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 |
|---|---|---|---|---|---|
| 2000/12/29 | 8,450 | 8,500 | 8,250 | 8,270 | 72,000 |
| 2000/12/28 | 8,560 | 8,600 | 8,000 | 8,450 | 240,000 |
| 2000/12/27 | 8,770 | 9,100 | 8,770 | 8,860 | 82,500 |
| 2000/12/26 | 9,210 | 9,250 | 8,650 | 9,070 | 69,000 |
| 2000/12/25 | 9,680 | 9,800 | 9,140 | 9,200 | 159,000 |
| 2000/12/22 | 8,470 | 9,100 | 8,020 | 9,080 | 418,000 |
| 2000/12/21 | 8,770 | 8,970 | 8,270 | 8,270 | 505,000 |
| 2000/12/20 | 10,000 | 10,390 | 9,150 | 9,270 | 350,500 |
| 2000/12/19 | 11,560 | 11,560 | 10,500 | 10,890 | 139,000 |
| 2000/12/18 | 11,690 | 11,750 | 11,550 | 11,700 | 60,500 |
| 2000/12/15 | 11,690 | 11,950 | 11,640 | 11,700 | 114,500 |
| 2000/12/14 | 12,190 | 12,540 | 11,950 | 11,980 | 113,500 |
| 2000/12/13 | 12,350 | 12,630 | 12,200 | 12,630 | 188,500 |
| 2000/12/12 | 12,270 | 12,490 | 12,110 | 12,400 | 202,500 |
| 2000/12/11 | 12,300 | 12,300 | 12,110 | 12,280 | 74,000 |
| 2000/12/08 | 11,950 | 12,000 | 11,750 | 11,900 | 146,000 |
| 2000/12/07 | 12,100 | 12,200 | 12,000 | 12,100 | 124,500 |
| 2000/12/06 | 12,380 | 12,900 | 12,300 | 12,700 | 247,000 |
| 2000/12/05 | 12,000 | 12,110 | 11,900 | 11,980 | 114,500 |
| 2000/12/04 | 11,800 | 12,010 | 11,770 | 11,950 | 115,000 |
| 2000/12/01 | 11,610 | 12,200 | 11,510 | 11,980 | 188,500 |
| 2000/11/30 | 12,140 | 12,200 | 11,800 | 11,990 | 113,500 |
| 2000/11/29 | 12,000 | 12,400 | 11,850 | 12,400 | 134,500 |
| 2000/11/28 | 12,400 | 12,400 | 12,200 | 12,300 | 102,000 |
| 2000/11/27 | 12,500 | 12,800 | 12,100 | 12,460 | 186,500 |
| 2000/11/24 | 12,380 | 12,540 | 12,280 | 12,390 | 206,000 |
| 2000/11/22 | 12,730 | 13,190 | 12,480 | 12,780 | 172,500 |
| 2000/11/21 | 12,700 | 12,800 | 12,250 | 12,430 | 229,000 |
| 2000/11/20 | 13,100 | 13,410 | 13,000 | 13,130 | 161,500 |
| 2000/11/17 | 12,600 | 13,480 | 12,600 | 13,480 | 147,000 |
| 2000/11/16 | 13,500 | 13,550 | 12,900 | 13,000 | 110,000 |
| 2000/11/15 | 13,990 | 13,990 | 13,520 | 13,550 | 199,500 |
| 2000/11/14 | 12,490 | 13,390 | 12,490 | 13,110 | 159,500 |
| 2000/11/13 | 12,820 | 12,820 | 11,880 | 12,490 | 200,000 |
| 2000/11/10 | 13,610 | 13,790 | 13,260 | 13,420 | 86,500 |
| 2000/11/09 | 13,690 | 14,080 | 13,610 | 13,610 | 172,500 |
| 2000/11/08 | 14,310 | 14,800 | 14,100 | 14,200 | 159,500 |
| 2000/11/07 | 14,540 | 14,830 | 14,400 | 14,410 | 252,000 |
| 2000/11/06 | 14,000 | 15,050 | 13,900 | 14,940 | 647,500 |
| 2000/11/02 | 12,030 | 13,280 | 12,000 | 13,100 | 426,500 |
| 2000/11/01 | 12,100 | 12,250 | 11,710 | 11,830 | 328,500 |
| 2000/10/31 | 10,800 | 10,800 | 9,900 | 10,300 | 395,500 |
| 2000/10/30 | 12,150 | 12,150 | 11,000 | 11,000 | 126,500 |
| 2000/10/27 | 12,250 | 12,400 | 11,900 | 11,950 | 151,500 |
| 2000/10/26 | 12,500 | 12,550 | 11,950 | 12,280 | 230,000 |
| 2000/10/25 | 12,900 | 12,900 | 12,200 | 12,750 | 143,500 |
| 2000/10/24 | 12,500 | 13,100 | 12,490 | 12,600 | 122,000 |
| 2000/10/23 | 13,010 | 13,150 | 12,540 | 12,540 | 92,500 |
| 2000/10/20 | 13,030 | 13,300 | 12,730 | 12,850 | 178,500 |
| 2000/10/19 | 12,800 | 13,190 | 12,100 | 12,230 | 214,500 |
| 2000/10/18 | 12,600 | 12,960 | 12,000 | 12,800 | 312,500 |
| 2000/10/17 | 13,680 | 13,850 | 13,000 | 13,100 | 170,500 |
| 2000/10/16 | 14,060 | 14,200 | 13,360 | 13,680 | 220,500 |
| 2000/10/13 | 13,170 | 13,510 | 12,910 | 13,360 | 315,000 |
| 2000/10/12 | 14,320 | 14,430 | 13,450 | 13,970 | 543,500 |
| 2000/10/11 | 16,000 | 16,000 | 15,320 | 15,320 | 218,000 |
| 2000/10/10 | 15,620 | 16,200 | 15,530 | 16,170 | 111,000 |
| 2000/10/06 | 15,660 | 16,200 | 15,400 | 16,200 | 127,500 |
| 2000/10/05 | 16,250 | 16,260 | 15,860 | 15,860 | 202,500 |
| 2000/10/04 | 15,600 | 16,300 | 15,300 | 16,250 | 201,000 |
| 2000/10/03 | 15,550 | 15,930 | 15,400 | 15,900 | 166,000 |
| 2000/10/02 | 14,500 | 15,500 | 14,400 | 15,500 | 193,000 |
| 2000/09/29 | 14,530 | 14,790 | 14,400 | 14,510 | 172,500 |
| 2000/09/28 | 13,810 | 14,100 | 13,720 | 13,930 | 217,500 |
| 2000/09/27 | 14,300 | 14,390 | 14,290 | 14,330 | 78,000 |
| 2000/09/26 | 14,820 | 15,080 | 14,450 | 14,800 | 95,500 |
| 2000/09/25 | 15,290 | 15,290 | 14,660 | 14,810 | 141,000 |
| 2000/09/22 | 15,280 | 15,300 | 14,500 | 14,650 | 213,500 |
| 2000/09/21 | 15,000 | 15,990 | 14,800 | 15,720 | 205,000 |
| 2000/09/20 | 14,300 | 15,440 | 14,290 | 15,200 | 205,500 |
| 2000/09/19 | 13,500 | 13,700 | 13,210 | 13,610 | 270,500 |
| 2000/09/18 | 15,200 | 15,200 | 14,210 | 14,300 | 188,500 |
| 2000/09/14 | 15,010 | 15,190 | 14,950 | 15,000 | 169,500 |
| 2000/09/13 | 14,530 | 15,100 | 14,500 | 14,610 | 198,500 |
| 2000/09/12 | 15,420 | 15,500 | 15,100 | 15,130 | 105,000 |
| 2000/09/11 | 16,300 | 16,300 | 15,200 | 15,700 | 142,000 |
| 2000/09/08 | 16,240 | 16,620 | 16,100 | 16,620 | 168,500 |
| 2000/09/07 | 15,600 | 16,100 | 15,500 | 16,040 | 141,000 |
| 2000/09/06 | 15,300 | 15,870 | 15,300 | 15,550 | 117,500 |
| 2000/09/05 | 15,880 | 15,880 | 15,500 | 15,550 | 144,000 |
| 2000/09/04 | 16,300 | 16,400 | 15,800 | 15,880 | 167,500 |
| 2000/09/01 | 16,990 | 17,000 | 16,210 | 16,300 | 156,500 |
| 2000/08/31 | 16,500 | 16,950 | 16,350 | 16,600 | 210,500 |
| 2000/08/30 | 17,240 | 17,250 | 16,800 | 17,000 | 99,000 |
| 2000/08/29 | 17,950 | 17,950 | 17,500 | 17,640 | 211,500 |
| 2000/08/28 | 17,800 | 17,950 | 17,560 | 17,800 | 283,000 |
| 2000/08/25 | 17,250 | 17,650 | 17,000 | 17,600 | 305,000 |
| 2000/08/24 | 17,240 | 17,250 | 16,900 | 17,100 | 106,000 |
| 2000/08/23 | 16,630 | 17,260 | 16,630 | 17,240 | 215,500 |
| 2000/08/22 | 16,900 | 16,910 | 16,110 | 16,440 | 188,500 |
| 2000/08/21 | 17,310 | 17,340 | 16,910 | 17,080 | 77,000 |
| 2000/08/18 | 17,890 | 17,900 | 17,250 | 17,310 | 308,500 |
| 2000/08/17 | 17,200 | 18,200 | 16,640 | 18,010 | 1,445,500 |