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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,010 | 3,110 | 3,000 | 3,100 | 378,000 |
| 2001/12/27 | 2,830 | 2,990 | 2,800 | 2,960 | 514,000 |
| 2001/12/26 | 2,840 | 2,890 | 2,815 | 2,830 | 211,500 |
| 2001/12/25 | 2,850 | 2,910 | 2,825 | 2,865 | 256,000 |
| 2001/12/21 | 2,945 | 2,945 | 2,860 | 2,900 | 416,500 |
| 2001/12/20 | 2,925 | 2,980 | 2,910 | 2,980 | 461,000 |
| 2001/12/19 | 2,870 | 2,950 | 2,870 | 2,900 | 478,000 |
| 2001/12/18 | 3,060 | 3,070 | 2,835 | 2,840 | 747,000 |
| 2001/12/17 | 3,060 | 3,090 | 3,000 | 3,010 | 608,500 |
| 2001/12/14 | 3,190 | 3,200 | 3,080 | 3,150 | 621,500 |
| 2001/12/13 | 3,200 | 3,220 | 3,140 | 3,190 | 404,000 |
| 2001/12/12 | 3,130 | 3,240 | 3,120 | 3,230 | 688,000 |
| 2001/12/11 | 3,290 | 3,320 | 3,130 | 3,180 | 598,000 |
| 2001/12/10 | 3,340 | 3,400 | 3,320 | 3,360 | 666,000 |
| 2001/12/07 | 3,340 | 3,380 | 3,310 | 3,380 | 991,000 |
| 2001/12/06 | 3,350 | 3,370 | 3,260 | 3,300 | 1,078,500 |
| 2001/12/05 | 3,210 | 3,240 | 3,150 | 3,230 | 761,500 |
| 2001/12/04 | 3,060 | 3,140 | 3,040 | 3,140 | 393,000 |
| 2001/12/03 | 3,210 | 3,220 | 2,990 | 3,040 | 835,500 |
| 2001/11/30 | 3,180 | 3,230 | 3,130 | 3,210 | 482,500 |
| 2001/11/29 | 3,130 | 3,200 | 3,060 | 3,080 | 536,000 |
| 2001/11/28 | 3,230 | 3,330 | 3,150 | 3,150 | 473,000 |
| 2001/11/27 | 3,320 | 3,420 | 3,260 | 3,260 | 874,000 |
| 2001/11/26 | 3,290 | 3,370 | 3,270 | 3,370 | 907,000 |
| 2001/11/22 | 3,160 | 3,220 | 3,120 | 3,210 | 476,500 |
| 2001/11/21 | 3,200 | 3,230 | 3,120 | 3,130 | 893,500 |
| 2001/11/20 | 3,280 | 3,330 | 3,230 | 3,310 | 914,000 |
| 2001/11/19 | 3,270 | 3,350 | 3,200 | 3,240 | 769,500 |
| 2001/11/16 | 3,100 | 3,290 | 3,090 | 3,290 | 1,973,000 |
| 2001/11/15 | 3,050 | 3,160 | 3,010 | 3,080 | 1,744,000 |
| 2001/11/14 | 2,970 | 3,020 | 2,950 | 3,020 | 1,393,500 |
| 2001/11/13 | 2,860 | 2,890 | 2,830 | 2,850 | 606,500 |
| 2001/11/12 | 2,930 | 2,950 | 2,880 | 2,900 | 663,000 |
| 2001/11/09 | 2,920 | 2,995 | 2,905 | 2,970 | 1,063,000 |
| 2001/11/08 | 2,885 | 2,935 | 2,880 | 2,890 | 687,500 |
| 2001/11/07 | 2,960 | 2,975 | 2,910 | 2,925 | 1,767,000 |
| 2001/11/06 | 2,785 | 2,910 | 2,755 | 2,880 | 1,112,500 |
| 2001/11/05 | 2,670 | 2,745 | 2,615 | 2,745 | 378,000 |
| 2001/11/02 | 2,710 | 2,755 | 2,660 | 2,670 | 1,119,500 |
| 2001/11/01 | 2,710 | 2,710 | 2,570 | 2,590 | 1,186,500 |
| 2001/10/31 | 2,620 | 2,700 | 2,615 | 2,630 | 558,500 |
| 2001/10/30 | 2,590 | 2,650 | 2,575 | 2,610 | 942,000 |
| 2001/10/29 | 2,945 | 2,945 | 2,710 | 2,710 | 1,061,000 |
| 2001/10/26 | 2,995 | 3,030 | 2,915 | 2,915 | 1,328,500 |
| 2001/10/25 | 2,945 | 2,985 | 2,915 | 2,915 | 945,500 |
| 2001/10/24 | 2,860 | 3,020 | 2,860 | 2,905 | 1,350,000 |
| 2001/10/23 | 2,870 | 2,900 | 2,770 | 2,900 | 1,002,000 |
| 2001/10/22 | 2,955 | 3,030 | 2,770 | 2,790 | 1,542,500 |
| 2001/10/19 | 2,810 | 2,990 | 2,810 | 2,950 | 2,157,000 |
| 2001/10/18 | 2,760 | 2,800 | 2,705 | 2,760 | 765,000 |
| 2001/10/17 | 2,785 | 2,840 | 2,690 | 2,840 | 1,567,000 |
| 2001/10/16 | 2,650 | 2,775 | 2,620 | 2,730 | 1,451,000 |
| 2001/10/15 | 2,530 | 2,715 | 2,500 | 2,660 | 1,643,500 |
| 2001/10/12 | 2,540 | 2,585 | 2,500 | 2,560 | 1,513,500 |
| 2001/10/11 | 2,310 | 2,400 | 2,310 | 2,400 | 745,000 |
| 2001/10/10 | 2,310 | 2,335 | 2,230 | 2,265 | 639,000 |
| 2001/10/09 | 2,470 | 2,480 | 2,390 | 2,395 | 373,000 |
| 2001/10/05 | 2,470 | 2,545 | 2,410 | 2,500 | 1,040,000 |
| 2001/10/04 | 2,450 | 2,540 | 2,390 | 2,450 | 1,654,000 |
| 2001/10/03 | 2,250 | 2,435 | 2,210 | 2,370 | 1,980,000 |
| 2001/10/02 | 2,060 | 2,175 | 2,000 | 2,175 | 801,000 |
| 2001/10/01 | 2,050 | 2,050 | 1,992 | 2,045 | 404,500 |
| 2001/09/28 | 2,040 | 2,045 | 2,000 | 2,045 | 280,500 |
| 2001/09/27 | 2,040 | 2,080 | 1,970 | 2,000 | 542,000 |
| 2001/09/26 | 1,960 | 2,060 | 1,950 | 2,000 | 592,000 |
| 2001/09/25 | 2,090 | 2,140 | 1,926 | 1,961 | 980,000 |
| 2001/09/21 | 1,876 | 2,070 | 1,876 | 2,060 | 832,000 |
| 2001/09/20 | 2,115 | 2,280 | 1,965 | 1,996 | 2,418,000 |
| 2001/09/19 | 1,864 | 2,075 | 1,864 | 2,075 | 1,304,000 |
| 2001/09/18 | 1,769 | 1,810 | 1,710 | 1,774 | 709,000 |
| 2001/09/17 | 1,705 | 1,727 | 1,650 | 1,670 | 515,000 |
| 2001/09/14 | 1,800 | 1,830 | 1,750 | 1,825 | 595,000 |
| 2001/09/13 | 1,765 | 1,810 | 1,689 | 1,745 | 829,500 |
| 2001/09/11 | 2,050 | 2,060 | 1,870 | 1,975 | 772,500 |
| 2001/09/10 | 1,980 | 2,050 | 1,960 | 2,010 | 360,000 |
| 2001/09/07 | 1,990 | 2,110 | 1,971 | 2,050 | 845,500 |
| 2001/09/06 | 1,879 | 2,090 | 1,862 | 2,070 | 1,060,500 |
| 2001/09/05 | 1,824 | 1,920 | 1,799 | 1,898 | 649,500 |
| 2001/09/04 | 1,770 | 1,933 | 1,764 | 1,914 | 632,000 |
| 2001/09/03 | 1,810 | 1,836 | 1,730 | 1,750 | 430,500 |
| 2001/08/31 | 1,800 | 1,865 | 1,796 | 1,806 | 470,000 |
| 2001/08/30 | 1,798 | 1,930 | 1,771 | 1,899 | 1,094,500 |
| 2001/08/29 | 1,701 | 1,780 | 1,701 | 1,770 | 462,000 |
| 2001/08/28 | 1,733 | 1,755 | 1,700 | 1,744 | 485,500 |
| 2001/08/27 | 1,820 | 1,845 | 1,784 | 1,793 | 700,500 |
| 2001/08/24 | 1,760 | 1,790 | 1,654 | 1,730 | 2,065,000 |
| 2001/08/23 | 2,050 | 2,050 | 1,761 | 1,780 | 1,929,000 |
| 2001/08/22 | 2,000 | 2,100 | 2,000 | 2,030 | 956,000 |
| 2001/08/21 | 2,230 | 2,270 | 2,110 | 2,110 | 389,000 |
| 2001/08/20 | 2,200 | 2,240 | 2,180 | 2,210 | 369,000 |
| 2001/08/17 | 2,310 | 2,330 | 2,260 | 2,280 | 260,000 |
| 2001/08/16 | 2,300 | 2,325 | 2,280 | 2,295 | 398,500 |
| 2001/08/15 | 2,355 | 2,385 | 2,315 | 2,380 | 247,500 |
| 2001/08/14 | 2,340 | 2,430 | 2,320 | 2,395 | 494,000 |
| 2001/08/13 | 2,515 | 2,515 | 2,260 | 2,300 | 639,000 |
| 2001/08/10 | 2,500 | 2,555 | 2,475 | 2,475 | 464,000 |
| 2001/08/09 | 2,460 | 2,575 | 2,460 | 2,535 | 799,000 |
| 2001/08/08 | 2,620 | 2,630 | 2,520 | 2,530 | 634,500 |
| 2001/08/07 | 2,600 | 2,670 | 2,445 | 2,635 | 2,190,000 |
| 2001/08/06 | 2,650 | 2,745 | 2,570 | 2,570 | 3,005,500 |
| 2001/08/03 | 2,780 | 3,150 | 2,750 | 3,070 | 5,180,000 |
| 2001/08/02 | 2,800 | 2,835 | 2,695 | 2,760 | 1,454,000 |
| 2001/08/01 | 2,700 | 2,765 | 2,660 | 2,760 | 983,500 |
| 2001/07/31 | 2,580 | 2,730 | 2,555 | 2,645 | 693,000 |
| 2001/07/30 | 2,760 | 2,760 | 2,500 | 2,580 | 751,000 |
| 2001/07/27 | 2,730 | 2,770 | 2,650 | 2,705 | 1,522,500 |
| 2001/07/26 | 2,595 | 2,715 | 2,570 | 2,665 | 1,636,000 |
| 2001/07/25 | 2,440 | 2,620 | 2,390 | 2,555 | 1,172,000 |
| 2001/07/24 | 2,355 | 2,480 | 2,335 | 2,480 | 804,000 |
| 2001/07/23 | 2,465 | 2,465 | 2,300 | 2,315 | 715,000 |
| 2001/07/19 | 2,390 | 2,425 | 2,320 | 2,385 | 578,000 |
| 2001/07/18 | 2,395 | 2,475 | 2,370 | 2,405 | 1,762,000 |
| 2001/07/17 | 2,250 | 2,440 | 2,180 | 2,355 | 2,473,500 |
| 2001/07/16 | 2,460 | 2,470 | 2,310 | 2,320 | 1,838,500 |
| 2001/07/13 | 2,745 | 2,750 | 2,480 | 2,500 | 2,778,000 |
| 2001/07/12 | 2,745 | 2,765 | 2,620 | 2,680 | 2,759,500 |
| 2001/07/11 | 2,725 | 2,785 | 2,580 | 2,610 | 4,060,000 |
| 2001/07/10 | 2,770 | 2,965 | 2,410 | 2,965 | 9,263,000 |
| 2001/07/09 | 2,840 | 2,900 | 2,810 | 2,810 | 1,299,500 |
| 2001/07/06 | 3,370 | 3,510 | 3,240 | 3,310 | 2,501,000 |
| 2001/07/05 | 3,960 | 3,960 | 3,570 | 3,670 | 1,839,500 |
| 2001/07/04 | 4,080 | 4,100 | 3,960 | 4,010 | 724,500 |
| 2001/07/03 | 4,380 | 4,400 | 4,270 | 4,280 | 458,500 |
| 2001/07/02 | 4,500 | 4,520 | 4,380 | 4,470 | 398,000 |
| 2001/06/29 | 4,650 | 4,700 | 4,610 | 4,680 | 499,500 |
| 2001/06/28 | 4,630 | 4,670 | 4,550 | 4,600 | 319,500 |
| 2001/06/27 | 4,870 | 4,870 | 4,700 | 4,730 | 449,500 |
| 2001/06/26 | 5,010 | 5,020 | 4,810 | 4,930 | 302,500 |
| 2001/06/25 | 4,930 | 5,100 | 4,820 | 5,050 | 261,500 |
| 2001/06/22 | 5,090 | 5,150 | 4,800 | 5,130 | 572,500 |
| 2001/06/21 | 4,700 | 5,000 | 4,690 | 5,000 | 357,500 |
| 2001/06/20 | 4,710 | 4,750 | 4,450 | 4,500 | 245,000 |
| 2001/06/19 | 4,750 | 4,880 | 4,660 | 4,730 | 258,500 |
| 2001/06/18 | 4,780 | 4,930 | 4,590 | 4,590 | 324,000 |
| 2001/06/15 | 4,560 | 4,790 | 4,560 | 4,790 | 325,500 |
| 2001/06/14 | 4,930 | 4,970 | 4,780 | 4,790 | 355,000 |
| 2001/06/13 | 5,010 | 5,090 | 4,940 | 5,060 | 606,000 |
| 2001/06/12 | 5,190 | 5,290 | 5,110 | 5,210 | 214,000 |
| 2001/06/11 | 5,450 | 5,520 | 5,440 | 5,490 | 148,500 |
| 2001/06/08 | 5,580 | 5,620 | 5,520 | 5,540 | 553,500 |
| 2001/06/07 | 5,360 | 5,600 | 5,360 | 5,580 | 371,000 |
| 2001/06/06 | 5,310 | 5,400 | 5,260 | 5,350 | 242,500 |
| 2001/06/05 | 5,180 | 5,260 | 5,150 | 5,260 | 86,000 |
| 2001/06/04 | 5,260 | 5,300 | 5,160 | 5,180 | 115,500 |
| 2001/06/01 | 5,250 | 5,320 | 5,200 | 5,200 | 363,500 |
| 2001/05/31 | 5,090 | 5,200 | 5,030 | 5,140 | 330,500 |
| 2001/05/30 | 5,400 | 5,550 | 5,210 | 5,280 | 270,000 |
| 2001/05/29 | 5,610 | 5,700 | 5,600 | 5,620 | 115,500 |
| 2001/05/28 | 5,700 | 5,720 | 5,630 | 5,700 | 171,500 |
| 2001/05/25 | 5,850 | 5,930 | 5,740 | 5,760 | 191,500 |
| 2001/05/24 | 5,810 | 5,890 | 5,800 | 5,880 | 275,000 |
| 2001/05/23 | 6,100 | 6,140 | 5,940 | 5,950 | 182,500 |
| 2001/05/22 | 6,100 | 6,300 | 6,010 | 6,040 | 599,000 |
| 2001/05/21 | 5,980 | 6,050 | 5,940 | 5,970 | 261,500 |
| 2001/05/18 | 5,950 | 5,980 | 5,800 | 5,810 | 179,000 |
| 2001/05/17 | 5,900 | 6,010 | 5,750 | 5,940 | 243,000 |
| 2001/05/16 | 5,980 | 5,980 | 5,760 | 5,760 | 207,000 |
| 2001/05/15 | 5,880 | 6,040 | 5,800 | 6,010 | 191,500 |
| 2001/05/14 | 5,720 | 6,060 | 5,690 | 5,980 | 212,500 |
| 2001/05/11 | 5,800 | 5,890 | 5,790 | 5,800 | 158,500 |
| 2001/05/10 | 5,860 | 6,030 | 5,780 | 5,780 | 271,500 |
| 2001/05/09 | 6,200 | 6,310 | 6,020 | 6,020 | 334,000 |
| 2001/05/08 | 6,200 | 6,390 | 6,110 | 6,290 | 461,500 |
| 2001/05/07 | 6,090 | 6,350 | 5,930 | 6,270 | 673,000 |
| 2001/05/02 | 5,820 | 6,100 | 5,740 | 6,100 | 627,000 |
| 2001/05/01 | 5,700 | 5,770 | 5,650 | 5,770 | 345,500 |
| 2001/04/27 | 5,600 | 5,680 | 5,500 | 5,590 | 223,000 |
| 2001/04/26 | 5,510 | 5,650 | 5,510 | 5,630 | 202,500 |
| 2001/04/25 | 5,500 | 5,560 | 5,430 | 5,510 | 161,000 |
| 2001/04/24 | 5,470 | 5,550 | 5,400 | 5,500 | 120,500 |
| 2001/04/23 | 5,540 | 5,750 | 5,500 | 5,600 | 193,500 |
| 2001/04/20 | 5,510 | 5,620 | 5,450 | 5,550 | 231,000 |
| 2001/04/19 | 5,650 | 5,740 | 5,270 | 5,590 | 565,000 |
| 2001/04/18 | 5,210 | 5,400 | 5,210 | 5,400 | 314,000 |
| 2001/04/17 | 5,270 | 5,270 | 5,170 | 5,190 | 103,000 |
| 2001/04/16 | 5,200 | 5,320 | 5,170 | 5,280 | 146,500 |
| 2001/04/13 | 5,450 | 5,500 | 5,310 | 5,320 | 191,500 |
| 2001/04/12 | 5,500 | 5,540 | 5,370 | 5,420 | 168,000 |
| 2001/04/11 | 5,520 | 5,550 | 5,350 | 5,430 | 284,000 |
| 2001/04/10 | 5,520 | 5,520 | 5,300 | 5,320 | 146,000 |
| 2001/04/09 | 5,440 | 5,480 | 5,300 | 5,350 | 174,000 |
| 2001/04/06 | 5,750 | 5,840 | 5,580 | 5,640 | 570,000 |
| 2001/04/05 | 5,290 | 5,500 | 5,250 | 5,450 | 360,000 |
| 2001/04/04 | 5,200 | 5,300 | 5,020 | 5,100 | 244,500 |
| 2001/04/03 | 5,290 | 5,440 | 5,210 | 5,300 | 166,500 |
| 2001/04/02 | 5,330 | 5,550 | 5,180 | 5,490 | 284,500 |
| 2001/03/30 | 5,130 | 5,430 | 5,130 | 5,330 | 334,500 |
| 2001/03/29 | 5,390 | 5,440 | 5,150 | 5,230 | 316,500 |
| 2001/03/28 | 5,700 | 5,760 | 5,400 | 5,590 | 562,000 |
| 2001/03/27 | 5,840 | 5,910 | 5,350 | 5,520 | 1,751,500 |
| 2001/03/27 | 1 -> 2.00 分割 | ||||
| 2001/03/26 | 10,390 | 11,280 | 10,110 | 11,280 | 903,000 |
| 2001/03/23 | 10,060 | 10,500 | 9,810 | 10,000 | 413,500 |
| 2001/03/22 | 10,000 | 10,400 | 9,700 | 10,000 | 436,000 |
| 2001/03/21 | 8,990 | 9,800 | 8,900 | 9,800 | 308,000 |
| 2001/03/19 | 8,800 | 9,180 | 8,700 | 8,800 | 155,000 |
| 2001/03/16 | 8,400 | 8,990 | 8,400 | 8,900 | 317,500 |
| 2001/03/15 | 7,900 | 8,680 | 7,810 | 8,500 | 379,500 |
| 2001/03/14 | 8,800 | 8,980 | 8,420 | 8,500 | 202,000 |
| 2001/03/13 | 8,250 | 8,700 | 8,250 | 8,310 | 267,500 |
| 2001/03/12 | 9,500 | 9,500 | 8,950 | 9,150 | 135,500 |
| 2001/03/09 | 9,700 | 9,980 | 9,520 | 9,800 | 226,000 |
| 2001/03/08 | 10,120 | 10,290 | 9,600 | 9,700 | 263,000 |
| 2001/03/07 | 10,670 | 10,890 | 10,280 | 10,520 | 428,500 |
| 2001/03/06 | 9,170 | 9,970 | 9,150 | 9,970 | 287,000 |
| 2001/03/05 | 8,750 | 9,190 | 8,400 | 8,970 | 326,000 |
| 2001/03/02 | 9,500 | 9,510 | 8,850 | 8,850 | 420,000 |
| 2001/03/01 | 10,190 | 10,280 | 9,800 | 9,800 | 346,500 |
| 2001/02/28 | 10,250 | 10,660 | 10,200 | 10,500 | 200,500 |
| 2001/02/27 | 11,300 | 11,420 | 10,650 | 10,650 | 118,000 |
| 2001/02/26 | 11,550 | 11,600 | 11,150 | 11,430 | 134,500 |
| 2001/02/23 | 10,590 | 11,360 | 10,550 | 11,350 | 229,000 |
| 2001/02/22 | 10,590 | 10,700 | 10,410 | 10,700 | 304,000 |
| 2001/02/21 | 10,900 | 11,100 | 10,700 | 10,990 | 256,500 |
| 2001/02/20 | 10,990 | 11,300 | 10,750 | 11,150 | 262,500 |
| 2001/02/19 | 11,630 | 11,800 | 10,910 | 11,040 | 407,000 |
| 2001/02/16 | 12,620 | 12,750 | 11,500 | 12,230 | 628,000 |
| 2001/02/15 | 12,620 | 13,300 | 12,350 | 12,650 | 651,500 |
| 2001/02/14 | 12,550 | 12,760 | 12,400 | 12,650 | 274,000 |
| 2001/02/13 | 12,900 | 12,980 | 12,550 | 12,750 | 390,500 |
| 2001/02/09 | 12,500 | 13,030 | 12,300 | 12,500 | 884,000 |
| 2001/02/08 | 11,600 | 12,070 | 11,480 | 11,990 | 476,500 |
| 2001/02/07 | 11,500 | 11,650 | 11,240 | 11,480 | 196,000 |
| 2001/02/06 | 10,660 | 11,780 | 10,660 | 11,420 | 311,000 |
| 2001/02/05 | 11,000 | 11,550 | 10,810 | 10,860 | 421,000 |
| 2001/02/02 | 12,690 | 13,090 | 12,000 | 12,000 | 641,000 |
| 2001/02/01 | 11,950 | 12,850 | 11,850 | 12,690 | 622,500 |
| 2001/01/31 | 12,000 | 12,500 | 11,420 | 12,450 | 485,500 |
| 2001/01/30 | 11,060 | 11,800 | 10,950 | 11,800 | 417,000 |
| 2001/01/29 | 10,600 | 11,500 | 10,600 | 11,060 | 230,000 |
| 2001/01/26 | 12,000 | 13,000 | 10,600 | 10,690 | 1,106,000 |
| 2001/01/25 | 11,200 | 12,600 | 11,130 | 12,600 | 909,500 |
| 2001/01/24 | 9,900 | 10,600 | 9,900 | 10,600 | 343,500 |
| 2001/01/23 | 9,630 | 9,750 | 9,570 | 9,600 | 188,500 |
| 2001/01/22 | 10,170 | 10,400 | 9,600 | 9,910 | 244,000 |
| 2001/01/19 | 9,700 | 10,200 | 9,500 | 10,200 | 626,500 |
| 2001/01/18 | 9,660 | 9,900 | 9,200 | 9,200 | 317,000 |
| 2001/01/17 | 9,300 | 9,450 | 8,860 | 9,200 | 296,500 |
| 2001/01/16 | 8,700 | 9,490 | 8,510 | 9,400 | 735,500 |
| 2001/01/12 | 7,500 | 7,500 | 7,470 | 7,500 | 223,500 |
| 2001/01/11 | 6,430 | 6,750 | 6,340 | 6,500 | 657,000 |
| 2001/01/10 | 7,050 | 7,200 | 6,250 | 6,330 | 669,000 |
| 2001/01/09 | 7,950 | 7,950 | 7,250 | 7,250 | 257,000 |
| 2001/01/05 | 8,450 | 8,480 | 8,230 | 8,250 | 135,000 |
| 2001/01/04 | 8,970 | 8,980 | 8,420 | 8,550 | 180,000 |