000 | 14 |
| 2012/09/12 | 57,900 | 57,900 | 57,000 | 57,900 | 67 |
| 2012/09/11 | 58,700 | 58,900 | 57,300 | 57,900 | 67 |
| 2012/09/10 | 59,600 | 59,600 | 58,600 | 58,800 | 36 |
| 2012/09/07 | 59,700 | 59,800 | 59,200 | 59,600 | 30 |
| 2012/09/06 | 60,100 | 60,100 | 59,300 | 59,500 | 74 |
| 2012/09/05 | 60,800 | 60,800 | 59,400 | 59,800 | 78 |
| 2012/09/04 | 60,300 | 60,500 | 59,500 | 59,800 | 21 |
| 2012/09/03 | 60,200 | 60,500 | 59,500 | 60,400 | 31 |
| 2012/08/31 | 60,700 | 60,700 | 59,800 | 59,800 | 39 |
| 2012/08/30 | 59,800 | 60,900 | 58,700 | 60,600 | 42 |
| 2012/08/29 | 59,600 | 60,000 | 59,600 | 59,800 | 20 |
| 2012/08/28 | 59,900 | 60,100 | 59,300 | 59,600 | 38 |
| 2012/08/27 | 59,300 | 61,100 | 59,300 | 59,600 | 63 |
| 2012/08/24 | 58,600 | 59,900 | 58,600 | 59,900 | 17 |
| 2012/08/23 | 59,600 | 59,600 | 58,300 | 58,800 | 54 |
| 2012/08/22 | 60,800 | 60,900 | 59,800 | 59,800 | 28 |
| 2012/08/21 | 60,300 | 60,800 | 59,700 | 60,800 | 20 |
| 2012/08/20 | 60,300 | 60,500 | 59,700 | 60,300 | 47 |
| 2012/08/17 | 59,700 | 61,300 | 59,100 | 60,300 | 64 |
| 2012/08/16 | 58,900 | 60,400 | 58,800 | 60,400 | 30 |
| 2012/08/15 | 58,000 | 58,800 | 58,000 | 58,700 | 33 |
| 2012/08/14 | 58,800 | 58,900 | 57,800 | 57,800 | 61 |
| 2012/08/13 | 58,300 | 58,300 | 57,000 | 58,200 | 66 |
| 2012/08/10 | 58,000 | 58,000 | 57,200 | 57,800 | 64 |
| 2012/08/09 | 59,000 | 59,500 | 58,000 | 58,500 | 50 |
| 2012/08/08 | 59,300 | 60,000 | 59,300 | 59,500 | 43 |
| 2012/08/07 | 62,500 | 62,500 | 57,600 | 60,000 | 334 |
| 2012/08/06 | 61,100 | 62,300 | 60,000 | 62,300 | 354 |
| 2012/08/03 | 62,100 | 66,000 | 61,000 | 65,100 | 305 |
| 2012/08/02 | 58,300 | 64,900 | 58,300 | 64,000 | 271 |
| 2012/08/01 | 58,500 | 59,300 | 58,000 | 59,100 | 143 |
| 2012/07/31 | 58,000 | 58,400 | 58,000 | 58,400 | 28 |
| 2012/07/30 | 59,000 | 59,000 | 58,200 | 58,300 | 53 |
| 2012/07/27 | 56,100 | 57,500 | 55,800 | 57,500 | 75 |
| 2012/07/26 | 54,800 | 56,000 | 54,200 | 55,300 | 44 |
| 2012/07/25 | 54,500 | 54,500 | 54,000 | 54,100 | 22 |
| 2012/07/24 | 55,000 | 55,500 | 54,000 | 55,500 | 97 |
| 2012/07/23 | 56,800 | 56,800 | 55,500 | 55,700 | 76 |
| 2012/07/20 | 57,400 | 57,700 | 57,000 | 57,200 | 32 |
| 2012/07/19 | 56,400 | 57,100 | 56,100 | 57,100 | 32 |
| 2012/07/18 | 58,400 | 58,400 | 56,300 | 56,300 | 54 |
| 2012/07/17 | 57,200 | 57,900 | 57,000 | 57,700 | 59 |
| 2012/07/13 | 55,000 | 56,900 | 55,000 | 56,200 | 51 |
| 2012/07/12 | 55,300 | 56,200 | 55,300 | 55,400 | 32 |
| 2012/07/11 | 54,800 | 56,300 | 54,600 | 56,300 | 38 |
| 2012/07/10 | 55,600 | 55,600 | 54,800 | 55,000 | 55 |
| 2012/07/09 | 56,300 | 56,300 | 55,400 | 55,400 | 48 |
| 2012/07/06 | 57,000 | 57,000 | 56,400 | 56,400 | 27 |
| 2012/07/05 | 57,700 | 57,700 | 57,000 | 57,000 | 41 |
| 2012/07/04 | 57,700 | 58,400 | 57,400 | 57,700 | 68 |
| 2012/07/03 | 56,100 | 58,000 | 56,100 | 57,000 | 51 |
| 2012/07/02 | 56,800 | 56,800 | 56,000 | 56,000 | 47 |
| 2012/06/29 | 56,600 | 56,800 | 55,100 | 56,800 | 82 |
| 2012/06/28 | 55,900 | 56,700 | 55,400 | 56,400 | 105 |
| 2012/06/27 | 54,500 | 56,000 | 54,500 | 55,000 | 250 |
| 2012/06/26 | 58,400 | 59,500 | 57,000 | 59,500 | 152 |
| 2012/06/25 | 60,000 | 60,000 | 57,800 | 58,400 | 134 |
| 2012/06/22 | 55,000 | 58,600 | 54,100 | 58,100 | 284 |
| 2012/06/21 | 54,100 | 56,000 | 52,500 | 55,800 | 175 |
| 2012/06/20 | 50,500 | 55,700 | 50,500 | 54,200 | 307 |
| 2012/06/19 | 50,800 | 50,900 | 50,300 | 50,400 | 58 |
| 2012/06/18 | 50,700 | 51,400 | 50,300 | 50,400 | 116 |
| 2012/06/15 | 50,400 | 50,700 | 50,100 | 50,200 | 50 |
| 2012/06/14 | 49,900 | 50,400 | 49,500 | 50,200 | 43 |
| 2012/06/13 | 50,700 | 50,700 | 49,850 | 50,100 | 33 |
| 2012/06/12 | 50,400 | 50,400 | 49,900 | 50,300 | 32 |
| 2012/06/11 | 51,000 | 51,000 | 50,000 | 50,100 | 67 |
| 2012/06/08 | 50,800 | 50,800 | 49,850 | 50,000 | 24 |
| 2012/06/07 | 51,000 | 51,100 | 50,300 | 51,000 | 23 |
| 2012/06/06 | 51,000 | 51,200 | 49,000 | 51,000 | 98 |
| 2012/06/05 | 50,000 | 50,300 | 49,200 | 50,000 | 67 |
| 2012/06/04 | 50,000 | 50,100 | 49,100 | 49,300 | 210 |
| 2012/06/01 | 53,400 | 53,400 | 50,600 | 51,100 | 106 |
| 2012/05/31 | 53,900 | 53,900 | 52,600 | 53,000 | 30 |
| 2012/05/30 | 54,500 | 54,500 | 51,200 | 53,900 | 103 |
| 2012/05/29 | 51,000 | 54,000 | 51,000 | 53,800 | 99 |
| 2012/05/28 | 53,800 | 53,800 | 52,000 | 52,000 | 105 |
| 2012/05/25 | 54,800 | 58,500 | 52,500 | 54,800 | 465 |
| 2012/05/24 | 49,800 | 56,300 | 49,800 | 55,800 | 1,354 |
| 2012/05/23 | 49,350 | 50,300 | 49,200 | 49,300 | 153 |
| 2012/05/22 | 50,300 | 50,800 | 49,100 | 49,200 | 123 |
| 2012/05/21 | 48,600 | 50,400 | 48,600 | 48,650 | 140 |
| 2012/05/18 | 50,500 | 51,000 | 49,050 | 49,300 | 210 |
| 2012/05/17 | 49,150 | 52,900 | 48,700 | 51,900 | 220 |
| 2012/05/16 | 53,300 | 53,300 | 50,000 | 50,000 | 198 |
| 2012/05/15 | 53,000 | 53,500 | 49,800 | 52,900 | 462 |
| 2012/05/14 | 54,300 | 54,400 | 53,000 | 53,500 | 285 |
| 2012/05/11 | 58,600 | 60,000 | 54,100 | 56,300 | 693 |
| 2012/05/10 | 58,000 | 66,000 | 56,600 | 61,600 | 1,243 |
| 2012/05/09 | 66,500 | 72,000 | 56,500 | 59,000 | 3,822 |
| 2012/05/08 | 60,000 | 62,500 | 56,700 | 62,500 | 1,836 |
| 2012/05/07 | 49,700 | 52,500 | 49,000 | 52,500 | 772 |
| 2012/05/02 | 44,700 | 45,900 | 44,550 | 45,500 | 49 |
| 2012/05/01 | 44,750 | 44,750 | 44,150 | 44,150 | 31 |
| 2012/04/27 | 44,700 | 44,900 | 44,200 | 44,200 | 27 |
| 2012/04/26 | 44,500 | 44,500 | 44,050 | 44,450 | 32 |
| 2012/04/25 | 45,600 | 46,000 | 44,600 | 44,900 | 38 |
| 2012/04/24 | 45,800 | 45,800 | 44,900 | 45,000 | 44 |
| 2012/04/23 | 46,100 | 46,400 | 45,650 | 46,000 | 49 |
| 2012/04/20 | 45,600 | 46,000 | 45,000 | 45,900 | 105 |
| 2012/04/19 | 48,900 | 48,900 | 46,000 | 46,800 | 72 |
| 2012/04/18 | 47,900 | 48,900 | 47,500 | 48,100 | 79 |
| 2012/04/17 | 45,900 | 47,000 | 45,900 | 47,000 | 57 |
| 2012/04/16 | 45,500 | 45,950 | 45,050 | 45,950 | 25 |
| 2012/04/13 | 44,500 | 46,000 | 44,500 | 45,600 | 95 |
| 2012/04/12 | 43,600 | 43,900 | 43,500 | 43,850 | 16 |
| 2012/04/11 | 43,600 | 44,000 | 43,500 | 43,500 | 32 |
| 2012/04/10 | 44,200 | 44,400 | 43,100 | 44,400 | 16 |
| 2012/04/09 | 43,700 | 44,300 | 43,700 | 44,100 | 30 |
| 2012/04/06 | 44,000 | 45,000 | 44,000 | 44,400 | 14 |
| 2012/04/05 | 44,350 | 44,500 | 43,850 | 43,950 | 46 |
| 2012/04/04 | 46,000 | 46,350 | 44,300 | 44,950 | 103 |
| 2012/04/03 | 45,550 | 48,000 | 44,900 | 46,450 | 171 |
| 2012/04/02 | 45,300 | 45,500 | 44,900 | 45,350 | 58 |
| 2012/03/30 | 45,000 | 45,500 | 44,850 | 45,000 | 54 |
| 2012/03/29 | 44,100 | 45,000 | 44,000 | 45,000 | 86 |
| 2012/03/28 | 43,600 | 44,000 | 43,500 | 44,000 | 36 |
| 2012/03/27 | 44,250 | 44,300 | 43,050 | 43,600 | 17 |
| 2012/03/26 | 43,650 | 44,300 | 43,000 | 44,250 | 55 |
| 2012/03/23 | 42,550 | 43,500 | 42,500 | 43,500 | 29 |
| 2012/03/22 | 42,200 | 43,000 | 42,100 | 42,550 | 29 |
| 2012/03/21 | 43,300 | 43,300 | 42,600 | 43,200 | 51 |
| 2012/03/19 | 44,050 | 44,050 | 43,500 | 43,950 | 43 |
| 2012/03/16 | 43,950 | 44,300 | 43,600 | 44,300 | 15 |
| 2012/03/15 | 43,400 | 44,000 | 43,400 | 43,950 | 27 |
| 2012/03/14 | 44,300 | 44,300 | 43,600 | 43,950 | 23 |
| 2012/03/13 | 44,300 | 44,700 | 43,700 | 43,950 | 42 |
| 2012/03/12 | 44,500 | 44,500 | 43,900 | 44,100 | 21 |
| 2012/03/09 | 44,750 | 44,750 | 43,800 | 43,900 | 85 |
| 2012/03/08 | 43,500 | 44,500 | 43,500 | 44,500 | 6 |
| 2012/03/07 | 43,000 | 43,800 | 41,500 | 43,750 | 86 |
| 2012/03/06 | 45,450 | 45,700 | 43,500 | 43,600 | 69 |
| 2012/03/05 | 44,800 | 45,000 | 44,300 | 44,500 | 26 |
| 2012/03/02 | 43,900 | 44,900 | 43,550 | 44,850 | 36 |
| 2012/03/01 | 43,600 | 44,000 | 42,600 | 44,000 | 65 |
| 2012/02/29 | 44,000 | 44,800 | 43,750 | 44,300 | 66 |
| 2012/02/28 | 43,900 | 44,350 | 43,900 | 44,100 | 46 |
| 2012/02/27 | 45,350 | 45,450 | 43,300 | 43,900 | 141 |
| 2012/02/24 | 46,050 | 47,000 | 45,500 | 45,950 | 59 |
| 2012/02/23 | 47,450 | 47,850 | 46,150 | 46,150 | 41 |
| 2012/02/22 | 46,300 | 47,500 | 46,250 | 47,500 | 107 |
| 2012/02/21 | 48,000 | 48,550 | 46,050 | 46,250 | 241 |
| 2012/02/20 | 49,000 | 49,850 | 48,000 | 48,300 | 178 |
| 2012/02/17 | 49,700 | 51,700 | 48,050 | 48,850 | 395 |
| 2012/02/16 | 47,350 | 50,900 | 46,300 | 49,700 | 468 |
| 2012/02/15 | 45,000 | 51,000 | 45,000 | 46,900 | 1,300 |
| 2012/02/14 | 43,500 | 45,300 | 42,650 | 45,000 | 197 |
| 2012/02/13 | 43,000 | 44,950 | 41,200 | 44,200 | 425 |
| 2012/02/10 | 43,600 | 45,000 | 42,000 | 44,300 | 1,040 |
| 2012/02/09 | 46,100 | 46,100 | 44,750 | 46,100 | 2,455 |
| 2012/02/08 | 41,500 | 42,600 | 39,100 | 39,100 | 664 |
| 2012/02/07 | 39,000 | 41,500 | 39,000 | 41,500 | 485 |
| 2012/02/06 | 35,100 | 35,100 | 33,650 | 34,500 | 71 |
| 2012/02/03 | 35,000 | 35,100 | 34,350 | 35,100 | 18 |
| 2012/02/02 | 34,150 | 34,500 | 34,000 | 34,500 | 13 |
| 2012/02/01 | 33,900 | 34,550 | 33,800 | 34,150 | 13 |
| 2012/01/31 | 35,000 | 35,150 | 34,600 | 34,600 | 15 |
| 2012/01/30 | 34,850 | 35,000 | 34,800 | 35,000 | 23 |
| 2012/01/27 | 33,850 | 34,800 | 33,850 | 34,800 | 35 |
| 2012/01/26 | 33,700 | 33,850 | 33,000 | 33,850 | 45 |
| 2012/01/25 | 33,500 | 33,550 | 33,500 | 33,550 | 4 |
| 2012/01/24 | 34,200 | 34,200 | 33,450 | 33,450 | 9 |
| 2012/01/23 | 33,400 | 33,800 | 33,300 | 33,800 | 25 |
| 2012/01/20 | 33,300 | 33,400 | 33,300 | 33,400 | 3 |
| 2012/01/19 | 34,400 | 34,400 | 33,100 | 33,300 | 19 |
| 2012/01/18 | 34,600 | 34,600 | 34,000 | 34,400 | 24 |
| 2012/01/17 | 33,100 | 33,600 | 32,000 | 33,600 | 20 |
| 2012/01/16 | 34,000 | 34,100 | 33,300 | 33,350 | 105 |
| 2012/01/13 | 34,150 | 34,350 | 34,100 | 34,200 | 13 |
| 2012/01/12 | 34,200 | 34,300 | 34,000 | 34,050 | 11 |
| 2012/01/11 | 34,750 | 34,750 | 34,100 | 34,200 | 31 |
| 2012/01/10 | 35,000 | 35,100 | 34,750 | 34,750 | 54 |
| 2012/01/06 | 34,250 | 34,750 | 34,250 | 34,750 | 104 |
| 2012/01/05 | 34,250 | 34,600 | 34,250 | 34,250 | 12 |
| 2012/01/04 | 35,700 | 36,450 | 34,150 | 34,250 | 109 |