4784 GMOアドパートナーズ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 108,000 | 110,000 | 108,000 | 110,000 | 5 | 110 |
| 2002-12-27 | 104,000 | 105,000 | 104,000 | 105,000 | 2 | 105 |
| 2002-12-26 | 102,000 | 103,000 | 101,000 | 101,000 | 12 | 101 |
| 2002-12-25 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 102 |
| 2002-12-24 | 103,000 | 104,000 | 100,000 | 103,000 | 30 | 103 |
| 2002-12-20 | 99,000 | 100,000 | 98,000 | 100,000 | 12 | 100 |
| 2002-12-19 | 100,000 | 101,000 | 100,000 | 101,000 | 48 | 101 |
| 2002-12-18 | 101,000 | 103,000 | 101,000 | 101,000 | 22 | 101 |
| 2002-12-17 | 104,000 | 104,000 | 102,000 | 102,000 | 24 | 102 |
| 2002-12-16 | 106,000 | 106,000 | 102,000 | 102,000 | 17 | 102 |
| 2002-12-13 | 106,000 | 107,000 | 106,000 | 106,000 | 4 | 106 |
| 2002-12-12 | 110,000 | 110,000 | 107,000 | 107,000 | 6 | 107 |
| 2002-12-11 | 113,000 | 113,000 | 112,000 | 112,000 | 2 | 112 |
| 2002-12-10 | 112,000 | 112,000 | 112,000 | 112,000 | 3 | 112 |
| 2002-12-09 | 114,000 | 114,000 | 111,000 | 112,000 | 13 | 112 |
| 2002-12-06 | 114,000 | 114,000 | 114,000 | 114,000 | 12 | 114 |
| 2002-12-05 | 117,000 | 117,000 | 113,000 | 114,000 | 15 | 114 |
| 2002-12-04 | 124,000 | 130,000 | 118,000 | 118,000 | 33 | 118 |
| 2002-12-03 | 110,000 | 125,000 | 110,000 | 124,000 | 36 | 124 |
| 2002-12-02 | 107,000 | 107,000 | 105,000 | 105,000 | 34 | 105 |
| 2002-11-29 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 108 |
| 2002-11-28 | 108,000 | 110,000 | 108,000 | 108,000 | 8 | 108 |
| 2002-11-26 | 103,000 | 104,000 | 103,000 | 104,000 | 2 | 104 |
| 2002-11-25 | 110,000 | 110,000 | 100,000 | 100,000 | 4 | 100 |
| 2002-11-22 | 110,000 | 110,000 | 109,000 | 110,000 | 3 | 110 |
| 2002-11-21 | 105,000 | 110,000 | 105,000 | 110,000 | 13 | 110 |
| 2002-11-19 | 110,000 | 110,000 | 110,000 | 110,000 | 7 | 110 |
| 2002-11-18 | 120,000 | 120,000 | 113,000 | 113,000 | 2 | 113 |
| 2002-11-15 | 113,000 | 115,000 | 113,000 | 113,000 | 12 | 113 |
| 2002-11-14 | 112,000 | 112,000 | 111,000 | 111,000 | 13 | 111 |
| 2002-11-13 | 113,000 | 113,000 | 113,000 | 113,000 | 5 | 113 |
| 2002-11-12 | 112,000 | 115,000 | 112,000 | 115,000 | 11 | 115 |
| 2002-11-11 | 115,000 | 115,000 | 111,000 | 113,000 | 23 | 113 |
| 2002-11-08 | 119,000 | 120,000 | 113,000 | 120,000 | 13 | 120 |
| 2002-11-07 | 121,000 | 121,000 | 120,000 | 120,000 | 7 | 120 |
| 2002-11-06 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 120 |
| 2002-11-05 | 119,000 | 119,000 | 119,000 | 119,000 | 2 | 119 |
| 2002-11-01 | 120,000 | 120,000 | 120,000 | 120,000 | 10 | 120 |
| 2002-10-31 | 119,000 | 120,000 | 119,000 | 120,000 | 4 | 120 |
| 2002-10-30 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 117 |
| 2002-10-29 | 120,000 | 120,000 | 110,000 | 115,000 | 21 | 115 |
| 2002-10-25 | 121,000 | 121,000 | 119,000 | 120,000 | 11 | 120 |
| 2002-10-24 | 130,000 | 130,000 | 114,000 | 118,000 | 9 | 118 |
| 2002-10-23 | 132,000 | 132,000 | 132,000 | 132,000 | 3 | 132 |
| 2002-10-22 | 132,000 | 133,000 | 120,000 | 133,000 | 23 | 133 |
| 2002-10-21 | 139,000 | 139,000 | 132,000 | 132,000 | 6 | 132 |
| 2002-10-18 | 125,000 | 139,000 | 125,000 | 139,000 | 5 | 139 |
| 2002-10-17 | 128,000 | 128,000 | 128,000 | 128,000 | 4 | 128 |
| 2002-10-16 | 122,000 | 128,000 | 122,000 | 128,000 | 9 | 128 |
| 2002-10-15 | 119,000 | 120,000 | 119,000 | 120,000 | 4 | 120 |
| 2002-10-11 | 125,000 | 125,000 | 119,000 | 119,000 | 5 | 119 |
| 2002-10-10 | 135,000 | 135,000 | 125,000 | 125,000 | 4 | 125 |
| 2002-10-09 | 125,000 | 135,000 | 125,000 | 135,000 | 9 | 135 |
| 2002-10-08 | 121,000 | 125,000 | 121,000 | 125,000 | 18 | 125 |
| 2002-10-07 | 135,000 | 135,000 | 120,000 | 120,000 | 21 | 120 |
| 2002-10-04 | 141,000 | 142,000 | 139,000 | 139,000 | 13 | 139 |
| 2002-10-03 | 142,000 | 144,000 | 142,000 | 144,000 | 6 | 144 |
| 2002-10-02 | 142,000 | 143,000 | 142,000 | 142,000 | 3 | 142 |
| 2002-10-01 | 144,000 | 144,000 | 143,000 | 143,000 | 11 | 143 |
| 2002-09-30 | 143,000 | 143,000 | 143,000 | 143,000 | 1 | 143 |
| 2002-09-27 | 149,000 | 149,000 | 148,000 | 148,000 | 5 | 148 |
| 2002-09-26 | 148,000 | 148,000 | 148,000 | 148,000 | 3 | 148 |
| 2002-09-25 | 150,000 | 150,000 | 150,000 | 150,000 | 5 | 150 |
| 2002-09-24 | 150,000 | 153,000 | 150,000 | 150,000 | 5 | 150 |
| 2002-09-20 | 148,000 | 149,000 | 148,000 | 149,000 | 8 | 149 |
| 2002-09-19 | 145,000 | 145,000 | 144,000 | 144,000 | 5 | 144 |
| 2002-09-18 | 145,000 | 145,000 | 145,000 | 145,000 | 5 | 145 |
| 2002-09-17 | 145,000 | 145,000 | 145,000 | 145,000 | 8 | 145 |
| 2002-09-13 | 143,000 | 145,000 | 143,000 | 145,000 | 10 | 145 |
| 2002-09-12 | 153,000 | 153,000 | 143,000 | 143,000 | 11 | 143 |
| 2002-09-11 | 150,000 | 152,000 | 140,000 | 152,000 | 21 | 152 |
| 2002-09-10 | 149,000 | 150,000 | 149,000 | 150,000 | 7 | 150 |
| 2002-09-06 | 150,000 | 150,000 | 150,000 | 150,000 | 15 | 150 |
| 2002-09-05 | 150,000 | 151,000 | 150,000 | 151,000 | 5 | 151 |
| 2002-09-04 | 160,000 | 160,000 | 146,000 | 146,000 | 10 | 146 |
| 2002-09-03 | 175,000 | 175,000 | 162,000 | 162,000 | 5 | 162 |
| 2002-09-02 | 183,000 | 183,000 | 175,000 | 175,000 | 13 | 175 |
| 2002-08-30 | 169,000 | 195,000 | 165,000 | 183,000 | 90 | 183 |
| 2002-08-29 | 145,000 | 165,000 | 145,000 | 165,000 | 14 | 165 |
| 2002-08-28 | 145,000 | 145,000 | 145,000 | 145,000 | 4 | 145 |
| 2002-08-27 | 142,000 | 142,000 | 142,000 | 142,000 | 1 | 142 |
| 2002-08-26 | 142,000 | 142,000 | 142,000 | 142,000 | 2 | 142 |
| 2002-08-22 | 155,000 | 155,000 | 141,000 | 141,000 | 6 | 141 |
| 2002-08-21 | 142,000 | 142,000 | 142,000 | 142,000 | 2 | 142 |
| 2002-08-20 | 143,000 | 143,000 | 142,000 | 142,000 | 7 | 142 |
| 2002-08-19 | 148,000 | 148,000 | 143,000 | 146,000 | 7 | 146 |
| 2002-08-16 | 150,000 | 150,000 | 146,000 | 146,000 | 4 | 146 |
| 2002-08-14 | 150,000 | 150,000 | 142,000 | 146,000 | 10 | 146 |
| 2002-08-13 | 145,000 | 145,000 | 145,000 | 145,000 | 2 | 145 |
| 2002-08-12 | 150,000 | 150,000 | 150,000 | 150,000 | 4 | 150 |
| 2002-08-09 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 150 |
| 2002-08-08 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 150 |
| 2002-08-07 | 151,000 | 155,000 | 151,000 | 153,000 | 7 | 153 |
| 2002-08-06 | 148,000 | 155,000 | 148,000 | 155,000 | 4 | 155 |
| 2002-08-05 | 155,000 | 155,000 | 155,000 | 155,000 | 3 | 155 |
| 2002-08-02 | 156,000 | 159,000 | 156,000 | 156,000 | 4 | 156 |
| 2002-08-01 | 159,000 | 160,000 | 156,000 | 156,000 | 4 | 156 |
| 2002-07-31 | 154,000 | 154,000 | 154,000 | 154,000 | 9 | 154 |
| 2002-07-30 | 162,000 | 162,000 | 162,000 | 162,000 | 6 | 162 |
| 2002-07-25 | 170,000 | 170,000 | 170,000 | 170,000 | 5 | 170 |
| 2002-07-23 | 179,000 | 179,000 | 179,000 | 179,000 | 1 | 179 |
| 2002-07-22 | 179,000 | 179,000 | 179,000 | 179,000 | 1 | 179 |
| 2002-07-19 | 180,000 | 185,000 | 180,000 | 180,000 | 28 | 180 |
| 2002-07-18 | 162,000 | 180,000 | 160,000 | 180,000 | 13 | 180 |
| 2002-07-17 | 161,000 | 162,000 | 161,000 | 161,000 | 5 | 161 |
| 2002-07-16 | 163,000 | 163,000 | 158,000 | 158,000 | 3 | 158 |
| 2002-07-15 | 165,000 | 165,000 | 163,000 | 163,000 | 7 | 163 |
| 2002-07-12 | 165,000 | 165,000 | 165,000 | 165,000 | 3 | 165 |
| 2002-07-11 | 167,000 | 169,000 | 166,000 | 169,000 | 6 | 169 |
| 2002-07-10 | 168,000 | 169,000 | 167,000 | 167,000 | 5 | 167 |
| 2002-07-09 | 168,000 | 168,000 | 165,000 | 165,000 | 6 | 165 |
| 2002-07-08 | 165,000 | 165,000 | 164,000 | 164,000 | 7 | 164 |
| 2002-07-05 | 165,000 | 166,000 | 165,000 | 165,000 | 3 | 165 |
| 2002-07-04 | 166,000 | 168,000 | 166,000 | 168,000 | 2 | 168 |
| 2002-07-03 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 165 |
| 2002-07-02 | 165,000 | 165,000 | 165,000 | 165,000 | 3 | 165 |
| 2002-07-01 | 168,000 | 168,000 | 168,000 | 168,000 | 3 | 168 |
| 2002-06-28 | 165,000 | 168,000 | 165,000 | 168,000 | 2 | 168 |
| 2002-06-26 | 175,000 | 175,000 | 163,000 | 164,000 | 14 | 164 |
| 2002-06-25 | 171,000 | 171,000 | 162,000 | 162,000 | 6 | 162 |
| 2002-06-24 | 175,000 | 175,000 | 174,000 | 174,000 | 4 | 174 |
| 2002-06-21 | 162,000 | 171,000 | 162,000 | 171,000 | 7 | 171 |
| 2002-06-20 | 163,000 | 163,000 | 163,000 | 163,000 | 2 | 163 |
| 2002-06-19 | 168,000 | 168,000 | 165,000 | 165,000 | 6 | 165 |
| 2002-06-18 | 171,000 | 171,000 | 165,000 | 166,000 | 9 | 166 |
| 2002-06-17 | 172,000 | 172,000 | 170,000 | 170,000 | 12 | 170 |
| 2002-06-14 | 173,000 | 175,000 | 172,000 | 175,000 | 9 | 175 |
| 2002-06-13 | 175,000 | 179,000 | 175,000 | 175,000 | 5 | 175 |
| 2002-06-12 | 172,000 | 175,000 | 172,000 | 175,000 | 2 | 175 |
| 2002-06-11 | 174,000 | 180,000 | 174,000 | 175,000 | 6 | 175 |
| 2002-06-10 | 180,000 | 181,000 | 173,000 | 174,000 | 14 | 174 |
| 2002-06-07 | 184,000 | 184,000 | 175,000 | 180,000 | 17 | 180 |
| 2002-06-06 | 186,000 | 186,000 | 162,000 | 186,000 | 22 | 186 |
| 2002-06-05 | 176,000 | 181,000 | 175,000 | 180,000 | 18 | 180 |
| 2002-06-04 | 174,000 | 176,000 | 171,000 | 176,000 | 6 | 176 |
| 2002-06-03 | 171,000 | 174,000 | 170,000 | 174,000 | 13 | 174 |
| 2002-05-31 | 174,000 | 174,000 | 170,000 | 170,000 | 6 | 170 |
| 2002-05-30 | 174,000 | 174,000 | 174,000 | 174,000 | 3 | 174 |
| 2002-05-29 | 166,000 | 175,000 | 166,000 | 175,000 | 9 | 175 |
| 2002-05-28 | 175,000 | 175,000 | 169,000 | 170,000 | 11 | 170 |
| 2002-05-27 | 172,000 | 180,000 | 172,000 | 175,000 | 17 | 175 |
| 2002-05-24 | 166,000 | 174,000 | 166,000 | 174,000 | 3 | 174 |
| 2002-05-23 | 170,000 | 170,000 | 166,000 | 166,000 | 10 | 166 |
| 2002-05-22 | 170,000 | 170,000 | 168,000 | 168,000 | 2 | 168 |
| 2002-05-21 | 170,000 | 170,000 | 166,000 | 166,000 | 8 | 166 |
| 2002-05-20 | 168,000 | 170,000 | 168,000 | 170,000 | 9 | 170 |
| 2002-05-17 | 161,000 | 168,000 | 160,000 | 168,000 | 10 | 168 |
| 2002-05-16 | 160,000 | 160,000 | 160,000 | 160,000 | 3 | 160 |
| 2002-05-15 | 165,000 | 165,000 | 160,000 | 160,000 | 13 | 160 |
| 2002-05-14 | 172,000 | 172,000 | 163,000 | 163,000 | 14 | 163 |
| 2002-05-13 | 171,000 | 171,000 | 169,000 | 169,000 | 18 | 169 |
| 2002-05-10 | 175,000 | 175,000 | 171,000 | 171,000 | 6 | 171 |
| 2002-05-09 | 173,000 | 174,000 | 172,000 | 172,000 | 13 | 172 |
| 2002-05-07 | 175,000 | 175,000 | 173,000 | 173,000 | 6 | 173 |
| 2002-05-02 | 185,000 | 185,000 | 175,000 | 175,000 | 11 | 175 |
| 2002-05-01 | 175,000 | 175,000 | 175,000 | 175,000 | 3 | 175 |
| 2002-04-30 | 175,000 | 177,000 | 173,000 | 173,000 | 11 | 173 |
| 2002-04-26 | 176,000 | 177,000 | 176,000 | 177,000 | 8 | 177 |
| 2002-04-24 | 173,000 | 173,000 | 173,000 | 173,000 | 2 | 173 |
| 2002-04-23 | 173,000 | 173,000 | 173,000 | 173,000 | 3 | 173 |
| 2002-04-22 | 178,000 | 178,000 | 177,000 | 177,000 | 4 | 177 |
| 2002-04-19 | 176,000 | 176,000 | 176,000 | 176,000 | 4 | 176 |
| 2002-04-18 | 178,000 | 178,000 | 177,000 | 177,000 | 7 | 177 |
| 2002-04-17 | 179,000 | 179,000 | 179,000 | 179,000 | 4 | 179 |
| 2002-04-16 | 178,000 | 179,000 | 178,000 | 179,000 | 3 | 179 |
| 2002-04-15 | 177,000 | 180,000 | 177,000 | 177,000 | 8 | 177 |
| 2002-04-12 | 181,000 | 181,000 | 177,000 | 177,000 | 16 | 177 |
| 2002-04-11 | 184,000 | 185,000 | 183,000 | 183,000 | 4 | 183 |
| 2002-04-10 | 184,000 | 184,000 | 184,000 | 184,000 | 2 | 184 |
| 2002-04-09 | 193,000 | 196,000 | 191,000 | 191,000 | 23 | 191 |
| 2002-04-08 | 183,000 | 208,000 | 183,000 | 208,000 | 60 | 208 |
| 2002-04-05 | 178,000 | 182,000 | 178,000 | 182,000 | 12 | 182 |
| 2002-04-04 | 176,000 | 183,000 | 176,000 | 183,000 | 10 | 183 |
| 2002-04-03 | 175,000 | 175,000 | 175,000 | 175,000 | 5 | 175 |
| 2002-04-02 | 176,000 | 180,000 | 175,000 | 180,000 | 10 | 180 |
| 2002-04-01 | 184,000 | 184,000 | 176,000 | 176,000 | 8 | 176 |
| 2002-03-29 | 185,000 | 185,000 | 181,000 | 181,000 | 2 | 181 |
| 2002-03-28 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 185 |
| 2002-03-27 | 183,000 | 185,000 | 183,000 | 185,000 | 3 | 185 |
| 2002-03-26 | 175,000 | 175,000 | 170,000 | 170,000 | 13 | 170 |
| 2002-03-25 | 184,000 | 185,000 | 175,000 | 175,000 | 9 | 175 |
| 2002-03-22 | 200,000 | 200,000 | 187,000 | 187,000 | 13 | 187 |
| 2002-03-20 | 200,000 | 205,000 | 200,000 | 200,000 | 14 | 200 |
| 2002-03-19 | 203,000 | 205,000 | 200,000 | 205,000 | 23 | 205 |
| 2002-03-18 | 210,000 | 211,000 | 201,000 | 201,000 | 24 | 201 |
| 2002-03-15 | 195,000 | 200,000 | 195,000 | 200,000 | 3 | 200 |
| 2002-03-14 | 185,000 | 190,000 | 185,000 | 190,000 | 7 | 190 |
| 2002-03-13 | 207,000 | 207,000 | 190,000 | 199,000 | 33 | 199 |
| 2002-03-12 | 220,000 | 223,000 | 206,000 | 207,000 | 59 | 207 |
| 2002-03-11 | 205,000 | 205,000 | 200,000 | 205,000 | 57 | 205 |
| 2002-03-08 | 170,000 | 175,000 | 168,000 | 175,000 | 30 | 175 |
| 2002-03-07 | 170,000 | 172,000 | 164,000 | 172,000 | 19 | 172 |
| 2002-03-06 | 165,000 | 169,000 | 165,000 | 169,000 | 12 | 169 |
| 2002-03-05 | 175,000 | 175,000 | 161,000 | 165,000 | 15 | 165 |
| 2002-03-04 | 176,000 | 176,000 | 170,000 | 170,000 | 12 | 170 |
| 2002-03-01 | 176,000 | 176,000 | 168,000 | 175,000 | 5 | 175 |
| 2002-02-28 | 168,000 | 171,000 | 166,000 | 167,000 | 10 | 167 |
| 2002-02-27 | 164,000 | 166,000 | 164,000 | 166,000 | 5 | 166 |
| 2002-02-26 | 170,000 | 170,000 | 165,000 | 165,000 | 9 | 165 |
| 2002-02-25 | 184,000 | 185,000 | 178,000 | 178,000 | 36 | 178 |
| 2002-02-22 | 172,000 | 172,000 | 160,000 | 166,000 | 16 | 166 |
| 2002-02-21 | 172,000 | 183,000 | 167,000 | 181,000 | 37 | 181 |
| 2002-02-20 | 150,000 | 166,000 | 140,000 | 166,000 | 35 | 166 |
| 2002-02-19 | 165,000 | 165,000 | 146,000 | 146,000 | 33 | 146 |
| 2002-02-18 | 165,000 | 171,000 | 165,000 | 171,000 | 4 | 171 |
| 2002-02-15 | 170,000 | 179,000 | 169,000 | 179,000 | 12 | 179 |
| 2002-02-14 | 181,000 | 181,000 | 168,000 | 177,000 | 7 | 177 |
| 2002-02-13 | 166,000 | 186,000 | 165,000 | 186,000 | 16 | 186 |
| 2002-02-12 | 172,000 | 178,000 | 161,000 | 178,000 | 17 | 178 |
| 2002-02-08 | 179,000 | 179,000 | 168,000 | 178,000 | 17 | 178 |
| 2002-02-07 | 179,000 | 185,000 | 175,000 | 180,000 | 21 | 180 |
| 2002-02-06 | 163,000 | 174,000 | 163,000 | 174,000 | 20 | 174 |
| 2002-02-05 | 171,000 | 171,000 | 160,000 | 160,000 | 17 | 160 |
| 2002-02-04 | 191,000 | 191,000 | 171,000 | 180,000 | 30 | 180 |
| 2002-02-01 | 215,000 | 220,000 | 190,000 | 194,000 | 39 | 194 |
| 2002-01-31 | 215,000 | 229,000 | 204,000 | 208,000 | 68 | 208 |
| 2002-01-30 | 230,000 | 238,000 | 230,000 | 230,000 | 64 | 230 |
| 2002-01-29 | 305,000 | 305,000 | 250,000 | 270,000 | 242 | 270 |
| 2002-01-24 | 170,000 | 195,000 | 170,000 | 195,000 | 97 | 195 |
| 2002-01-23 | 167,000 | 167,000 | 166,000 | 166,000 | 2 | 166 |
| 2002-01-22 | 170,000 | 174,000 | 170,000 | 170,000 | 14 | 170 |
| 2002-01-21 | 185,000 | 185,000 | 164,000 | 165,000 | 77 | 165 |
| 2002-01-17 | 125,000 | 141,000 | 125,000 | 141,000 | 25 | 141 |
| 2002-01-16 | 130,000 | 130,000 | 121,000 | 121,000 | 14 | 121 |
| 2002-01-15 | 130,000 | 130,000 | 125,000 | 130,000 | 5 | 130 |
| 2002-01-11 | 136,000 | 136,000 | 132,000 | 132,000 | 13 | 132 |
| 2002-01-10 | 138,000 | 138,000 | 131,000 | 135,000 | 16 | 135 |
| 2002-01-09 | 144,000 | 144,000 | 136,000 | 136,000 | 8 | 136 |
| 2002-01-08 | 146,000 | 150,000 | 145,000 | 145,000 | 6 | 145 |
| 2002-01-07 | 149,000 | 149,000 | 145,000 | 149,000 | 8 | 149 |
| 2002-01-04 | 145,000 | 145,000 | 145,000 | 145,000 | 4 | 145 |
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
