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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,830 | 5,990 | 5,830 | 5,970 | 739,700 |
| 2018/12/27 | 5,920 | 5,980 | 5,820 | 5,870 | 978,300 |
| 2018/12/26 | 5,610 | 5,770 | 5,590 | 5,720 | 828,000 |
| 2018/12/25 | 5,800 | 5,830 | 5,680 | 5,690 | 836,800 |
| 2018/12/21 | 5,950 | 6,010 | 5,870 | 5,960 | 988,400 |
| 2018/12/20 | 6,230 | 6,250 | 5,900 | 5,990 | 1,068,000 |
| 2018/12/19 | 6,330 | 6,430 | 6,280 | 6,300 | 517,500 |
| 2018/12/18 | 6,310 | 6,370 | 6,250 | 6,280 | 593,100 |
| 2018/12/17 | 6,400 | 6,420 | 6,280 | 6,390 | 429,700 |
| 2018/12/14 | 6,570 | 6,590 | 6,300 | 6,300 | 1,528,400 |
| 2018/12/13 | 6,650 | 6,710 | 6,590 | 6,630 | 691,200 |
| 2018/12/12 | 6,380 | 6,600 | 6,350 | 6,580 | 1,040,200 |
| 2018/12/11 | 6,210 | 6,320 | 6,180 | 6,300 | 757,800 |
| 2018/12/10 | 6,260 | 6,280 | 6,190 | 6,210 | 774,600 |
| 2018/12/07 | 6,380 | 6,490 | 6,380 | 6,430 | 484,900 |
| 2018/12/06 | 6,410 | 6,450 | 6,300 | 6,340 | 784,800 |
| 2018/12/05 | 6,380 | 6,480 | 6,340 | 6,450 | 623,400 |
| 2018/12/04 | 6,610 | 6,710 | 6,460 | 6,460 | 758,800 |
| 2018/12/03 | 6,600 | 6,720 | 6,590 | 6,630 | 593,900 |
| 2018/11/30 | 6,580 | 6,610 | 6,470 | 6,510 | 993,200 |
| 2018/11/29 | 6,550 | 6,620 | 6,510 | 6,530 | 449,800 |
| 2018/11/28 | 6,460 | 6,590 | 6,440 | 6,500 | 724,900 |
| 2018/11/27 | 6,440 | 6,450 | 6,340 | 6,390 | 621,400 |
| 2018/11/26 | 6,350 | 6,460 | 6,330 | 6,350 | 707,800 |
| 2018/11/22 | 6,240 | 6,320 | 6,220 | 6,300 | 595,700 |
| 2018/11/21 | 6,180 | 6,240 | 6,120 | 6,190 | 589,200 |
| 2018/11/20 | 6,220 | 6,260 | 6,180 | 6,180 | 645,500 |
| 2018/11/19 | 6,340 | 6,450 | 6,310 | 6,380 | 588,400 |
| 2018/11/16 | 6,420 | 6,500 | 6,280 | 6,300 | 823,300 |
| 2018/11/15 | 6,170 | 6,430 | 6,170 | 6,380 | 745,900 |
| 2018/11/14 | 6,250 | 6,360 | 6,150 | 6,190 | 886,900 |
| 2018/11/13 | 6,220 | 6,310 | 6,150 | 6,250 | 1,389,200 |
| 2018/11/12 | 6,500 | 6,590 | 6,400 | 6,410 | 745,100 |
| 2018/11/09 | 6,800 | 6,800 | 6,480 | 6,560 | 1,107,700 |
| 2018/11/08 | 6,800 | 6,820 | 6,700 | 6,750 | 674,100 |
| 2018/11/07 | 6,630 | 6,790 | 6,610 | 6,710 | 1,036,200 |
| 2018/11/06 | 6,670 | 6,690 | 6,540 | 6,580 | 562,400 |
| 2018/11/05 | 6,680 | 6,750 | 6,610 | 6,640 | 613,300 |
| 2018/11/02 | 6,580 | 6,790 | 6,580 | 6,760 | 1,166,200 |
| 2018/11/01 | 6,520 | 6,640 | 6,490 | 6,580 | 881,800 |
| 2018/10/31 | 6,280 | 6,520 | 6,280 | 6,520 | 846,400 |
| 2018/10/30 | 6,140 | 6,310 | 6,140 | 6,230 | 1,078,200 |
| 2018/10/29 | 6,100 | 6,240 | 6,050 | 6,100 | 1,020,600 |
| 2018/10/26 | 6,330 | 6,350 | 6,030 | 6,190 | 1,654,600 |
| 2018/10/25 | 6,560 | 6,580 | 6,320 | 6,340 | 1,098,000 |
| 2018/10/24 | 6,860 | 6,890 | 6,730 | 6,760 | 764,500 |
| 2018/10/23 | 6,790 | 6,820 | 6,710 | 6,730 | 766,500 |
| 2018/10/22 | 6,670 | 6,820 | 6,630 | 6,780 | 431,500 |
| 2018/10/19 | 6,620 | 6,760 | 6,580 | 6,750 | 695,500 |
| 2018/10/18 | 6,870 | 6,940 | 6,800 | 6,820 | 528,500 |
| 2018/10/17 | 6,950 | 6,950 | 6,800 | 6,840 | 770,800 |
| 2018/10/16 | 6,600 | 6,780 | 6,570 | 6,760 | 812,500 |
| 2018/10/15 | 6,920 | 6,940 | 6,710 | 6,750 | 881,100 |
| 2018/10/12 | 6,570 | 6,920 | 6,560 | 6,910 | 1,604,800 |
| 2018/10/11 | 6,600 | 6,640 | 6,400 | 6,560 | 1,559,400 |
| 2018/10/10 | 6,810 | 6,930 | 6,800 | 6,880 | 833,500 |
| 2018/10/09 | 6,820 | 6,890 | 6,780 | 6,800 | 1,040,800 |
| 2018/10/05 | 7,020 | 7,070 | 6,940 | 6,980 | 889,600 |
| 2018/10/04 | 7,230 | 7,260 | 7,110 | 7,140 | 739,700 |
| 2018/10/03 | 7,270 | 7,330 | 7,170 | 7,210 | 761,800 |
| 2018/10/02 | 7,460 | 7,510 | 7,350 | 7,400 | 1,149,100 |
| 2018/10/01 | 7,460 | 7,570 | 7,380 | 7,480 | 930,800 |
| 2018/09/28 | 7,300 | 7,320 | 7,200 | 7,310 | 770,100 |
| 2018/09/27 | 7,250 | 7,300 | 7,140 | 7,150 | 569,400 |
| 2018/09/26 | 7,220 | 7,350 | 7,170 | 7,300 | 643,700 |
| 2018/09/25 | 7,010 | 7,210 | 7,000 | 7,150 | 880,400 |
| 2018/09/21 | 7,080 | 7,130 | 6,990 | 7,010 | 1,383,400 |
| 2018/09/20 | 7,120 | 7,120 | 6,960 | 7,050 | 806,700 |
| 2018/09/19 | 7,200 | 7,250 | 7,120 | 7,120 | 741,800 |
| 2018/09/18 | 6,940 | 7,090 | 6,870 | 7,050 | 797,900 |
| 2018/09/14 | 6,810 | 6,870 | 6,740 | 6,860 | 1,405,700 |
| 2018/09/13 | 6,970 | 7,070 | 6,650 | 6,710 | 1,293,000 |
| 2018/09/12 | 7,170 | 7,170 | 7,010 | 7,050 | 889,900 |
| 2018/09/11 | 7,070 | 7,150 | 7,040 | 7,150 | 557,700 |
| 2018/09/10 | 7,010 | 7,080 | 6,940 | 7,030 | 510,500 |
| 2018/09/07 | 7,040 | 7,090 | 6,900 | 6,950 | 580,500 |
| 2018/09/06 | 7,040 | 7,070 | 6,950 | 7,030 | 503,000 |
| 2018/09/05 | 7,070 | 7,140 | 7,030 | 7,100 | 900,700 |
| 2018/09/04 | 7,020 | 7,110 | 6,960 | 7,070 | 631,700 |
| 2018/09/03 | 6,960 | 6,990 | 6,930 | 6,980 | 404,100 |
| 2018/08/31 | 6,880 | 7,010 | 6,870 | 7,000 | 529,900 |
| 2018/08/30 | 6,950 | 6,970 | 6,840 | 6,910 | 780,300 |
| 2018/08/29 | 6,950 | 6,990 | 6,840 | 6,900 | 650,400 |
| 2018/08/28 | 7,000 | 7,110 | 6,940 | 6,940 | 729,600 |
| 2018/08/27 | 6,920 | 7,060 | 6,920 | 7,060 | 699,600 |
| 2018/08/24 | 6,700 | 6,880 | 6,680 | 6,870 | 565,500 |
| 2018/08/23 | 6,520 | 6,630 | 6,500 | 6,610 | 624,900 |
| 2018/08/22 | 6,500 | 6,570 | 6,500 | 6,520 | 376,300 |
| 2018/08/21 | 6,470 | 6,520 | 6,380 | 6,490 | 522,800 |
| 2018/08/20 | 6,610 | 6,610 | 6,470 | 6,490 | 385,700 |
| 2018/08/17 | 6,510 | 6,650 | 6,510 | 6,610 | 431,900 |
| 2018/08/16 | 6,460 | 6,560 | 6,440 | 6,500 | 904,600 |
| 2018/08/15 | 6,600 | 6,620 | 6,510 | 6,530 | 546,400 |
| 2018/08/14 | 6,650 | 6,710 | 6,620 | 6,700 | 651,200 |
| 2018/08/13 | 6,680 | 6,680 | 6,530 | 6,560 | 612,800 |
| 2018/08/10 | 6,810 | 6,810 | 6,670 | 6,690 | 762,400 |
| 2018/08/09 | 6,730 | 6,850 | 6,730 | 6,780 | 771,400 |
| 2018/08/08 | 6,600 | 6,780 | 6,510 | 6,700 | 1,061,700 |
| 2018/08/07 | 6,550 | 6,680 | 6,490 | 6,650 | 648,700 |
| 2018/08/06 | 6,570 | 6,640 | 6,510 | 6,520 | 398,000 |
| 2018/08/03 | 6,620 | 6,620 | 6,530 | 6,550 | 564,700 |
| 2018/08/02 | 6,560 | 6,620 | 6,530 | 6,580 | 510,300 |
| 2018/08/01 | 6,530 | 6,600 | 6,520 | 6,570 | 452,900 |
| 2018/07/31 | 6,530 | 6,610 | 6,490 | 6,590 | 582,200 |
| 2018/07/30 | 6,530 | 6,560 | 6,490 | 6,550 | 1,225,100 |
| 2018/07/27 | 6,490 | 6,570 | 6,480 | 6,570 | 547,700 |
| 2018/07/26 | 6,600 | 6,610 | 6,440 | 6,470 | 817,400 |
| 2018/07/25 | 6,590 | 6,590 | 6,450 | 6,510 | 752,900 |
| 2018/07/24 | 6,700 | 6,720 | 6,590 | 6,620 | 479,200 |
| 2018/07/23 | 6,620 | 6,690 | 6,610 | 6,690 | 616,900 |
| 2018/07/20 | 6,590 | 6,610 | 6,510 | 6,610 | 694,400 |
| 2018/07/19 | 6,700 | 6,700 | 6,560 | 6,580 | 570,700 |
| 2018/07/18 | 6,720 | 6,720 | 6,620 | 6,630 | 436,100 |
| 2018/07/17 | 6,460 | 6,630 | 6,450 | 6,590 | 802,200 |
| 2018/07/13 | 6,290 | 6,460 | 6,260 | 6,400 | 993,600 |
| 2018/07/12 | 6,180 | 6,280 | 6,160 | 6,190 | 587,900 |
| 2018/07/11 | 6,200 | 6,220 | 6,020 | 6,160 | 907,900 |
| 2018/07/10 | 6,320 | 6,400 | 6,230 | 6,230 | 614,600 |
| 2018/07/09 | 6,260 | 6,410 | 6,260 | 6,290 | 483,700 |
| 2018/07/06 | 6,230 | 6,310 | 6,200 | 6,270 | 521,300 |
| 2018/07/05 | 6,270 | 6,330 | 6,200 | 6,210 | 718,700 |
| 2018/07/04 | 6,170 | 6,290 | 6,170 | 6,250 | 417,300 |
| 2018/07/03 | 6,180 | 6,270 | 6,130 | 6,200 | 699,200 |
| 2018/07/02 | 6,280 | 6,350 | 6,150 | 6,170 | 467,500 |
| 2018/06/29 | 6,270 | 6,330 | 6,200 | 6,320 | 554,800 |
| 2018/06/28 | 6,290 | 6,290 | 6,130 | 6,240 | 522,000 |
| 2018/06/27 | 6,260 | 6,330 | 6,200 | 6,280 | 412,100 |
| 2018/06/26 | 6,110 | 6,240 | 6,090 | 6,210 | 590,800 |
| 2018/06/25 | 6,270 | 6,280 | 6,100 | 6,140 | 655,000 |
| 2018/06/22 | 6,350 | 6,400 | 6,310 | 6,310 | 519,000 |
| 2018/06/21 | 6,300 | 6,470 | 6,290 | 6,420 | 528,500 |
| 2018/06/20 | 6,350 | 6,400 | 6,250 | 6,380 | 511,100 |
| 2018/06/19 | 6,440 | 6,440 | 6,250 | 6,270 | 494,700 |
| 2018/06/18 | 6,440 | 6,480 | 6,400 | 6,470 | 318,800 |
| 2018/06/15 | 6,400 | 6,520 | 6,400 | 6,470 | 586,400 |
| 2018/06/14 | 6,350 | 6,470 | 6,320 | 6,410 | 520,400 |
| 2018/06/13 | 6,400 | 6,500 | 6,370 | 6,480 | 432,600 |
| 2018/06/12 | 6,500 | 6,550 | 6,410 | 6,500 | 617,700 |
| 2018/06/11 | 6,390 | 6,440 | 6,320 | 6,400 | 382,600 |
| 2018/06/08 | 6,410 | 6,450 | 6,350 | 6,390 | 1,051,800 |
| 2018/06/07 | 6,330 | 6,360 | 6,300 | 6,340 | 549,000 |
| 2018/06/06 | 6,260 | 6,320 | 6,230 | 6,280 | 585,600 |
| 2018/06/05 | 6,190 | 6,290 | 6,190 | 6,290 | 435,200 |
| 2018/06/04 | 6,160 | 6,190 | 6,120 | 6,170 | 323,300 |
| 2018/06/01 | 6,180 | 6,200 | 6,110 | 6,140 | 633,600 |
| 2018/05/31 | 6,080 | 6,200 | 6,000 | 6,180 | 1,292,200 |
| 2018/05/30 | 5,940 | 6,040 | 5,940 | 6,020 | 774,600 |
| 2018/05/29 | 6,140 | 6,180 | 6,070 | 6,100 | 478,900 |
| 2018/05/28 | 6,000 | 6,240 | 5,990 | 6,230 | 913,500 |
| 2018/05/25 | 6,340 | 6,360 | 6,260 | 6,290 | 457,900 |
| 2018/05/24 | 6,340 | 6,380 | 6,270 | 6,330 | 571,900 |
| 2018/05/23 | 6,330 | 6,350 | 6,200 | 6,280 | 651,200 |
| 2018/05/22 | 6,300 | 6,320 | 6,230 | 6,310 | 544,900 |
| 2018/05/21 | 6,200 | 6,410 | 6,200 | 6,390 | 757,700 |
| 2018/05/18 | 6,110 | 6,170 | 6,060 | 6,170 | 758,700 |
| 2018/05/17 | 6,040 | 6,120 | 5,940 | 6,100 | 935,700 |
| 2018/05/16 | 6,020 | 6,020 | 5,950 | 5,960 | 1,043,300 |
| 2018/05/15 | 6,260 | 6,290 | 6,110 | 6,130 | 958,800 |
| 2018/05/14 | 6,380 | 6,380 | 6,240 | 6,330 | 657,700 |
| 2018/05/11 | 6,480 | 6,540 | 6,420 | 6,430 | 698,300 |
| 2018/05/10 | 6,400 | 6,540 | 6,320 | 6,500 | 720,500 |
| 2018/05/09 | 6,410 | 6,490 | 6,400 | 6,480 | 438,700 |
| 2018/05/08 | 6,470 | 6,510 | 6,430 | 6,510 | 390,900 |
| 2018/05/07 | 6,610 | 6,610 | 6,430 | 6,460 | 588,300 |
| 2018/05/02 | 6,600 | 6,600 | 6,490 | 6,550 | 530,800 |
| 2018/05/01 | 6,570 | 6,620 | 6,530 | 6,620 | 589,900 |
| 2018/04/27 | 6,500 | 6,590 | 6,490 | 6,560 | 560,000 |
| 2018/04/26 | 6,470 | 6,470 | 6,410 | 6,450 | 502,600 |
| 2018/04/25 | 6,490 | 6,530 | 6,440 | 6,510 | 422,100 |
| 2018/04/24 | 6,500 | 6,510 | 6,430 | 6,490 | 445,200 |
| 2018/04/23 | 6,580 | 6,580 | 6,440 | 6,470 | 419,000 |
| 2018/04/20 | 6,480 | 6,580 | 6,450 | 6,540 | 683,700 |
| 2018/04/19 | 6,440 | 6,520 | 6,410 | 6,490 | 700,400 |
| 2018/04/18 | 6,310 | 6,420 | 6,270 | 6,400 | 559,500 |
| 2018/04/17 | 6,270 | 6,280 | 6,200 | 6,260 | 527,800 |
| 2018/04/16 | 6,300 | 6,330 | 6,270 | 6,300 | 534,200 |
| 2018/04/13 | 6,370 | 6,380 | 6,230 | 6,240 | 598,600 |
| 2018/04/12 | 6,270 | 6,330 | 6,240 | 6,300 | 461,600 |
| 2018/04/11 | 6,250 | 6,290 | 6,150 | 6,240 | 528,200 |
| 2018/04/10 | 6,350 | 6,400 | 6,280 | 6,320 | 595,700 |
| 2018/04/09 | 6,300 | 6,400 | 6,290 | 6,380 | 446,000 |
| 2018/04/06 | 6,240 | 6,340 | 6,230 | 6,290 | 737,400 |
| 2018/04/05 | 6,240 | 6,310 | 6,210 | 6,280 | 576,800 |
| 2018/04/04 | 6,240 | 6,260 | 6,160 | 6,180 | 710,900 |
| 2018/04/03 | 6,200 | 6,310 | 6,170 | 6,260 | 783,900 |
| 2018/04/02 | 6,330 | 6,390 | 6,260 | 6,270 | 565,500 |
| 2018/03/30 | 6,300 | 6,360 | 6,240 | 6,350 | 1,014,700 |
| 2018/03/29 | 6,110 | 6,290 | 6,080 | 6,170 | 1,006,500 |
| 2018/03/28 | 5,910 | 6,050 | 5,910 | 5,990 | 755,400 |
| 2018/03/27 | 5,960 | 6,060 | 5,940 | 6,050 | 949,200 |
| 2018/03/26 | 5,810 | 5,930 | 5,780 | 5,920 | 914,500 |
| 2018/03/23 | 6,020 | 6,070 | 5,840 | 5,860 | 1,810,300 |
| 2018/03/22 | 6,160 | 6,260 | 6,150 | 6,220 | 717,000 |
| 2018/03/20 | 5,950 | 6,120 | 5,940 | 6,110 | 785,300 |
| 2018/03/19 | 6,140 | 6,200 | 6,040 | 6,140 | 903,500 |
| 2018/03/16 | 6,270 | 6,300 | 6,170 | 6,240 | 1,024,500 |
| 2018/03/15 | 6,150 | 6,250 | 6,120 | 6,200 | 790,500 |
| 2018/03/14 | 6,010 | 6,100 | 5,990 | 6,080 | 616,800 |
| 2018/03/13 | 6,030 | 6,090 | 6,020 | 6,070 | 571,600 |
| 2018/03/12 | 6,130 | 6,130 | 6,000 | 6,010 | 574,100 |
| 2018/03/09 | 6,030 | 6,120 | 5,910 | 5,960 | 1,429,800 |
| 2018/03/08 | 5,980 | 6,010 | 5,910 | 6,010 | 847,900 |
| 2018/03/07 | 5,940 | 5,970 | 5,870 | 5,900 | 685,300 |
| 2018/03/06 | 5,940 | 6,060 | 5,940 | 5,980 | 514,800 |
| 2018/03/05 | 5,860 | 5,950 | 5,820 | 5,850 | 795,000 |
| 2018/03/02 | 5,900 | 5,940 | 5,830 | 5,920 | 1,387,600 |
| 2018/03/01 | 6,050 | 6,130 | 6,020 | 6,100 | 663,000 |
| 2018/02/28 | 6,100 | 6,140 | 6,060 | 6,080 | 603,700 |
| 2018/02/27 | 6,160 | 6,180 | 6,050 | 6,120 | 881,200 |
| 2018/02/26 | 6,160 | 6,220 | 6,050 | 6,090 | 794,800 |
| 2018/02/23 | 6,040 | 6,070 | 5,970 | 6,060 | 959,300 |
| 2018/02/22 | 6,160 | 6,160 | 6,040 | 6,070 | 1,173,500 |
| 2018/02/21 | 6,070 | 6,250 | 6,030 | 6,160 | 1,266,300 |
| 2018/02/20 | 6,100 | 6,100 | 5,990 | 6,010 | 961,800 |
| 2018/02/19 | 6,120 | 6,210 | 6,070 | 6,120 | 1,163,400 |
| 2018/02/16 | 5,950 | 6,170 | 5,930 | 6,030 | 2,118,900 |
| 2018/02/15 | 5,330 | 5,490 | 5,310 | 5,460 | 1,025,200 |
| 2018/02/14 | 5,190 | 5,320 | 5,170 | 5,240 | 1,247,400 |
| 2018/02/13 | 5,340 | 5,350 | 5,150 | 5,170 | 987,400 |
| 2018/02/09 | 5,270 | 5,350 | 5,200 | 5,260 | 1,476,200 |
| 2018/02/08 | 5,450 | 5,550 | 5,450 | 5,520 | 744,600 |
| 2018/02/07 | 5,550 | 5,630 | 5,410 | 5,430 | 1,231,400 |
| 2018/02/06 | 5,500 | 5,540 | 5,280 | 5,460 | 1,955,000 |
| 2018/02/05 | 5,840 | 5,870 | 5,770 | 5,770 | 725,400 |
| 2018/02/02 | 6,010 | 6,030 | 5,930 | 5,980 | 437,800 |
| 2018/02/01 | 5,920 | 6,030 | 5,900 | 6,020 | 639,900 |
| 2018/01/31 | 5,950 | 5,950 | 5,870 | 5,880 | 843,800 |
| 2018/01/30 | 6,020 | 6,050 | 5,960 | 5,970 | 719,100 |
| 2018/01/29 | 6,090 | 6,130 | 6,040 | 6,060 | 549,100 |
| 2018/01/26 | 6,070 | 6,120 | 6,050 | 6,070 | 599,100 |
| 2018/01/25 | 6,120 | 6,140 | 6,070 | 6,070 | 537,500 |
| 2018/01/24 | 6,200 | 6,210 | 6,150 | 6,160 | 515,800 |
| 2018/01/23 | 6,130 | 6,290 | 6,130 | 6,260 | 691,800 |
| 2018/01/22 | 6,020 | 6,100 | 6,000 | 6,090 | 717,500 |
| 2018/01/19 | 6,150 | 6,170 | 6,040 | 6,060 | 699,000 |
| 2018/01/18 | 6,240 | 6,280 | 6,100 | 6,130 | 1,063,600 |
| 2018/01/17 | 6,160 | 6,210 | 6,120 | 6,160 | 985,900 |
| 2018/01/16 | 6,260 | 6,260 | 6,180 | 6,180 | 748,800 |
| 2018/01/15 | 6,320 | 6,340 | 6,230 | 6,240 | 800,200 |
| 2018/01/12 | 6,470 | 6,480 | 6,320 | 6,320 | 990,400 |
| 2018/01/11 | 6,610 | 6,630 | 6,480 | 6,500 | 617,700 |
| 2018/01/10 | 6,690 | 6,690 | 6,600 | 6,600 | 417,100 |
| 2018/01/09 | 6,700 | 6,710 | 6,620 | 6,630 | 544,700 |
| 2018/01/05 | 6,690 | 6,690 | 6,550 | 6,600 | 931,700 |
| 2018/01/04 | 6,440 | 6,630 | 6,430 | 6,630 | 807,300 |