4784 GMOアドパートナーズ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	462	473	461	464	8,500	464
2016-12-29	465	466	461	463	8,800	463
2016-12-28	461	470	461	466	24,800	466
2016-12-27	476	478	470	478	39,300	478
2016-12-26	471	475	470	472	21,900	472
2016-12-22	470	473	468	470	9,600	470
2016-12-21	472	474	462	474	18,100	474
2016-12-20	475	476	459	471	38,400	471
2016-12-19	479	479	475	476	14,200	476
2016-12-16	485	485	479	479	14,800	479
2016-12-15	481	484	480	481	15,600	481
2016-12-14	487	487	481	481	15,000	481
2016-12-13	480	490	480	487	17,100	487
2016-12-12	484	484	469	479	69,900	479
2016-12-09	496	497	495	495	26,100	495
2016-12-08	502	502	496	496	20,500	496
2016-12-07	502	502	498	501	6,100	501
2016-12-06	503	503	499	501	5,300	501
2016-12-05	509	509	500	502	12,600	502
2016-12-02	504	507	499	504	22,400	504
2016-12-01	508	509	507	507	6,300	507
2016-11-30	504	508	501	508	7,800	508
2016-11-29	505	508	504	505	6,500	505
2016-11-28	504	508	504	508	3,300	508
2016-11-25	510	512	504	504	7,000	504
2016-11-24	512	512	510	510	3,100	510
2016-11-22	510	512	509	512	2,400	512
2016-11-21	510	512	509	510	4,300	510
2016-11-18	509	509	502	509	6,200	509
2016-11-17	500	505	499	505	4,200	505
2016-11-16	502	504	500	503	4,700	503
2016-11-15	503	503	498	501	4,400	501
2016-11-14	504	505	500	503	4,900	503
2016-11-11	504	506	500	504	6,300	504
2016-11-10	509	511	499	509	10,800	509
2016-11-09	512	512	498	506	9,100	506
2016-11-08	516	516	506	512	6,100	512
2016-11-07	515	516	510	514	7,100	514
2016-11-04	520	520	511	512	8,900	512
2016-11-02	513	516	509	514	5,400	514
2016-11-01	515	517	514	517	2,300	517
2016-10-31	521	521	513	518	3,500	518
2016-10-28	513	520	512	520	13,900	520
2016-10-27	514	514	508	514	4,200	514
2016-10-26	511	514	509	514	2,700	514
2016-10-25	510	517	510	512	9,600	512
2016-10-24	511	513	509	513	1,200	513
2016-10-21	513	513	507	512	12,400	512
2016-10-20	508	513	502	512	6,000	512
2016-10-19	509	511	500	508	8,000	508
2016-10-17	507	511	506	509	2,300	509
2016-10-13	505	510	500	505	4,500	505
2016-10-12	504	509	502	504	2,400	504
2016-10-11	504	507	502	504	2,500	504
2016-10-07	506	506	502	504	2,400	504
2016-10-06	511	512	500	510	7,800	510
2016-10-05	511	516	509	509	10,300	509
2016-10-04	500	505	500	503	7,700	503
2016-10-03	497	500	494	500	2,900	500
2016-09-30	492	497	492	493	10,700	493
2016-09-29	490	497	490	497	4,600	497
2016-09-28	488	489	480	488	5,700	488
2016-09-27	491	491	486	488	2,500	488
2016-09-26	490	491	483	491	4,300	491
2016-09-23	493	493	482	488	4,100	488
2016-09-21	498	498	492	492	1,300	492
2016-09-20	497	497	493	493	2,200	493
2016-09-16	502	502	491	497	2,400	497
2016-09-15	504	504	498	502	1,000	502
2016-09-14	506	506	495	504	10,300	504
2016-09-13	497	500	496	500	1,300	500
2016-09-12	500	500	497	497	3,700	497
2016-09-09	503	505	499	500	1,400	500
2016-09-08	503	503	500	500	1,100	500
2016-09-07	506	506	500	501	2,400	501
2016-09-06	503	503	500	502	1,800	502
2016-09-05	504	504	498	500	9,500	500
2016-09-02	485	494	484	494	7,300	494
2016-09-01	485	485	483	485	2,000	485
2016-08-31	484	486	475	481	6,800	481
2016-08-30	485	485	480	484	1,500	484
2016-08-29	478	484	478	484	4,300	484
2016-08-26	479	483	473	478	11,700	478
2016-08-25	487	487	480	483	3,700	483
2016-08-24	484	487	480	487	1,900	487
2016-08-23	481	484	480	484	1,600	484
2016-08-22	479	483	477	481	4,900	481
2016-08-19	488	488	479	485	5,200	485
2016-08-18	486	489	483	489	3,000	489
2016-08-17	488	488	476	482	3,300	482
2016-08-16	488	490	470	486	9,800	486
2016-08-15	490	490	482	489	3,100	489
2016-08-12	493	493	488	491	1,300	491
2016-08-10	490	491	483	490	3,300	490
2016-08-09	486	488	483	485	1,500	485
2016-08-08	487	488	486	488	2,400	488
2016-08-05	498	500	485	491	8,900	491
2016-08-04	476	488	476	484	5,600	484
2016-08-03	490	490	481	483	7,000	483
2016-08-02	491	497	490	492	5,300	492
2016-08-01	489	501	489	501	11,500	501
2016-07-29	475	487	473	487	9,300	487
2016-07-28	482	487	477	480	12,100	480
2016-07-27	490	490	478	486	10,800	486
2016-07-26	491	496	488	490	4,500	490
2016-07-25	498	501	491	492	9,000	492
2016-07-22	498	505	496	498	6,500	498
2016-07-21	498	505	498	504	7,700	504
2016-07-20	502	505	498	501	9,000	501
2016-07-19	514	519	497	502	24,200	502
2016-07-15	550	550	513	515	18,900	515
2016-07-14	534	549	532	549	21,800	549
2016-07-13	521	535	521	526	15,400	526
2016-07-12	515	522	515	520	4,000	520
2016-07-11	512	519	512	519	3,600	519
2016-07-08	511	516	503	512	5,900	512
2016-07-07	517	518	508	510	6,900	510
2016-07-06	516	517	512	517	4,100	517
2016-07-05	524	524	515	520	13,500	520
2016-07-04	508	515	507	515	4,100	515
2016-07-01	511	511	503	507	5,900	507
2016-06-30	515	518	505	509	4,700	509
2016-06-29	513	513	505	510	7,500	510
2016-06-28	491	519	482	509	32,100	509
2016-06-27	492	529	488	529	33,400	529
2016-06-24	530	533	452	476	45,400	476
2016-06-23	521	528	517	521	6,300	521
2016-06-22	528	532	524	528	4,200	528
2016-06-21	525	531	512	529	11,200	529
2016-06-20	514	522	514	522	6,100	522
2016-06-17	501	514	500	508	12,700	508
2016-06-16	510	517	498	501	16,500	501
2016-06-15	511	527	502	520	24,500	520
2016-06-14	549	549	511	511	41,900	511
2016-06-13	574	576	548	549	45,700	549
2016-06-10	580	586	571	576	96,500	576
2016-06-09	563	579	553	554	69,500	554
2016-06-08	550	560	546	557	55,300	557
2016-06-07	549	550	545	549	20,400	549
2016-06-06	540	556	540	550	61,800	550
2016-06-03	545	547	535	540	31,700	540
2016-06-02	541	542	521	542	49,200	542
2016-06-01	560	560	519	519	147,800	519
2016-05-31	514	520	511	517	12,700	517
2016-05-30	507	514	507	514	3,300	514
2016-05-27	509	512	505	507	3,800	507
2016-05-26	512	512	498	507	5,600	507
2016-05-25	514	517	512	512	4,800	512
2016-05-24	514	520	511	513	14,700	513
2016-05-23	507	517	506	513	18,800	513
2016-05-20	500	505	495	500	13,800	500
2016-05-19	500	500	492	497	4,800	497
2016-05-18	501	509	495	495	5,600	495
2016-05-17	493	502	493	501	2,900	501
2016-05-16	515	518	490	492	20,400	492
2016-05-13	499	504	496	503	2,500	503
2016-05-12	498	505	498	499	11,300	499
2016-05-11	499	505	498	498	12,600	498
2016-05-10	523	523	500	501	33,000	501
2016-05-09	529	532	524	529	26,400	529
2016-05-06	520	520	514	519	13,200	519
2016-05-02	508	515	503	514	11,000	514
2016-04-28	516	518	508	511	15,100	511
2016-04-27	510	517	510	517	12,200	517
2016-04-26	510	517	508	513	18,900	513
2016-04-25	510	512	505	511	19,000	511
2016-04-22	506	512	503	511	16,400	511
2016-04-21	498	513	495	513	44,100	513
2016-04-20	495	497	494	497	8,700	497
2016-04-19	495	496	492	495	5,000	495
2016-04-18	490	492	490	492	2,400	492
2016-04-15	488	493	488	492	2,600	492
2016-04-14	495	497	488	488	10,300	488
2016-04-13	491	495	491	495	5,300	495
2016-04-12	488	494	488	491	7,900	491
2016-04-11	489	495	486	494	1,900	494
2016-04-08	484	492	479	490	5,400	490
2016-04-07	493	498	489	490	3,500	490
2016-04-06	488	491	485	491	4,000	491
2016-04-05	505	505	486	488	9,100	488
2016-04-04	489	500	489	500	3,500	500
2016-04-01	506	506	481	489	11,200	489
2016-03-31	501	507	500	507	17,500	507
2016-03-30	501	510	493	499	32,600	499
2016-03-29	500	500	499	500	2,500	500
2016-03-28	496	504	490	500	13,900	500
2016-03-25	506	507	496	499	14,400	499
2016-03-24	491	512	485	499	29,500	499
2016-03-23	491	501	484	495	29,700	495
2016-03-22	484	492	484	486	3,700	486
2016-03-18	489	499	481	482	14,600	482
2016-03-17	492	493	482	489	6,600	489
2016-03-16	492	492	488	489	2,900	489
2016-03-15	494	494	489	491	2,500	491
2016-03-14	494	498	490	491	13,400	491
2016-03-11	487	495	480	494	11,900	494
2016-03-10	480	490	477	487	5,200	487
2016-03-09	475	487	475	484	10,500	484
2016-03-08	482	498	476	487	67,700	487
2016-03-07	513	513	481	481	128,500	481
2016-03-04	448	460	444	455	19,500	455
2016-03-03	431	437	429	435	12,100	435
2016-03-02	416	434	416	429	26,100	429
2016-03-01	406	411	403	411	8,700	411
2016-02-29	412	418	409	410	8,100	410
2016-02-26	412	418	412	413	4,200	413
2016-02-25	404	417	404	414	6,200	414
2016-02-24	412	416	404	409	8,400	409
2016-02-23	415	415	408	413	8,200	413
2016-02-22	412	416	408	412	4,500	412
2016-02-19	417	418	408	416	5,200	416
2016-02-18	413	421	413	417	8,000	417
2016-02-17	404	418	404	411	10,400	411
2016-02-16	410	413	401	402	15,600	402
2016-02-15	412	414	391	410	31,800	410
2016-02-12	420	426	390	390	84,200	390
2016-02-10	547	549	423	450	574,600	450
2016-02-09	499	499	499	499	23,200	499
2016-02-08	403	424	402	419	5,400	419
2016-02-05	415	416	403	407	10,700	407
2016-02-04	406	411	403	407	7,500	407
2016-02-03	406	411	401	402	3,400	402
2016-02-02	412	412	409	410	2,200	410
2016-02-01	411	416	408	412	4,600	412
2016-01-29	401	408	399	403	4,000	403
2016-01-28	400	408	400	405	2,700	405
2016-01-27	403	418	402	407	2,700	407
2016-01-26	402	404	400	400	5,900	400
2016-01-25	400	404	396	402	5,300	402
2016-01-22	402	402	388	392	12,000	392
2016-01-21	379	392	379	383	3,500	383
2016-01-20	397	398	387	387	5,200	387
2016-01-19	390	401	390	397	5,200	397
2016-01-18	388	406	387	405	9,400	405
2016-01-15	417	424	410	412	2,600	412
2016-01-14	420	421	412	413	6,000	413
2016-01-13	421	433	420	428	2,100	428
2016-01-12	425	428	418	420	18,500	420
2016-01-08	434	436	425	425	16,900	425
2016-01-07	426	480	425	450	125,700	450
2016-01-06	443	443	432	433	4,700	433
2016-01-05	442	445	437	441	12,000	441
2016-01-04	433	434	430	434	2,700	434

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30