トレンドマイクロ(4704)の株価時系列情報
トレンドマイクロ(4704)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,390 | 3,420 | 3,335 | 3,340 | 860,000 |
| 2014/12/29 | 3,495 | 3,505 | 3,365 | 3,410 | 1,070,300 |
| 2014/12/26 | 3,525 | 3,555 | 3,470 | 3,475 | 756,600 |
| 2014/12/25 | 3,640 | 3,655 | 3,630 | 3,650 | 519,600 |
| 2014/12/24 | 3,680 | 3,680 | 3,620 | 3,645 | 705,300 |
| 2014/12/22 | 3,630 | 3,650 | 3,605 | 3,630 | 696,400 |
| 2014/12/19 | 3,645 | 3,645 | 3,595 | 3,630 | 772,900 |
| 2014/12/18 | 3,515 | 3,575 | 3,495 | 3,575 | 883,300 |
| 2014/12/17 | 3,420 | 3,485 | 3,420 | 3,460 | 988,700 |
| 2014/12/16 | 3,445 | 3,460 | 3,405 | 3,420 | 1,324,000 |
| 2014/12/15 | 3,460 | 3,550 | 3,455 | 3,515 | 732,500 |
| 2014/12/12 | 3,530 | 3,560 | 3,520 | 3,525 | 1,909,800 |
| 2014/12/11 | 3,515 | 3,550 | 3,490 | 3,535 | 576,100 |
| 2014/12/10 | 3,570 | 3,610 | 3,535 | 3,550 | 599,800 |
| 2014/12/09 | 3,635 | 3,670 | 3,620 | 3,635 | 405,200 |
| 2014/12/08 | 3,640 | 3,655 | 3,605 | 3,635 | 484,500 |
| 2014/12/05 | 3,605 | 3,650 | 3,600 | 3,650 | 487,600 |
| 2014/12/04 | 3,685 | 3,700 | 3,625 | 3,650 | 681,600 |
| 2014/12/03 | 3,715 | 3,745 | 3,675 | 3,685 | 946,100 |
| 2014/12/02 | 3,605 | 3,725 | 3,600 | 3,715 | 990,100 |
| 2014/12/01 | 3,605 | 3,655 | 3,600 | 3,640 | 508,600 |
| 2014/11/28 | 3,595 | 3,615 | 3,575 | 3,605 | 637,900 |
| 2014/11/27 | 3,585 | 3,595 | 3,555 | 3,580 | 635,500 |
| 2014/11/26 | 3,525 | 3,615 | 3,525 | 3,595 | 759,100 |
| 2014/11/25 | 3,595 | 3,605 | 3,520 | 3,540 | 1,023,100 |
| 2014/11/21 | 3,565 | 3,595 | 3,525 | 3,555 | 1,283,700 |
| 2014/11/20 | 3,605 | 3,625 | 3,585 | 3,595 | 825,600 |
| 2014/11/19 | 3,585 | 3,605 | 3,555 | 3,555 | 857,800 |
| 2014/11/18 | 3,605 | 3,630 | 3,570 | 3,605 | 977,000 |
| 2014/11/17 | 3,675 | 3,675 | 3,530 | 3,555 | 1,078,100 |
| 2014/11/14 | 3,685 | 3,750 | 3,665 | 3,720 | 2,844,600 |
| 2014/11/13 | 3,670 | 3,710 | 3,580 | 3,695 | 1,126,400 |
| 2014/11/12 | 3,740 | 3,800 | 3,730 | 3,740 | 1,234,700 |
| 2014/11/11 | 3,690 | 3,745 | 3,650 | 3,735 | 1,730,100 |
| 2014/11/10 | 3,680 | 3,720 | 3,665 | 3,690 | 772,500 |
| 2014/11/07 | 3,725 | 3,750 | 3,695 | 3,715 | 860,600 |
| 2014/11/06 | 3,745 | 3,760 | 3,680 | 3,690 | 1,212,100 |
| 2014/11/05 | 3,690 | 3,770 | 3,685 | 3,750 | 1,468,800 |
| 2014/11/04 | 3,790 | 3,795 | 3,710 | 3,710 | 1,715,300 |
| 2014/10/31 | 3,550 | 3,720 | 3,525 | 3,675 | 1,448,800 |
| 2014/10/30 | 3,530 | 3,545 | 3,510 | 3,525 | 464,200 |
| 2014/10/29 | 3,470 | 3,545 | 3,470 | 3,530 | 638,700 |
| 2014/10/28 | 3,420 | 3,460 | 3,415 | 3,450 | 396,200 |
| 2014/10/27 | 3,460 | 3,465 | 3,405 | 3,430 | 413,200 |
| 2014/10/24 | 3,415 | 3,430 | 3,370 | 3,415 | 555,700 |
| 2014/10/23 | 3,385 | 3,410 | 3,355 | 3,365 | 423,700 |
| 2014/10/22 | 3,345 | 3,410 | 3,340 | 3,410 | 763,300 |
| 2014/10/21 | 3,370 | 3,375 | 3,295 | 3,295 | 811,100 |
| 2014/10/20 | 3,360 | 3,395 | 3,345 | 3,390 | 852,700 |
| 2014/10/17 | 3,305 | 3,345 | 3,280 | 3,280 | 803,500 |
| 2014/10/16 | 3,250 | 3,300 | 3,240 | 3,285 | 1,207,400 |
| 2014/10/15 | 3,435 | 3,450 | 3,375 | 3,390 | 596,500 |
| 2014/10/14 | 3,385 | 3,460 | 3,375 | 3,405 | 764,600 |
| 2014/10/10 | 3,490 | 3,515 | 3,425 | 3,450 | 1,183,300 |
| 2014/10/09 | 3,545 | 3,555 | 3,500 | 3,515 | 613,800 |
| 2014/10/08 | 3,520 | 3,560 | 3,520 | 3,540 | 541,300 |
| 2014/10/07 | 3,580 | 3,600 | 3,530 | 3,560 | 850,400 |
| 2014/10/06 | 3,580 | 3,645 | 3,580 | 3,635 | 752,900 |
| 2014/10/03 | 3,545 | 3,565 | 3,500 | 3,565 | 1,279,200 |
| 2014/10/02 | 3,620 | 3,675 | 3,585 | 3,585 | 1,088,900 |
| 2014/10/01 | 3,665 | 3,695 | 3,635 | 3,650 | 892,100 |
| 2014/09/30 | 3,700 | 3,740 | 3,690 | 3,710 | 788,000 |
| 2014/09/29 | 3,645 | 3,725 | 3,645 | 3,695 | 854,400 |
| 2014/09/26 | 3,515 | 3,645 | 3,515 | 3,630 | 967,500 |
| 2014/09/25 | 3,515 | 3,550 | 3,510 | 3,540 | 512,800 |
| 2014/09/24 | 3,505 | 3,525 | 3,470 | 3,520 | 583,900 |
| 2014/09/22 | 3,530 | 3,560 | 3,525 | 3,555 | 460,700 |
| 2014/09/19 | 3,600 | 3,600 | 3,550 | 3,560 | 603,800 |
| 2014/09/18 | 3,590 | 3,610 | 3,555 | 3,560 | 870,500 |
| 2014/09/17 | 3,555 | 3,585 | 3,540 | 3,545 | 590,900 |
| 2014/09/16 | 3,485 | 3,550 | 3,480 | 3,530 | 560,300 |
| 2014/09/12 | 3,535 | 3,560 | 3,520 | 3,535 | 1,962,900 |
| 2014/09/11 | 3,505 | 3,565 | 3,485 | 3,560 | 758,700 |
| 2014/09/10 | 3,460 | 3,515 | 3,450 | 3,510 | 570,500 |
| 2014/09/09 | 3,490 | 3,495 | 3,445 | 3,475 | 571,500 |
| 2014/09/08 | 3,410 | 3,450 | 3,400 | 3,445 | 610,300 |
| 2014/09/05 | 3,435 | 3,540 | 3,360 | 3,410 | 1,411,400 |
| 2014/09/04 | 3,340 | 3,365 | 3,320 | 3,330 | 321,400 |
| 2014/09/03 | 3,430 | 3,440 | 3,365 | 3,365 | 476,700 |
| 2014/09/02 | 3,360 | 3,420 | 3,355 | 3,390 | 745,000 |
| 2014/09/01 | 3,370 | 3,395 | 3,335 | 3,335 | 291,400 |
| 2014/08/29 | 3,395 | 3,405 | 3,315 | 3,350 | 607,100 |
| 2014/08/28 | 3,400 | 3,405 | 3,360 | 3,400 | 341,100 |
| 2014/08/27 | 3,435 | 3,445 | 3,400 | 3,410 | 302,200 |
| 2014/08/26 | 3,420 | 3,420 | 3,395 | 3,400 | 321,500 |
| 2014/08/25 | 3,425 | 3,465 | 3,425 | 3,435 | 435,400 |
| 2014/08/22 | 3,425 | 3,435 | 3,410 | 3,420 | 389,700 |
| 2014/08/21 | 3,460 | 3,465 | 3,420 | 3,450 | 421,400 |
| 2014/08/20 | 3,450 | 3,470 | 3,420 | 3,435 | 545,700 |
| 2014/08/19 | 3,520 | 3,520 | 3,440 | 3,445 | 549,100 |
| 2014/08/18 | 3,460 | 3,525 | 3,440 | 3,465 | 820,500 |
| 2014/08/15 | 3,510 | 3,520 | 3,485 | 3,505 | 808,500 |
| 2014/08/14 | 3,555 | 3,595 | 3,520 | 3,530 | 699,300 |
| 2014/08/13 | 3,550 | 3,620 | 3,530 | 3,565 | 1,256,900 |
| 2014/08/12 | 3,580 | 3,615 | 3,580 | 3,600 | 335,700 |
| 2014/08/11 | 3,490 | 3,615 | 3,480 | 3,610 | 604,600 |
| 2014/08/08 | 3,525 | 3,540 | 3,460 | 3,490 | 1,215,200 |
| 2014/08/07 | 3,550 | 3,605 | 3,505 | 3,595 | 767,100 |
| 2014/08/06 | 3,640 | 3,670 | 3,620 | 3,620 | 478,100 |
| 2014/08/05 | 3,625 | 3,650 | 3,605 | 3,635 | 451,000 |
| 2014/08/04 | 3,645 | 3,650 | 3,615 | 3,620 | 493,300 |
| 2014/08/01 | 3,660 | 3,680 | 3,620 | 3,645 | 776,500 |
| 2014/07/31 | 3,675 | 3,735 | 3,665 | 3,700 | 749,600 |
| 2014/07/30 | 3,685 | 3,705 | 3,625 | 3,640 | 1,852,400 |
| 2014/07/29 | 3,650 | 3,685 | 3,630 | 3,675 | 483,500 |
| 2014/07/28 | 3,590 | 3,645 | 3,580 | 3,635 | 394,100 |
| 2014/07/25 | 3,540 | 3,595 | 3,535 | 3,590 | 390,800 |
| 2014/07/24 | 3,550 | 3,575 | 3,525 | 3,550 | 424,100 |
| 2014/07/23 | 3,550 | 3,565 | 3,530 | 3,545 | 313,500 |
| 2014/07/22 | 3,490 | 3,545 | 3,490 | 3,520 | 351,700 |
| 2014/07/18 | 3,495 | 3,510 | 3,470 | 3,490 | 350,600 |
| 2014/07/17 | 3,515 | 3,545 | 3,505 | 3,535 | 331,200 |
| 2014/07/16 | 3,525 | 3,555 | 3,510 | 3,520 | 534,900 |
| 2014/07/15 | 3,565 | 3,610 | 3,560 | 3,570 | 476,700 |
| 2014/07/14 | 3,525 | 3,595 | 3,510 | 3,565 | 717,700 |
| 2014/07/11 | 3,425 | 3,535 | 3,425 | 3,525 | 1,138,100 |
| 2014/07/10 | 3,415 | 3,450 | 3,405 | 3,435 | 621,800 |
| 2014/07/09 | 3,395 | 3,435 | 3,380 | 3,425 | 445,900 |
| 2014/07/08 | 3,400 | 3,445 | 3,390 | 3,400 | 931,000 |
| 2014/07/07 | 3,405 | 3,420 | 3,375 | 3,395 | 433,900 |
| 2014/07/04 | 3,395 | 3,405 | 3,375 | 3,395 | 421,800 |
| 2014/07/03 | 3,400 | 3,405 | 3,330 | 3,345 | 361,100 |
| 2014/07/02 | 3,350 | 3,395 | 3,350 | 3,375 | 366,200 |
| 2014/07/01 | 3,325 | 3,385 | 3,320 | 3,350 | 458,100 |
| 2014/06/30 | 3,350 | 3,360 | 3,330 | 3,335 | 411,100 |
| 2014/06/27 | 3,415 | 3,415 | 3,320 | 3,330 | 511,200 |
| 2014/06/26 | 3,430 | 3,430 | 3,395 | 3,410 | 361,500 |
| 2014/06/25 | 3,405 | 3,420 | 3,365 | 3,385 | 338,200 |
| 2014/06/24 | 3,410 | 3,450 | 3,400 | 3,405 | 524,600 |
| 2014/06/23 | 3,455 | 3,485 | 3,400 | 3,410 | 607,800 |
| 2014/06/20 | 3,450 | 3,460 | 3,390 | 3,400 | 677,500 |
| 2014/06/19 | 3,395 | 3,470 | 3,380 | 3,455 | 859,500 |
| 2014/06/18 | 3,355 | 3,400 | 3,335 | 3,395 | 1,120,100 |
| 2014/06/17 | 3,360 | 3,380 | 3,350 | 3,365 | 753,600 |
| 2014/06/16 | 3,315 | 3,365 | 3,305 | 3,360 | 1,089,600 |
| 2014/06/13 | 3,270 | 3,360 | 3,265 | 3,350 | 1,602,400 |
| 2014/06/12 | 3,315 | 3,315 | 3,245 | 3,265 | 676,300 |
| 2014/06/11 | 3,330 | 3,345 | 3,310 | 3,315 | 689,400 |
| 2014/06/10 | 3,365 | 3,390 | 3,295 | 3,300 | 830,000 |
| 2014/06/09 | 3,390 | 3,390 | 3,340 | 3,355 | 663,700 |
| 2014/06/06 | 3,300 | 3,370 | 3,280 | 3,350 | 1,205,900 |
| 2014/06/05 | 3,280 | 3,300 | 3,245 | 3,265 | 698,000 |
| 2014/06/04 | 3,260 | 3,275 | 3,240 | 3,260 | 565,300 |
| 2014/06/03 | 3,320 | 3,330 | 3,255 | 3,260 | 739,300 |
| 2014/06/02 | 3,170 | 3,295 | 3,165 | 3,275 | 727,500 |
| 2014/05/30 | 3,150 | 3,185 | 3,125 | 3,150 | 700,400 |
| 2014/05/29 | 3,160 | 3,180 | 3,145 | 3,170 | 503,500 |
| 2014/05/28 | 3,205 | 3,230 | 3,175 | 3,220 | 579,400 |
| 2014/05/27 | 3,205 | 3,245 | 3,200 | 3,205 | 676,400 |
| 2014/05/26 | 3,310 | 3,320 | 3,190 | 3,220 | 661,300 |
| 2014/05/23 | 3,300 | 3,325 | 3,275 | 3,285 | 444,100 |
| 2014/05/22 | 3,235 | 3,325 | 3,210 | 3,290 | 653,600 |
| 2014/05/21 | 3,150 | 3,200 | 3,145 | 3,185 | 368,300 |
| 2014/05/20 | 3,180 | 3,210 | 3,150 | 3,165 | 457,500 |
| 2014/05/19 | 3,235 | 3,260 | 3,180 | 3,185 | 490,100 |
| 2014/05/16 | 3,235 | 3,280 | 3,200 | 3,225 | 642,200 |
| 2014/05/15 | 3,265 | 3,310 | 3,245 | 3,305 | 609,700 |
| 2014/05/14 | 3,395 | 3,395 | 3,280 | 3,300 | 916,300 |
| 2014/05/13 | 3,365 | 3,430 | 3,350 | 3,420 | 662,200 |
| 2014/05/12 | 3,375 | 3,380 | 3,310 | 3,315 | 418,800 |
| 2014/05/09 | 3,340 | 3,385 | 3,320 | 3,375 | 758,700 |
| 2014/05/08 | 3,315 | 3,365 | 3,295 | 3,335 | 514,600 |
| 2014/05/07 | 3,250 | 3,305 | 3,240 | 3,275 | 720,600 |
| 2014/05/02 | 3,335 | 3,350 | 3,320 | 3,340 | 453,600 |
| 2014/05/01 | 3,310 | 3,370 | 3,300 | 3,360 | 710,600 |
| 2014/04/30 | 3,250 | 3,315 | 3,245 | 3,305 | 691,300 |
| 2014/04/28 | 3,205 | 3,245 | 3,190 | 3,240 | 544,600 |
| 2014/04/25 | 3,215 | 3,245 | 3,185 | 3,210 | 439,200 |
| 2014/04/24 | 3,255 | 3,260 | 3,200 | 3,210 | 501,100 |
| 2014/04/23 | 3,235 | 3,265 | 3,225 | 3,240 | 398,300 |
| 2014/04/22 | 3,260 | 3,260 | 3,195 | 3,195 | 523,000 |
| 2014/04/21 | 3,245 | 3,255 | 3,225 | 3,225 | 312,000 |
| 2014/04/18 | 3,215 | 3,240 | 3,205 | 3,235 | 366,400 |
| 2014/04/17 | 3,205 | 3,225 | 3,185 | 3,195 | 1,096,800 |
| 2014/04/16 | 3,235 | 3,280 | 3,220 | 3,250 | 822,700 |
| 2014/04/15 | 3,255 | 3,255 | 3,200 | 3,210 | 987,400 |
| 2014/04/14 | 3,140 | 3,200 | 3,120 | 3,190 | 807,300 |
| 2014/04/11 | 3,090 | 3,180 | 3,085 | 3,140 | 2,215,300 |
| 2014/04/10 | 3,190 | 3,195 | 3,115 | 3,125 | 947,600 |
| 2014/04/09 | 3,130 | 3,130 | 3,080 | 3,100 | 862,600 |
| 2014/04/08 | 3,175 | 3,200 | 3,145 | 3,175 | 765,500 |
| 2014/04/07 | 3,170 | 3,200 | 3,135 | 3,155 | 478,000 |
| 2014/04/04 | 3,230 | 3,255 | 3,210 | 3,220 | 586,100 |
| 2014/04/03 | 3,245 | 3,250 | 3,200 | 3,235 | 603,300 |
| 2014/04/02 | 3,220 | 3,275 | 3,205 | 3,245 | 754,400 |
| 2014/04/01 | 3,180 | 3,205 | 3,175 | 3,180 | 944,400 |
| 2014/03/31 | 3,200 | 3,200 | 3,170 | 3,195 | 786,500 |
| 2014/03/28 | 3,185 | 3,210 | 3,180 | 3,190 | 629,600 |
| 2014/03/27 | 3,150 | 3,240 | 3,130 | 3,235 | 913,700 |
| 2014/03/26 | 3,190 | 3,215 | 3,125 | 3,185 | 734,100 |
| 2014/03/25 | 3,105 | 3,185 | 3,100 | 3,155 | 442,700 |
| 2014/03/24 | 3,215 | 3,255 | 3,160 | 3,170 | 913,400 |
| 2014/03/20 | 3,280 | 3,285 | 3,140 | 3,145 | 756,900 |
| 2014/03/19 | 3,230 | 3,285 | 3,195 | 3,245 | 622,100 |
| 2014/03/18 | 3,210 | 3,230 | 3,180 | 3,200 | 576,400 |
| 2014/03/17 | 3,140 | 3,175 | 3,130 | 3,145 | 579,800 |
| 2014/03/14 | 3,200 | 3,200 | 3,125 | 3,140 | 2,300,400 |
| 2014/03/13 | 3,305 | 3,330 | 3,295 | 3,305 | 602,100 |
| 2014/03/12 | 3,315 | 3,320 | 3,230 | 3,280 | 639,100 |
| 2014/03/11 | 3,340 | 3,385 | 3,335 | 3,365 | 403,200 |
| 2014/03/10 | 3,370 | 3,395 | 3,335 | 3,350 | 475,500 |
| 2014/03/07 | 3,345 | 3,395 | 3,340 | 3,380 | 753,200 |
| 2014/03/06 | 3,400 | 3,405 | 3,335 | 3,340 | 915,400 |
| 2014/03/05 | 3,365 | 3,390 | 3,350 | 3,380 | 569,500 |
| 2014/03/04 | 3,275 | 3,335 | 3,235 | 3,330 | 878,100 |
| 2014/03/03 | 3,360 | 3,365 | 3,300 | 3,325 | 622,300 |
| 2014/02/28 | 3,440 | 3,455 | 3,390 | 3,410 | 707,500 |
| 2014/02/27 | 3,425 | 3,465 | 3,405 | 3,445 | 678,200 |
| 2014/02/26 | 3,405 | 3,480 | 3,400 | 3,445 | 595,000 |
| 2014/02/25 | 3,455 | 3,480 | 3,435 | 3,445 | 668,100 |
| 2014/02/24 | 3,365 | 3,455 | 3,365 | 3,435 | 851,400 |
| 2014/02/21 | 3,340 | 3,440 | 3,315 | 3,420 | 1,275,000 |
| 2014/02/20 | 3,335 | 3,335 | 3,270 | 3,310 | 1,471,300 |
| 2014/02/19 | 3,285 | 3,350 | 3,210 | 3,280 | 1,444,600 |
| 2014/02/18 | 3,190 | 3,300 | 3,185 | 3,280 | 1,162,300 |
| 2014/02/17 | 3,105 | 3,160 | 3,085 | 3,135 | 832,400 |
| 2014/02/14 | 3,095 | 3,145 | 3,050 | 3,080 | 1,568,600 |
| 2014/02/13 | 3,110 | 3,145 | 3,080 | 3,100 | 1,168,800 |
| 2014/02/12 | 3,110 | 3,155 | 3,075 | 3,150 | 752,500 |
| 2014/02/10 | 3,095 | 3,180 | 3,095 | 3,165 | 637,200 |
| 2014/02/07 | 3,080 | 3,120 | 3,065 | 3,075 | 543,400 |
| 2014/02/06 | 3,100 | 3,140 | 3,050 | 3,050 | 869,800 |
| 2014/02/05 | 3,080 | 3,130 | 3,045 | 3,100 | 1,077,800 |
| 2014/02/04 | 3,145 | 3,155 | 3,025 | 3,035 | 1,203,500 |
| 2014/02/03 | 3,155 | 3,210 | 3,150 | 3,180 | 750,800 |
| 2014/01/31 | 3,180 | 3,250 | 3,150 | 3,190 | 809,000 |
| 2014/01/30 | 3,180 | 3,215 | 3,150 | 3,210 | 959,300 |
| 2014/01/29 | 3,245 | 3,305 | 3,240 | 3,300 | 1,141,300 |
| 2014/01/28 | 3,200 | 3,250 | 3,175 | 3,190 | 1,089,300 |
| 2014/01/27 | 3,255 | 3,260 | 3,180 | 3,185 | 911,200 |
| 2014/01/24 | 3,335 | 3,375 | 3,280 | 3,325 | 1,147,000 |
| 2014/01/23 | 3,430 | 3,440 | 3,380 | 3,385 | 770,900 |
| 2014/01/22 | 3,400 | 3,420 | 3,350 | 3,400 | 905,200 |
| 2014/01/21 | 3,355 | 3,455 | 3,350 | 3,430 | 960,700 |
| 2014/01/20 | 3,365 | 3,385 | 3,325 | 3,340 | 861,500 |
| 2014/01/17 | 3,380 | 3,430 | 3,330 | 3,350 | 1,079,900 |
| 2014/01/16 | 3,375 | 3,405 | 3,325 | 3,355 | 812,600 |
| 2014/01/15 | 3,385 | 3,405 | 3,365 | 3,375 | 1,196,500 |
| 2014/01/14 | 3,480 | 3,485 | 3,295 | 3,300 | 1,813,400 |
| 2014/01/10 | 3,560 | 3,580 | 3,465 | 3,500 | 1,859,900 |
| 2014/01/09 | 3,625 | 3,670 | 3,590 | 3,610 | 1,142,600 |
| 2014/01/08 | 3,630 | 3,650 | 3,605 | 3,650 | 746,500 |
| 2014/01/07 | 3,600 | 3,660 | 3,555 | 3,600 | 1,325,100 |
| 2014/01/06 | 3,625 | 3,680 | 3,530 | 3,535 | 1,304,400 |