4784 GMOアドパートナーズ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 800,000 | 800,000 | 800,000 | 800,000 | 1 | 400 |
| 2000-12-28 | 730,000 | 730,000 | 730,000 | 730,000 | 2 | 365 |
| 2000-12-27 | 720,000 | 760,000 | 720,000 | 760,000 | 3 | 380 |
| 2000-12-25 | 720,000 | 720,000 | 700,000 | 700,000 | 6 | 350 |
| 2000-12-21 | 710,000 | 710,000 | 670,000 | 700,000 | 8 | 350 |
| 2000-12-20 | 750,000 | 770,000 | 750,000 | 770,000 | 3 | 385 |
| 2000-12-19 | 770,000 | 770,000 | 740,000 | 750,000 | 10 | 375 |
| 2000-12-18 | 780,000 | 780,000 | 770,000 | 770,000 | 2 | 385 |
| 2000-12-15 | 801,000 | 801,000 | 780,000 | 800,000 | 18 | 400 |
| 2000-12-14 | 810,000 | 815,000 | 800,000 | 801,000 | 10 | 400.50 |
| 2000-12-13 | 880,000 | 880,000 | 880,000 | 880,000 | 1 | 440 |
| 2000-12-12 | 931,000 | 931,000 | 900,000 | 900,000 | 8 | 450 |
| 2000-12-11 | 920,000 | 920,000 | 920,000 | 920,000 | 1 | 460 |
| 2000-12-08 | 990,000 | 990,000 | 930,000 | 930,000 | 3 | 465 |
| 2000-12-07 | 920,000 | 920,000 | 900,000 | 900,000 | 3 | 450 |
| 2000-12-06 | 1,050,000 | 1,050,000 | 1,000,000 | 1,000,000 | 7 | 500 |
| 2000-12-04 | 1,040,000 | 1,040,000 | 1,040,000 | 1,040,000 | 4 | 520 |
| 2000-11-30 | 950,000 | 950,000 | 860,000 | 860,000 | 14 | 430 |
| 2000-11-29 | 920,000 | 920,000 | 920,000 | 920,000 | 1 | 460 |
| 2000-11-28 | 1,050,000 | 1,050,000 | 1,020,000 | 1,020,000 | 3 | 510 |
| 2000-11-27 | 1,110,000 | 1,130,000 | 1,070,000 | 1,070,000 | 5 | 535 |
| 2000-11-24 | 1,100,000 | 1,100,000 | 1,050,000 | 1,060,000 | 5 | 530 |
| 2000-11-22 | 1,060,000 | 1,060,000 | 970,000 | 1,050,000 | 9 | 525 |
| 2000-11-21 | 1,120,000 | 1,160,000 | 1,120,000 | 1,160,000 | 4 | 580 |
| 2000-11-20 | 1,160,000 | 1,160,000 | 1,160,000 | 1,160,000 | 3 | 580 |
| 2000-11-17 | 1,300,000 | 1,300,000 | 1,150,000 | 1,160,000 | 9 | 580 |
| 2000-11-16 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 2 | 650 |
| 2000-11-15 | 1,420,000 | 1,420,000 | 1,300,000 | 1,300,000 | 11 | 650 |
| 2000-11-14 | 1,220,000 | 1,220,000 | 1,180,000 | 1,180,000 | 6 | 590 |
| 2000-11-13 | 1,290,000 | 1,290,000 | 1,280,000 | 1,280,000 | 7 | 640 |
| 2000-11-10 | 1,700,000 | 1,810,000 | 1,480,000 | 1,480,000 | 32 | 740 |
| 2000-11-09 | 1,390,000 | 1,620,000 | 1,370,000 | 1,620,000 | 21 | 810 |
| 2000-11-08 | 1,300,000 | 1,420,000 | 1,250,000 | 1,420,000 | 19 | 710 |
| 2000-11-07 | 1,160,000 | 1,220,000 | 1,160,000 | 1,210,000 | 16 | 605 |
| 2000-11-06 | 980,000 | 1,020,000 | 980,000 | 1,020,000 | 6 | 510 |
| 2000-11-02 | 950,000 | 980,000 | 920,000 | 920,000 | 8 | 460 |
| 2000-11-01 | 950,000 | 950,000 | 940,000 | 950,000 | 11 | 475 |
| 2000-10-31 | 970,000 | 970,000 | 950,000 | 950,000 | 9 | 475 |
| 2000-10-30 | 950,000 | 1,000,000 | 950,000 | 1,000,000 | 26 | 500 |
| 2000-10-27 | 790,000 | 900,000 | 790,000 | 900,000 | 30 | 450 |
| 2000-10-24 | 1,280,000 | 1,280,000 | 1,200,000 | 1,200,000 | 19 | 600 |
| 2000-10-23 | 1,470,000 | 1,470,000 | 1,400,000 | 1,400,000 | 4 | 700 |
| 2000-10-20 | 1,480,000 | 1,480,000 | 1,410,000 | 1,410,000 | 13 | 705 |
| 2000-10-19 | 1,260,000 | 1,370,000 | 1,260,000 | 1,370,000 | 8 | 685 |
| 2000-10-18 | 1,360,000 | 1,360,000 | 1,300,000 | 1,310,000 | 15 | 655 |
| 2000-10-17 | 1,570,000 | 1,570,000 | 1,460,000 | 1,460,000 | 9 | 730 |
| 2000-10-16 | 1,750,000 | 1,750,000 | 1,650,000 | 1,650,000 | 10 | 825 |
| 2000-10-13 | 1,500,000 | 1,600,000 | 1,460,000 | 1,600,000 | 15 | 800 |
| 2000-10-12 | 1,650,000 | 1,650,000 | 1,570,000 | 1,600,000 | 24 | 800 |
| 2000-10-11 | 1,910,000 | 1,910,000 | 1,760,000 | 1,800,000 | 17 | 900 |
| 2000-10-10 | 2,010,000 | 2,010,000 | 1,910,000 | 1,950,000 | 16 | 975 |
| 2000-10-06 | 2,250,000 | 2,250,000 | 2,080,000 | 2,080,000 | 10 | 1,040 |
| 2000-10-05 | 2,210,000 | 2,250,000 | 2,200,000 | 2,240,000 | 9 | 1,120 |
| 2000-10-04 | 2,200,000 | 2,250,000 | 2,150,000 | 2,250,000 | 10 | 1,125 |
| 2000-10-03 | 2,500,000 | 2,500,000 | 2,240,000 | 2,270,000 | 11 | 1,135 |
| 2000-10-02 | 2,380,000 | 2,590,000 | 2,380,000 | 2,540,000 | 10 | 1,270 |
| 2000-09-29 | 2,240,000 | 2,400,000 | 2,210,000 | 2,400,000 | 10 | 1,200 |
| 2000-09-28 | 2,260,000 | 2,290,000 | 2,200,000 | 2,200,000 | 10 | 1,100 |
| 2000-09-27 | 2,160,000 | 2,210,000 | 2,160,000 | 2,170,000 | 14 | 1,085 |
| 2000-09-26 | 2,460,000 | 2,500,000 | 2,210,000 | 2,340,000 | 20 | 1,170 |
| 2000-09-25 | 2,660,000 | 2,760,000 | 2,520,000 | 2,520,000 | 16 | 1,260 |
| 2000-09-22 | 2,700,000 | 2,750,000 | 2,600,000 | 2,660,000 | 15 | 1,330 |
| 2000-09-21 | 2,910,000 | 2,910,000 | 2,720,000 | 2,800,000 | 11 | 1,400 |
| 2000-09-20 | 2,980,000 | 3,020,000 | 2,910,000 | 2,910,000 | 7 | 1,455 |
| 2000-09-19 | 2,700,000 | 2,910,000 | 2,650,000 | 2,900,000 | 12 | 1,450 |
| 2000-09-18 | 3,260,000 | 3,260,000 | 2,920,000 | 2,980,000 | 26 | 1,490 |
| 2000-09-14 | 3,500,000 | 3,500,000 | 3,260,000 | 3,310,000 | 35 | 1,655 |
| 2000-09-13 | 3,580,000 | 3,700,000 | 3,550,000 | 3,550,000 | 58 | 1,775 |
| 2000-09-12 | 3,300,000 | 3,650,000 | 3,250,000 | 3,550,000 | 77 | 1,775 |
| 2000-09-11 | 3,570,000 | 3,570,000 | 3,400,000 | 3,430,000 | 36 | 1,715 |
| 2000-09-08 | 3,500,000 | 3,590,000 | 3,420,000 | 3,590,000 | 90 | 1,795 |
| 2000-09-07 | 3,560,000 | 3,650,000 | 3,470,000 | 3,600,000 | 72 | 1,800 |
| 2000-09-06 | 3,700,000 | 3,900,000 | 3,350,000 | 3,610,000 | 159 | 1,805 |
| 2000-09-05 | 3,760,000 | 4,190,000 | 3,550,000 | 3,700,000 | 937 | 1,850 |
分割・併合履歴 ： [2013-11-27]1株→200株 [2003-12-25]1株→5株 [2001-06-26]1株→2株
