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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,117 | 1,134 | 1,100 | 1,105 | 48,300 |
| 2013/12/27 | 1,120 | 1,120 | 1,075 | 1,115 | 50,700 |
| 2013/12/26 | 1,030 | 1,094 | 1,030 | 1,094 | 48,900 |
| 2013/12/25 | 1,000 | 1,074 | 998 | 1,049 | 138,700 |
| 2013/12/24 | 1,011 | 1,022 | 980 | 1,002 | 98,900 |
| 2013/12/20 | 1,032 | 1,050 | 1,026 | 1,030 | 38,900 |
| 2013/12/19 | 1,015 | 1,061 | 1,015 | 1,032 | 75,300 |
| 2013/12/18 | 1,013 | 1,028 | 1,002 | 1,004 | 36,000 |
| 2013/12/17 | 1,011 | 1,030 | 999 | 1,005 | 67,000 |
| 2013/12/16 | 1,076 | 1,080 | 993 | 998 | 121,100 |
| 2013/12/13 | 1,095 | 1,095 | 1,074 | 1,076 | 51,600 |
| 2013/12/12 | 1,100 | 1,113 | 1,088 | 1,100 | 49,400 |
| 2013/12/11 | 1,121 | 1,131 | 1,101 | 1,118 | 71,100 |
| 2013/12/10 | 1,150 | 1,151 | 1,111 | 1,127 | 89,900 |
| 2013/12/09 | 1,128 | 1,148 | 1,106 | 1,148 | 154,900 |
| 2013/12/06 | 1,091 | 1,113 | 1,071 | 1,100 | 81,300 |
| 2013/12/05 | 1,138 | 1,172 | 1,100 | 1,113 | 157,200 |
| 2013/12/04 | 1,125 | 1,143 | 1,088 | 1,130 | 118,400 |
| 2013/12/03 | 1,230 | 1,236 | 1,128 | 1,150 | 174,600 |
| 2013/12/02 | 1,150 | 1,250 | 1,135 | 1,217 | 235,800 |
| 2013/11/29 | 1,149 | 1,195 | 1,130 | 1,157 | 130,100 |
| 2013/11/28 | 1,101 | 1,139 | 1,021 | 1,131 | 87,800 |
| 2013/11/27 | 1,137 | 1,137 | 1,077 | 1,080 | 73,300 |
| 2013/11/27 | 1 -> 200.00 分割 | ||||
| 2013/11/26 | 221,000 | 231,900 | 217,000 | 227,500 | 1,143 |
| 2013/11/25 | 225,000 | 227,100 | 213,000 | 214,300 | 574 |
| 2013/11/22 | 228,700 | 229,400 | 222,700 | 224,900 | 710 |
| 2013/11/21 | 213,000 | 225,000 | 212,000 | 223,700 | 1,192 |
| 2013/11/20 | 204,100 | 212,000 | 203,800 | 211,000 | 690 |
| 2013/11/19 | 204,000 | 204,000 | 202,300 | 203,800 | 194 |
| 2013/11/18 | 202,900 | 203,000 | 200,300 | 200,300 | 360 |
| 2013/11/15 | 198,300 | 203,300 | 198,300 | 200,800 | 274 |
| 2013/11/14 | 197,100 | 204,400 | 196,600 | 200,800 | 423 |
| 2013/11/13 | 190,000 | 195,800 | 188,800 | 194,100 | 385 |
| 2013/11/12 | 186,300 | 196,000 | 186,300 | 192,000 | 673 |
| 2013/11/11 | 204,400 | 205,100 | 188,300 | 188,500 | 958 |
| 2013/11/08 | 209,900 | 218,000 | 202,000 | 209,600 | 1,092 |
| 2013/11/07 | 202,300 | 209,000 | 201,200 | 201,900 | 345 |
| 2013/11/06 | 203,000 | 210,200 | 202,300 | 202,400 | 380 |
| 2013/11/05 | 202,000 | 212,100 | 196,300 | 206,000 | 857 |
| 2013/11/01 | 213,500 | 216,600 | 200,300 | 202,000 | 1,242 |
| 2013/10/31 | 217,400 | 232,700 | 200,000 | 206,900 | 2,410 |
| 2013/10/30 | 244,300 | 253,900 | 210,300 | 216,700 | 1,855 |
| 2013/10/29 | 250,300 | 260,000 | 243,900 | 254,300 | 782 |
| 2013/10/28 | 267,900 | 279,000 | 253,800 | 259,700 | 3,599 |
| 2013/10/25 | 241,900 | 269,000 | 236,800 | 262,900 | 7,474 |
| 2013/10/24 | 220,000 | 224,200 | 216,500 | 221,900 | 537 |
| 2013/10/23 | 231,500 | 233,700 | 216,800 | 220,800 | 1,254 |
| 2013/10/22 | 245,200 | 248,000 | 235,100 | 236,500 | 2,085 |
| 2013/10/21 | 225,000 | 234,000 | 225,000 | 229,100 | 1,071 |
| 2013/10/18 | 224,400 | 235,000 | 222,000 | 223,800 | 2,230 |
| 2013/10/17 | 220,000 | 231,900 | 215,000 | 221,500 | 2,689 |
| 2013/10/16 | 213,400 | 256,700 | 206,000 | 212,500 | 6,846 |
| 2013/10/15 | 199,900 | 220,000 | 190,000 | 220,000 | 2,817 |
| 2013/10/11 | 206,000 | 230,000 | 200,500 | 202,500 | 3,422 |
| 2013/10/10 | 201,100 | 214,800 | 193,700 | 197,800 | 5,846 |
| 2013/10/09 | 169,700 | 204,000 | 165,100 | 200,000 | 5,629 |
| 2013/10/08 | 170,200 | 175,400 | 163,600 | 166,400 | 865 |
| 2013/10/07 | 162,300 | 181,000 | 162,300 | 166,200 | 2,120 |
| 2013/10/04 | 167,900 | 168,000 | 161,100 | 163,800 | 561 |
| 2013/10/03 | 161,800 | 168,200 | 161,200 | 167,900 | 401 |
| 2013/10/02 | 170,000 | 170,900 | 160,100 | 162,200 | 739 |
| 2013/10/01 | 163,700 | 170,600 | 163,300 | 170,600 | 574 |
| 2013/09/30 | 159,000 | 178,000 | 159,000 | 162,000 | 795 |
| 2013/09/27 | 162,500 | 167,800 | 162,200 | 165,000 | 321 |
| 2013/09/26 | 155,000 | 163,000 | 154,800 | 162,500 | 206 |
| 2013/09/25 | 172,000 | 173,000 | 158,000 | 158,300 | 668 |
| 2013/09/24 | 173,000 | 174,900 | 165,000 | 172,000 | 797 |
| 2013/09/20 | 156,500 | 170,000 | 153,500 | 170,000 | 958 |
| 2013/09/19 | 158,000 | 160,000 | 153,100 | 160,000 | 541 |
| 2013/09/18 | 159,000 | 159,000 | 154,300 | 155,000 | 200 |
| 2013/09/17 | 155,000 | 158,500 | 152,400 | 155,100 | 427 |
| 2013/09/13 | 149,300 | 170,000 | 147,800 | 152,600 | 1,526 |
| 2013/09/12 | 148,100 | 150,900 | 145,100 | 146,300 | 254 |
| 2013/09/11 | 145,200 | 152,000 | 143,000 | 147,700 | 464 |
| 2013/09/10 | 150,000 | 152,200 | 144,000 | 146,500 | 471 |
| 2013/09/09 | 154,000 | 154,700 | 148,700 | 152,000 | 219 |
| 2013/09/06 | 157,000 | 160,800 | 149,900 | 150,600 | 477 |
| 2013/09/05 | 163,000 | 164,000 | 157,400 | 157,700 | 603 |
| 2013/09/04 | 153,200 | 165,900 | 153,200 | 161,000 | 724 |
| 2013/09/03 | 151,500 | 161,800 | 151,500 | 156,100 | 564 |
| 2013/09/02 | 153,000 | 154,700 | 146,100 | 148,000 | 481 |
| 2013/08/30 | 157,900 | 163,000 | 149,100 | 156,000 | 721 |
| 2013/08/29 | 161,100 | 166,900 | 157,000 | 160,000 | 710 |
| 2013/08/28 | 167,000 | 170,000 | 160,000 | 164,000 | 1,483 |
| 2013/08/27 | 196,500 | 198,000 | 175,000 | 175,000 | 2,263 |
| 2013/08/26 | 174,000 | 191,900 | 171,900 | 191,800 | 1,849 |
| 2013/08/23 | 173,700 | 179,200 | 169,100 | 170,000 | 875 |
| 2013/08/22 | 190,000 | 191,200 | 172,000 | 173,600 | 3,247 |
| 2013/08/21 | 194,600 | 223,800 | 185,000 | 187,100 | 7,215 |
| 2013/08/20 | 187,900 | 199,400 | 175,600 | 184,700 | 3,256 |
| 2013/08/19 | 176,800 | 198,900 | 172,200 | 191,900 | 4,782 |
| 2013/08/16 | 163,100 | 170,000 | 161,000 | 170,000 | 862 |
| 2013/08/15 | 170,000 | 173,300 | 166,200 | 168,000 | 747 |
| 2013/08/14 | 158,500 | 184,700 | 158,500 | 175,100 | 2,514 |
| 2013/08/13 | 165,000 | 166,500 | 155,000 | 159,300 | 1,183 |
| 2013/08/12 | 172,000 | 174,100 | 153,500 | 155,000 | 1,573 |
| 2013/08/09 | 183,000 | 190,500 | 170,000 | 180,000 | 1,640 |
| 2013/08/08 | 179,800 | 191,400 | 172,900 | 172,900 | 1,957 |
| 2013/08/07 | 191,100 | 200,900 | 179,900 | 182,000 | 3,374 |
| 2013/08/06 | 201,000 | 209,000 | 187,000 | 189,800 | 4,871 |
| 2013/08/05 | 196,000 | 220,000 | 179,900 | 216,000 | 14,519 |
| 2013/08/02 | 210,000 | 215,000 | 180,000 | 180,000 | 8,706 |
| 2013/08/01 | 285,000 | 307,500 | 230,000 | 230,000 | 10,936 |
| 2013/07/31 | 295,000 | 315,000 | 245,000 | 280,000 | 18,132 |
| 2013/07/30 | 215,000 | 215,000 | 215,000 | 215,000 | 705 |
| 2013/07/29 | 175,000 | 175,000 | 175,000 | 175,000 | 255 |
| 2013/07/26 | 145,000 | 145,000 | 145,000 | 145,000 | 244 |
| 2013/07/25 | 110,000 | 119,500 | 108,200 | 115,000 | 641 |
| 2013/07/24 | 110,000 | 110,000 | 107,800 | 109,700 | 163 |
| 2013/07/23 | 107,400 | 110,900 | 107,300 | 109,900 | 593 |
| 2013/07/22 | 105,300 | 107,500 | 102,400 | 104,500 | 115 |
| 2013/07/19 | 106,200 | 109,700 | 104,300 | 105,600 | 547 |
| 2013/07/18 | 107,000 | 108,500 | 103,600 | 104,300 | 264 |
| 2013/07/17 | 103,000 | 109,800 | 102,500 | 104,000 | 336 |
| 2013/07/16 | 99,100 | 103,200 | 98,400 | 102,600 | 379 |
| 2013/07/12 | 92,900 | 98,800 | 92,900 | 98,800 | 200 |
| 2013/07/11 | 90,700 | 92,700 | 90,000 | 92,700 | 52 |
| 2013/07/10 | 93,500 | 94,000 | 90,800 | 91,700 | 31 |
| 2013/07/09 | 92,500 | 92,500 | 91,100 | 92,000 | 26 |
| 2013/07/08 | 94,300 | 95,900 | 91,900 | 92,100 | 112 |
| 2013/07/05 | 90,800 | 94,400 | 89,100 | 94,400 | 215 |
| 2013/07/04 | 88,000 | 88,400 | 86,000 | 88,200 | 21 |
| 2013/07/03 | 87,300 | 87,900 | 86,100 | 87,900 | 51 |
| 2013/07/02 | 86,000 | 87,800 | 85,500 | 87,400 | 85 |
| 2013/07/01 | 84,600 | 86,000 | 84,000 | 86,000 | 49 |
| 2013/06/28 | 82,500 | 83,400 | 81,400 | 83,100 | 52 |
| 2013/06/27 | 80,500 | 83,000 | 79,500 | 82,700 | 108 |
| 2013/06/26 | 85,000 | 85,900 | 82,500 | 83,500 | 211 |
| 2013/06/25 | 88,500 | 88,500 | 86,000 | 87,700 | 160 |
| 2013/06/24 | 88,500 | 89,800 | 87,400 | 87,500 | 66 |
| 2013/06/21 | 89,000 | 89,800 | 85,100 | 88,300 | 82 |
| 2013/06/20 | 91,000 | 92,300 | 89,100 | 90,000 | 62 |
| 2013/06/19 | 90,900 | 91,500 | 88,700 | 90,000 | 38 |
| 2013/06/18 | 91,800 | 91,800 | 90,500 | 90,600 | 18 |
| 2013/06/17 | 88,500 | 90,500 | 88,500 | 90,500 | 50 |
| 2013/06/14 | 89,700 | 89,700 | 88,500 | 88,900 | 27 |
| 2013/06/13 | 87,300 | 87,300 | 84,500 | 87,300 | 49 |
| 2013/06/12 | 86,600 | 88,000 | 86,500 | 87,500 | 40 |
| 2013/06/11 | 89,800 | 89,800 | 87,500 | 89,400 | 28 |
| 2013/06/10 | 89,800 | 90,000 | 88,000 | 88,800 | 50 |
| 2013/06/07 | 83,000 | 86,000 | 80,200 | 84,000 | 237 |
| 2013/06/06 | 93,200 | 94,900 | 88,000 | 90,000 | 163 |
| 2013/06/05 | 98,800 | 98,900 | 96,100 | 96,200 | 103 |
| 2013/06/04 | 94,800 | 96,000 | 93,200 | 96,000 | 67 |
| 2013/06/03 | 95,600 | 97,800 | 94,100 | 96,000 | 72 |
| 2013/05/31 | 96,800 | 98,900 | 96,500 | 97,100 | 78 |
| 2013/05/30 | 98,900 | 98,900 | 95,900 | 95,900 | 57 |
| 2013/05/29 | 100,500 | 100,500 | 97,800 | 98,300 | 75 |
| 2013/05/28 | 93,500 | 96,700 | 93,500 | 96,000 | 79 |
| 2013/05/27 | 95,300 | 98,000 | 91,200 | 95,600 | 149 |
| 2013/05/24 | 95,500 | 100,000 | 95,200 | 98,500 | 213 |
| 2013/05/23 | 105,500 | 105,500 | 95,400 | 95,400 | 393 |
| 2013/05/22 | 108,500 | 109,300 | 105,200 | 106,100 | 192 |
| 2013/05/21 | 113,500 | 113,500 | 107,000 | 108,000 | 227 |
| 2013/05/20 | 113,000 | 113,000 | 110,700 | 111,400 | 271 |
| 2013/05/17 | 102,400 | 106,000 | 99,000 | 105,700 | 275 |
| 2013/05/16 | 103,900 | 103,900 | 95,100 | 102,000 | 562 |
| 2013/05/15 | 105,000 | 127,000 | 101,600 | 105,900 | 2,234 |
| 2013/05/14 | 103,000 | 104,600 | 102,200 | 103,400 | 161 |
| 2013/05/13 | 104,500 | 104,600 | 102,200 | 102,800 | 136 |
| 2013/05/10 | 104,200 | 104,200 | 101,500 | 102,700 | 108 |
| 2013/05/09 | 105,200 | 107,300 | 103,600 | 103,600 | 135 |
| 2013/05/08 | 109,000 | 109,000 | 103,000 | 105,000 | 463 |
| 2013/05/07 | 105,000 | 109,000 | 103,300 | 108,000 | 375 |
| 2013/05/02 | 100,000 | 101,500 | 98,300 | 101,400 | 290 |
| 2013/05/01 | 100,000 | 100,600 | 98,000 | 99,200 | 189 |
| 2013/04/30 | 98,000 | 99,900 | 98,000 | 99,600 | 141 |
| 2013/04/26 | 102,900 | 104,100 | 100,000 | 100,400 | 113 |
| 2013/04/25 | 104,000 | 104,400 | 102,500 | 103,900 | 112 |
| 2013/04/24 | 101,000 | 103,000 | 101,000 | 103,000 | 198 |
| 2013/04/23 | 100,000 | 100,900 | 99,000 | 100,900 | 102 |
| 2013/04/22 | 100,500 | 101,200 | 99,200 | 100,200 | 180 |
| 2013/04/19 | 99,200 | 99,200 | 97,500 | 98,000 | 80 |
| 2013/04/18 | 98,000 | 100,800 | 96,200 | 97,700 | 321 |
| 2013/04/17 | 93,000 | 97,400 | 92,100 | 94,800 | 236 |
| 2013/04/16 | 92,300 | 93,600 | 90,500 | 93,100 | 62 |
| 2013/04/15 | 90,000 | 91,700 | 89,000 | 91,600 | 82 |
| 2013/04/12 | 91,900 | 92,400 | 91,000 | 91,000 | 32 |
| 2013/04/11 | 93,500 | 94,300 | 89,700 | 90,500 | 151 |
| 2013/04/10 | 94,000 | 95,000 | 91,200 | 93,100 | 204 |
| 2013/04/09 | 95,100 | 96,900 | 94,000 | 94,100 | 50 |
| 2013/04/08 | 94,600 | 95,400 | 94,000 | 95,100 | 113 |
| 2013/04/05 | 97,300 | 97,300 | 94,000 | 94,000 | 130 |
| 2013/04/04 | 94,400 | 94,500 | 92,700 | 94,500 | 187 |
| 2013/04/03 | 92,900 | 95,000 | 92,300 | 93,100 | 314 |
| 2013/04/02 | 84,400 | 91,000 | 82,100 | 91,000 | 413 |
| 2013/04/01 | 92,600 | 94,100 | 85,000 | 87,400 | 581 |
| 2013/03/29 | 96,500 | 96,500 | 91,100 | 95,500 | 110 |
| 2013/03/28 | 97,400 | 97,400 | 91,100 | 94,900 | 143 |
| 2013/03/27 | 99,300 | 100,900 | 95,200 | 97,400 | 254 |
| 2013/03/26 | 103,000 | 103,500 | 100,500 | 101,000 | 92 |
| 2013/03/25 | 105,000 | 106,300 | 101,800 | 102,200 | 185 |
| 2013/03/22 | 100,600 | 102,900 | 99,400 | 101,700 | 156 |
| 2013/03/21 | 100,000 | 107,000 | 99,000 | 100,400 | 293 |
| 2013/03/19 | 100,000 | 109,700 | 98,500 | 100,000 | 775 |
| 2013/03/18 | 89,000 | 100,300 | 89,000 | 96,900 | 650 |
| 2013/03/15 | 87,500 | 88,900 | 87,100 | 88,100 | 174 |
| 2013/03/14 | 87,700 | 89,200 | 86,000 | 88,700 | 299 |
| 2013/03/13 | 85,400 | 87,700 | 84,500 | 87,700 | 232 |
| 2013/03/12 | 86,600 | 87,000 | 85,200 | 85,900 | 234 |
| 2013/03/11 | 85,600 | 87,600 | 84,700 | 86,600 | 207 |
| 2013/03/08 | 85,000 | 86,800 | 84,200 | 85,600 | 245 |
| 2013/03/07 | 90,000 | 90,000 | 83,900 | 85,800 | 381 |
| 2013/03/06 | 84,200 | 89,200 | 84,200 | 88,700 | 617 |
| 2013/03/05 | 82,900 | 84,400 | 81,200 | 84,200 | 426 |
| 2013/03/04 | 80,100 | 81,000 | 79,500 | 80,500 | 241 |
| 2013/03/01 | 81,000 | 81,000 | 79,000 | 80,400 | 171 |
| 2013/02/28 | 80,500 | 81,700 | 80,500 | 81,000 | 112 |
| 2013/02/27 | 82,600 | 82,700 | 80,600 | 80,900 | 84 |
| 2013/02/26 | 80,900 | 82,000 | 80,500 | 82,000 | 126 |
| 2013/02/25 | 81,900 | 83,200 | 81,000 | 83,100 | 225 |
| 2013/02/22 | 81,000 | 81,000 | 78,700 | 80,500 | 98 |
| 2013/02/21 | 79,900 | 82,500 | 79,800 | 81,000 | 336 |
| 2013/02/20 | 77,700 | 79,500 | 76,600 | 79,500 | 436 |
| 2013/02/19 | 74,900 | 80,000 | 73,500 | 76,200 | 395 |
| 2013/02/18 | 70,400 | 71,400 | 69,800 | 70,500 | 95 |
| 2013/02/15 | 73,000 | 73,000 | 70,100 | 70,400 | 108 |
| 2013/02/14 | 70,500 | 72,100 | 70,400 | 71,500 | 86 |
| 2013/02/13 | 73,000 | 73,000 | 70,300 | 71,600 | 198 |
| 2013/02/12 | 76,400 | 76,400 | 72,800 | 73,900 | 231 |
| 2013/02/08 | 76,200 | 76,400 | 71,800 | 76,400 | 491 |
| 2013/02/07 | 77,800 | 79,200 | 76,200 | 76,200 | 850 |
| 2013/02/06 | 89,000 | 89,000 | 85,500 | 86,400 | 237 |
| 2013/02/05 | 90,000 | 90,000 | 87,200 | 88,400 | 125 |
| 2013/02/04 | 88,000 | 90,000 | 87,200 | 88,100 | 156 |
| 2013/02/01 | 87,800 | 90,000 | 86,300 | 89,500 | 230 |
| 2013/01/31 | 82,100 | 85,500 | 81,400 | 85,500 | 106 |
| 2013/01/30 | 82,900 | 85,000 | 81,700 | 83,000 | 106 |
| 2013/01/29 | 85,900 | 85,900 | 83,000 | 83,200 | 66 |
| 2013/01/28 | 84,000 | 88,100 | 83,000 | 85,000 | 210 |
| 2013/01/25 | 80,400 | 83,100 | 76,600 | 81,100 | 221 |
| 2013/01/24 | 80,100 | 80,100 | 76,500 | 79,000 | 71 |
| 2013/01/23 | 79,000 | 81,000 | 78,800 | 80,100 | 251 |
| 2013/01/22 | 78,000 | 78,400 | 77,300 | 78,200 | 120 |
| 2013/01/21 | 75,900 | 76,500 | 74,700 | 76,400 | 150 |
| 2013/01/18 | 73,300 | 75,900 | 73,200 | 74,900 | 74 |
| 2013/01/17 | 74,900 | 75,000 | 73,200 | 73,300 | 59 |
| 2013/01/16 | 72,700 | 76,500 | 72,700 | 74,800 | 184 |
| 2013/01/15 | 73,000 | 73,500 | 72,800 | 72,800 | 123 |
| 2013/01/11 | 71,700 | 72,800 | 70,100 | 72,800 | 92 |
| 2013/01/10 | 72,200 | 72,200 | 71,000 | 71,700 | 42 |
| 2013/01/09 | 72,000 | 72,200 | 71,500 | 72,200 | 57 |
| 2013/01/08 | 71,500 | 72,500 | 70,500 | 71,800 | 204 |
| 2013/01/07 | 68,800 | 70,000 | 68,200 | 70,000 | 177 |
| 2013/01/04 | 69,300 | 69,300 | 68,000 | 68,000 | 131 |