4784 GMOアドパートナーズ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 430 | 435 | 430 | 433 | 4,000 | 433 |
| 2015-12-29 | 429 | 435 | 428 | 432 | 4,800 | 432 |
| 2015-12-28 | 421 | 431 | 420 | 429 | 22,200 | 429 |
| 2015-12-25 | 446 | 446 | 432 | 445 | 31,000 | 445 |
| 2015-12-24 | 454 | 454 | 432 | 434 | 22,000 | 434 |
| 2015-12-22 | 455 | 455 | 447 | 447 | 33,300 | 447 |
| 2015-12-21 | 461 | 467 | 461 | 463 | 13,400 | 463 |
| 2015-12-18 | 456 | 465 | 456 | 464 | 14,600 | 464 |
| 2015-12-17 | 456 | 460 | 456 | 460 | 13,100 | 460 |
| 2015-12-16 | 457 | 466 | 457 | 457 | 7,500 | 457 |
| 2015-12-15 | 468 | 468 | 460 | 462 | 5,700 | 462 |
| 2015-12-14 | 455 | 466 | 455 | 462 | 11,400 | 462 |
| 2015-12-11 | 470 | 476 | 467 | 467 | 7,000 | 467 |
| 2015-12-10 | 477 | 478 | 470 | 470 | 8,800 | 470 |
| 2015-12-09 | 487 | 488 | 480 | 481 | 5,100 | 481 |
| 2015-12-08 | 490 | 490 | 479 | 487 | 7,300 | 487 |
| 2015-12-07 | 488 | 488 | 481 | 488 | 13,900 | 488 |
| 2015-12-04 | 472 | 480 | 468 | 480 | 21,300 | 480 |
| 2015-12-03 | 468 | 471 | 468 | 471 | 14,100 | 471 |
| 2015-12-02 | 473 | 473 | 468 | 470 | 6,100 | 470 |
| 2015-12-01 | 467 | 467 | 465 | 466 | 4,800 | 466 |
| 2015-11-30 | 470 | 474 | 465 | 467 | 7,100 | 467 |
| 2015-11-27 | 465 | 468 | 464 | 465 | 4,500 | 465 |
| 2015-11-26 | 471 | 471 | 462 | 467 | 5,800 | 467 |
| 2015-11-25 | 470 | 470 | 462 | 470 | 4,700 | 470 |
| 2015-11-24 | 464 | 475 | 462 | 464 | 8,200 | 464 |
| 2015-11-20 | 461 | 464 | 460 | 463 | 5,400 | 463 |
| 2015-11-19 | 463 | 463 | 458 | 461 | 3,700 | 461 |
| 2015-11-18 | 461 | 461 | 459 | 461 | 2,600 | 461 |
| 2015-11-17 | 458 | 460 | 455 | 458 | 3,300 | 458 |
| 2015-11-16 | 448 | 458 | 445 | 455 | 5,000 | 455 |
| 2015-11-13 | 460 | 460 | 448 | 455 | 6,000 | 455 |
| 2015-11-12 | 448 | 460 | 448 | 450 | 6,500 | 450 |
| 2015-11-11 | 456 | 459 | 437 | 449 | 18,200 | 449 |
| 2015-11-10 | 464 | 464 | 455 | 459 | 4,300 | 459 |
| 2015-11-09 | 470 | 470 | 460 | 464 | 6,800 | 464 |
| 2015-11-06 | 477 | 477 | 460 | 470 | 9,200 | 470 |
| 2015-11-05 | 479 | 481 | 470 | 477 | 13,300 | 477 |
| 2015-11-04 | 468 | 471 | 463 | 471 | 4,500 | 471 |
| 2015-11-02 | 463 | 463 | 456 | 460 | 7,500 | 460 |
| 2015-10-30 | 460 | 466 | 453 | 458 | 11,500 | 458 |
| 2015-10-29 | 456 | 462 | 453 | 462 | 5,800 | 462 |
| 2015-10-28 | 454 | 460 | 453 | 453 | 12,400 | 453 |
| 2015-10-27 | 453 | 455 | 449 | 450 | 4,000 | 450 |
| 2015-10-26 | 450 | 455 | 448 | 449 | 5,000 | 449 |
| 2015-10-23 | 447 | 454 | 447 | 447 | 3,300 | 447 |
| 2015-10-22 | 443 | 454 | 443 | 448 | 7,200 | 448 |
| 2015-10-21 | 453 | 454 | 445 | 448 | 4,800 | 448 |
| 2015-10-20 | 445 | 455 | 445 | 453 | 10,600 | 453 |
| 2015-10-19 | 445 | 445 | 440 | 442 | 2,300 | 442 |
| 2015-10-16 | 440 | 444 | 440 | 444 | 2,300 | 444 |
| 2015-10-15 | 440 | 442 | 437 | 441 | 2,300 | 441 |
| 2015-10-14 | 445 | 445 | 437 | 437 | 4,000 | 437 |
| 2015-10-13 | 433 | 444 | 433 | 444 | 7,300 | 444 |
| 2015-10-09 | 430 | 430 | 429 | 430 | 2,700 | 430 |
| 2015-10-08 | 428 | 429 | 423 | 429 | 7,600 | 429 |
| 2015-10-07 | 419 | 423 | 415 | 423 | 5,100 | 423 |
| 2015-10-06 | 414 | 416 | 414 | 414 | 3,100 | 414 |
| 2015-10-05 | 415 | 416 | 412 | 414 | 9,300 | 414 |
| 2015-10-02 | 400 | 403 | 400 | 403 | 5,900 | 403 |
| 2015-10-01 | 404 | 404 | 399 | 401 | 4,400 | 401 |
| 2015-09-30 | 399 | 404 | 399 | 402 | 3,900 | 402 |
| 2015-09-29 | 403 | 403 | 395 | 399 | 8,900 | 399 |
| 2015-09-28 | 404 | 406 | 401 | 405 | 2,300 | 405 |
| 2015-09-25 | 401 | 401 | 395 | 400 | 8,500 | 400 |
| 2015-09-24 | 401 | 404 | 400 | 400 | 1,900 | 400 |
| 2015-09-18 | 408 | 408 | 401 | 401 | 8,700 | 401 |
| 2015-09-17 | 402 | 404 | 400 | 400 | 5,800 | 400 |
| 2015-09-16 | 400 | 404 | 398 | 400 | 12,100 | 400 |
| 2015-09-15 | 399 | 399 | 394 | 395 | 9,600 | 395 |
| 2015-09-14 | 407 | 410 | 400 | 401 | 11,800 | 401 |
| 2015-09-11 | 411 | 419 | 400 | 407 | 11,300 | 407 |
| 2015-09-10 | 401 | 405 | 401 | 403 | 4,800 | 403 |
| 2015-09-09 | 403 | 413 | 400 | 413 | 10,400 | 413 |
| 2015-09-08 | 406 | 409 | 385 | 389 | 11,500 | 389 |
| 2015-09-07 | 395 | 400 | 389 | 400 | 7,200 | 400 |
| 2015-09-04 | 427 | 427 | 399 | 406 | 23,300 | 406 |
| 2015-09-03 | 418 | 425 | 414 | 415 | 11,400 | 415 |
| 2015-09-02 | 410 | 426 | 410 | 423 | 10,000 | 423 |
| 2015-09-01 | 435 | 435 | 427 | 427 | 12,700 | 427 |
| 2015-08-31 | 438 | 440 | 432 | 440 | 11,800 | 440 |
| 2015-08-28 | 417 | 431 | 417 | 430 | 15,000 | 430 |
| 2015-08-27 | 424 | 429 | 412 | 417 | 16,200 | 417 |
| 2015-08-26 | 391 | 420 | 391 | 412 | 20,900 | 412 |
| 2015-08-25 | 361 | 401 | 359 | 384 | 44,200 | 384 |
| 2015-08-24 | 435 | 436 | 406 | 408 | 43,800 | 408 |
| 2015-08-21 | 460 | 460 | 443 | 450 | 29,600 | 450 |
| 2015-08-20 | 463 | 463 | 461 | 461 | 10,300 | 461 |
| 2015-08-19 | 468 | 468 | 461 | 463 | 8,000 | 463 |
| 2015-08-18 | 468 | 468 | 466 | 466 | 4,200 | 466 |
| 2015-08-17 | 465 | 470 | 462 | 463 | 12,000 | 463 |
| 2015-08-14 | 463 | 468 | 461 | 465 | 15,800 | 465 |
| 2015-08-13 | 468 | 472 | 461 | 465 | 14,900 | 465 |
| 2015-08-12 | 471 | 471 | 466 | 468 | 3,600 | 468 |
| 2015-08-11 | 470 | 470 | 468 | 469 | 6,700 | 469 |
| 2015-08-10 | 475 | 475 | 468 | 469 | 11,100 | 469 |
| 2015-08-07 | 478 | 480 | 475 | 475 | 11,700 | 475 |
| 2015-08-06 | 480 | 483 | 477 | 477 | 6,200 | 477 |
| 2015-08-05 | 488 | 488 | 478 | 480 | 9,200 | 480 |
| 2015-08-04 | 477 | 485 | 477 | 480 | 4,700 | 480 |
| 2015-08-03 | 485 | 486 | 475 | 475 | 21,100 | 475 |
| 2015-07-31 | 486 | 488 | 480 | 483 | 22,000 | 483 |
| 2015-07-30 | 493 | 498 | 492 | 494 | 7,100 | 494 |
| 2015-07-29 | 499 | 501 | 493 | 493 | 3,200 | 493 |
| 2015-07-28 | 506 | 506 | 490 | 498 | 7,800 | 498 |
| 2015-07-27 | 509 | 510 | 499 | 500 | 9,700 | 500 |
| 2015-07-24 | 500 | 514 | 500 | 506 | 5,700 | 506 |
| 2015-07-23 | 499 | 511 | 499 | 505 | 20,000 | 505 |
| 2015-07-22 | 499 | 501 | 496 | 499 | 5,200 | 499 |
| 2015-07-21 | 502 | 503 | 497 | 497 | 3,500 | 497 |
| 2015-07-17 | 502 | 502 | 495 | 496 | 3,700 | 496 |
| 2015-07-16 | 497 | 502 | 496 | 501 | 8,500 | 501 |
| 2015-07-15 | 500 | 500 | 479 | 497 | 12,600 | 497 |
| 2015-07-14 | 489 | 500 | 488 | 500 | 12,500 | 500 |
| 2015-07-13 | 478 | 485 | 478 | 482 | 6,900 | 482 |
| 2015-07-10 | 482 | 483 | 475 | 477 | 9,700 | 477 |
| 2015-07-09 | 474 | 483 | 461 | 483 | 33,900 | 483 |
| 2015-07-08 | 506 | 506 | 498 | 498 | 22,400 | 498 |
| 2015-07-07 | 504 | 506 | 501 | 504 | 4,500 | 504 |
| 2015-07-06 | 501 | 510 | 501 | 502 | 15,400 | 502 |
| 2015-07-03 | 511 | 511 | 501 | 503 | 7,200 | 503 |
| 2015-07-02 | 505 | 508 | 502 | 508 | 12,000 | 508 |
| 2015-07-01 | 494 | 505 | 494 | 505 | 10,900 | 505 |
| 2015-06-30 | 490 | 502 | 490 | 499 | 9,300 | 499 |
| 2015-06-29 | 504 | 505 | 483 | 495 | 58,900 | 495 |
| 2015-06-26 | 515 | 521 | 511 | 514 | 32,800 | 514 |
| 2015-06-25 | 526 | 534 | 523 | 534 | 33,700 | 534 |
| 2015-06-24 | 525 | 525 | 518 | 524 | 10,500 | 524 |
| 2015-06-23 | 514 | 549 | 513 | 527 | 59,000 | 527 |
| 2015-06-22 | 514 | 515 | 513 | 513 | 5,300 | 513 |
| 2015-06-19 | 508 | 513 | 508 | 513 | 9,700 | 513 |
| 2015-06-18 | 515 | 515 | 508 | 508 | 8,100 | 508 |
| 2015-06-17 | 514 | 518 | 511 | 512 | 11,400 | 512 |
| 2015-06-16 | 511 | 520 | 505 | 511 | 19,400 | 511 |
| 2015-06-15 | 507 | 511 | 507 | 508 | 5,400 | 508 |
| 2015-06-12 | 511 | 511 | 505 | 507 | 7,300 | 507 |
| 2015-06-11 | 505 | 510 | 505 | 510 | 5,700 | 510 |
| 2015-06-10 | 508 | 513 | 502 | 504 | 13,900 | 504 |
| 2015-06-09 | 519 | 520 | 502 | 506 | 25,900 | 506 |
| 2015-06-08 | 518 | 520 | 516 | 520 | 5,000 | 520 |
| 2015-06-05 | 517 | 518 | 514 | 518 | 8,200 | 518 |
| 2015-06-04 | 516 | 516 | 513 | 514 | 9,800 | 514 |
| 2015-06-03 | 516 | 516 | 511 | 516 | 13,500 | 516 |
| 2015-06-02 | 517 | 520 | 515 | 515 | 7,900 | 515 |
| 2015-06-01 | 517 | 521 | 512 | 521 | 23,100 | 521 |
| 2015-05-29 | 521 | 522 | 517 | 517 | 6,400 | 517 |
| 2015-05-28 | 519 | 520 | 518 | 520 | 7,700 | 520 |
| 2015-05-27 | 525 | 533 | 518 | 518 | 35,700 | 518 |
| 2015-05-26 | 524 | 524 | 520 | 524 | 7,200 | 524 |
| 2015-05-25 | 523 | 525 | 521 | 524 | 6,200 | 524 |
| 2015-05-22 | 528 | 528 | 520 | 522 | 8,000 | 522 |
| 2015-05-21 | 529 | 530 | 524 | 528 | 13,900 | 528 |
| 2015-05-20 | 525 | 539 | 524 | 530 | 19,200 | 530 |
| 2015-05-19 | 521 | 523 | 520 | 523 | 8,700 | 523 |
| 2015-05-18 | 520 | 523 | 519 | 523 | 9,500 | 523 |
| 2015-05-15 | 516 | 522 | 516 | 520 | 18,100 | 520 |
| 2015-05-14 | 520 | 522 | 516 | 520 | 12,400 | 520 |
| 2015-05-13 | 520 | 520 | 516 | 520 | 5,300 | 520 |
| 2015-05-12 | 518 | 520 | 512 | 519 | 16,400 | 519 |
| 2015-05-11 | 523 | 524 | 520 | 520 | 5,000 | 520 |
| 2015-05-08 | 520 | 528 | 519 | 523 | 11,200 | 523 |
| 2015-05-07 | 517 | 522 | 516 | 520 | 12,300 | 520 |
| 2015-05-01 | 522 | 522 | 513 | 518 | 28,400 | 518 |
| 2015-04-30 | 515 | 518 | 514 | 518 | 10,000 | 518 |
| 2015-04-28 | 515 | 519 | 515 | 516 | 7,500 | 516 |
| 2015-04-27 | 520 | 522 | 517 | 520 | 9,400 | 520 |
| 2015-04-24 | 520 | 520 | 515 | 520 | 7,100 | 520 |
| 2015-04-23 | 520 | 520 | 514 | 520 | 15,900 | 520 |
| 2015-04-22 | 516 | 516 | 512 | 513 | 6,100 | 513 |
| 2015-04-21 | 520 | 520 | 511 | 513 | 22,100 | 513 |
| 2015-04-20 | 517 | 522 | 516 | 517 | 10,600 | 517 |
| 2015-04-17 | 521 | 525 | 518 | 520 | 17,800 | 520 |
| 2015-04-16 | 521 | 521 | 518 | 521 | 10,400 | 521 |
| 2015-04-15 | 520 | 522 | 515 | 520 | 24,100 | 520 |
| 2015-04-14 | 522 | 522 | 517 | 520 | 9,300 | 520 |
| 2015-04-13 | 523 | 527 | 514 | 522 | 13,400 | 522 |
| 2015-04-10 | 521 | 530 | 520 | 525 | 9,700 | 525 |
| 2015-04-09 | 526 | 529 | 518 | 519 | 11,300 | 519 |
| 2015-04-08 | 526 | 535 | 520 | 526 | 22,600 | 526 |
| 2015-04-07 | 514 | 522 | 510 | 522 | 19,200 | 522 |
| 2015-04-06 | 515 | 521 | 511 | 515 | 18,700 | 515 |
| 2015-04-03 | 541 | 541 | 508 | 510 | 86,500 | 510 |
| 2015-04-02 | 549 | 597 | 530 | 531 | 421,000 | 531 |
| 2015-04-01 | 511 | 516 | 505 | 509 | 44,600 | 509 |
| 2015-03-31 | 514 | 530 | 505 | 521 | 59,600 | 521 |
| 2015-03-30 | 505 | 515 | 496 | 513 | 20,400 | 513 |
| 2015-03-27 | 506 | 510 | 498 | 506 | 35,700 | 506 |
| 2015-03-26 | 508 | 513 | 505 | 509 | 25,900 | 509 |
| 2015-03-25 | 511 | 514 | 505 | 508 | 29,800 | 508 |
| 2015-03-24 | 509 | 512 | 507 | 512 | 9,300 | 512 |
| 2015-03-23 | 509 | 514 | 506 | 509 | 16,600 | 509 |
| 2015-03-20 | 509 | 512 | 504 | 509 | 38,300 | 509 |
| 2015-03-19 | 507 | 513 | 506 | 510 | 18,600 | 510 |
| 2015-03-18 | 511 | 525 | 505 | 507 | 48,800 | 507 |
| 2015-03-17 | 507 | 515 | 507 | 511 | 14,400 | 511 |
| 2015-03-16 | 505 | 509 | 505 | 506 | 24,300 | 506 |
| 2015-03-13 | 514 | 519 | 505 | 508 | 39,500 | 508 |
| 2015-03-12 | 517 | 531 | 513 | 514 | 34,600 | 514 |
| 2015-03-11 | 524 | 527 | 506 | 514 | 36,100 | 514 |
| 2015-03-10 | 520 | 537 | 503 | 514 | 83,400 | 514 |
| 2015-03-09 | 540 | 549 | 512 | 513 | 156,800 | 513 |
| 2015-03-06 | 620 | 624 | 533 | 536 | 584,500 | 536 |
| 2015-03-05 | 557 | 627 | 547 | 627 | 1,243,300 | 627 |
| 2015-03-04 | 569 | 619 | 526 | 527 | 749,900 | 527 |
| 2015-03-03 | 486 | 565 | 484 | 539 | 467,600 | 539 |
| 2015-03-02 | 489 | 489 | 483 | 485 | 5,700 | 485 |
| 2015-02-27 | 483 | 489 | 483 | 489 | 13,900 | 489 |
| 2015-02-26 | 489 | 489 | 484 | 486 | 5,100 | 486 |
| 2015-02-25 | 475 | 490 | 475 | 484 | 17,500 | 484 |
| 2015-02-24 | 475 | 479 | 473 | 476 | 6,400 | 476 |
| 2015-02-23 | 468 | 475 | 463 | 471 | 49,300 | 471 |
| 2015-02-20 | 482 | 482 | 468 | 468 | 34,600 | 468 |
| 2015-02-19 | 482 | 485 | 476 | 483 | 10,600 | 483 |
| 2015-02-18 | 483 | 485 | 475 | 481 | 14,800 | 481 |
| 2015-02-17 | 482 | 486 | 481 | 486 | 5,400 | 486 |
| 2015-02-16 | 484 | 487 | 481 | 483 | 11,500 | 483 |
| 2015-02-13 | 491 | 491 | 484 | 484 | 20,600 | 484 |
| 2015-02-12 | 490 | 494 | 490 | 492 | 8,900 | 492 |
| 2015-02-10 | 493 | 493 | 486 | 490 | 7,400 | 490 |
| 2015-02-09 | 490 | 490 | 487 | 488 | 6,700 | 488 |
| 2015-02-06 | 493 | 494 | 482 | 487 | 40,000 | 487 |
| 2015-02-05 | 500 | 506 | 499 | 506 | 11,800 | 506 |
| 2015-02-04 | 498 | 501 | 498 | 498 | 10,300 | 498 |
| 2015-02-03 | 499 | 501 | 496 | 498 | 7,000 | 498 |
| 2015-02-02 | 497 | 502 | 497 | 500 | 5,600 | 500 |
| 2015-01-30 | 497 | 499 | 497 | 499 | 6,600 | 499 |
| 2015-01-29 | 499 | 502 | 495 | 495 | 12,600 | 495 |
| 2015-01-28 | 500 | 502 | 499 | 501 | 4,500 | 501 |
| 2015-01-27 | 501 | 502 | 500 | 501 | 4,500 | 501 |
| 2015-01-26 | 499 | 500 | 498 | 499 | 4,100 | 499 |
| 2015-01-23 | 500 | 501 | 497 | 497 | 16,900 | 497 |
| 2015-01-22 | 500 | 500 | 491 | 493 | 13,900 | 493 |
| 2015-01-21 | 505 | 505 | 499 | 499 | 5,200 | 499 |
| 2015-01-20 | 500 | 505 | 499 | 505 | 14,400 | 505 |
| 2015-01-19 | 498 | 499 | 492 | 499 | 5,700 | 499 |
| 2015-01-16 | 495 | 495 | 489 | 491 | 20,800 | 491 |
| 2015-01-15 | 496 | 501 | 490 | 501 | 17,100 | 501 |
| 2015-01-14 | 498 | 501 | 496 | 498 | 12,500 | 498 |
| 2015-01-13 | 502 | 503 | 497 | 503 | 17,400 | 503 |
| 2015-01-09 | 503 | 507 | 501 | 502 | 6,900 | 502 |
| 2015-01-08 | 503 | 506 | 501 | 504 | 6,900 | 504 |
| 2015-01-07 | 503 | 504 | 502 | 502 | 5,700 | 502 |
| 2015-01-06 | 497 | 508 | 497 | 504 | 16,600 | 504 |
| 2015-01-05 | 507 | 509 | 502 | 507 | 16,700 | 507 |
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
