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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,540 | 3,580 | 3,530 | 3,530 | 354,100 |
| 2009/12/29 | 3,570 | 3,580 | 3,540 | 3,570 | 710,900 |
| 2009/12/28 | 3,470 | 3,550 | 3,440 | 3,550 | 571,400 |
| 2009/12/25 | 3,480 | 3,530 | 3,460 | 3,510 | 407,500 |
| 2009/12/24 | 3,580 | 3,580 | 3,500 | 3,520 | 960,800 |
| 2009/12/22 | 3,500 | 3,560 | 3,470 | 3,560 | 530,500 |
| 2009/12/21 | 3,540 | 3,540 | 3,490 | 3,520 | 298,900 |
| 2009/12/18 | 3,490 | 3,520 | 3,440 | 3,490 | 495,000 |
| 2009/12/17 | 3,540 | 3,560 | 3,480 | 3,480 | 456,200 |
| 2009/12/16 | 3,490 | 3,530 | 3,430 | 3,490 | 762,600 |
| 2009/12/15 | 3,450 | 3,490 | 3,400 | 3,480 | 297,800 |
| 2009/12/14 | 3,480 | 3,490 | 3,400 | 3,440 | 510,000 |
| 2009/12/11 | 3,440 | 3,450 | 3,400 | 3,450 | 2,843,900 |
| 2009/12/10 | 3,350 | 3,430 | 3,350 | 3,380 | 606,700 |
| 2009/12/09 | 3,320 | 3,360 | 3,300 | 3,340 | 367,300 |
| 2009/12/08 | 3,380 | 3,430 | 3,360 | 3,370 | 601,200 |
| 2009/12/07 | 3,370 | 3,410 | 3,340 | 3,400 | 644,600 |
| 2009/12/04 | 3,260 | 3,330 | 3,260 | 3,280 | 560,100 |
| 2009/12/03 | 3,200 | 3,290 | 3,180 | 3,290 | 653,600 |
| 2009/12/02 | 3,080 | 3,160 | 3,070 | 3,120 | 698,900 |
| 2009/12/01 | 3,100 | 3,180 | 3,050 | 3,180 | 899,400 |
| 2009/11/30 | 3,120 | 3,130 | 3,070 | 3,090 | 856,800 |
| 2009/11/27 | 3,090 | 3,130 | 3,050 | 3,050 | 830,800 |
| 2009/11/26 | 3,120 | 3,170 | 3,100 | 3,130 | 696,600 |
| 2009/11/25 | 3,100 | 3,200 | 3,100 | 3,170 | 490,600 |
| 2009/11/24 | 3,140 | 3,160 | 3,110 | 3,130 | 412,700 |
| 2009/11/20 | 3,090 | 3,160 | 3,090 | 3,130 | 660,700 |
| 2009/11/19 | 3,210 | 3,210 | 3,110 | 3,110 | 630,900 |
| 2009/11/18 | 3,150 | 3,230 | 3,150 | 3,160 | 470,600 |
| 2009/11/17 | 3,310 | 3,330 | 3,190 | 3,200 | 695,200 |
| 2009/11/16 | 3,200 | 3,260 | 3,190 | 3,240 | 372,000 |
| 2009/11/13 | 3,150 | 3,260 | 3,150 | 3,190 | 842,800 |
| 2009/11/12 | 3,310 | 3,330 | 3,140 | 3,150 | 914,600 |
| 2009/11/11 | 3,130 | 3,270 | 3,130 | 3,260 | 865,300 |
| 2009/11/10 | 3,100 | 3,150 | 3,080 | 3,080 | 959,200 |
| 2009/11/09 | 3,210 | 3,270 | 3,160 | 3,250 | 422,900 |
| 2009/11/06 | 3,140 | 3,230 | 3,130 | 3,220 | 520,300 |
| 2009/11/05 | 3,140 | 3,180 | 3,090 | 3,090 | 506,800 |
| 2009/11/04 | 3,140 | 3,240 | 3,070 | 3,220 | 710,500 |
| 2009/11/02 | 3,200 | 3,200 | 3,120 | 3,130 | 759,600 |
| 2009/10/30 | 3,240 | 3,250 | 3,170 | 3,200 | 420,500 |
| 2009/10/29 | 3,220 | 3,240 | 3,170 | 3,190 | 805,100 |
| 2009/10/28 | 3,350 | 3,380 | 3,290 | 3,320 | 446,500 |
| 2009/10/27 | 3,290 | 3,330 | 3,250 | 3,300 | 337,700 |
| 2009/10/26 | 3,320 | 3,350 | 3,280 | 3,310 | 459,100 |
| 2009/10/23 | 3,240 | 3,330 | 3,220 | 3,310 | 878,200 |
| 2009/10/22 | 3,240 | 3,260 | 3,200 | 3,200 | 691,800 |
| 2009/10/21 | 3,230 | 3,340 | 3,220 | 3,330 | 654,200 |
| 2009/10/20 | 3,370 | 3,380 | 3,310 | 3,340 | 651,300 |
| 2009/10/19 | 3,440 | 3,450 | 3,370 | 3,420 | 403,300 |
| 2009/10/16 | 3,380 | 3,440 | 3,370 | 3,410 | 925,900 |
| 2009/10/15 | 3,270 | 3,370 | 3,260 | 3,370 | 1,026,400 |
| 2009/10/14 | 3,150 | 3,200 | 3,120 | 3,130 | 642,500 |
| 2009/10/13 | 3,090 | 3,130 | 3,040 | 3,100 | 571,300 |
| 2009/10/09 | 3,090 | 3,140 | 3,030 | 3,140 | 1,313,900 |
| 2009/10/08 | 3,040 | 3,090 | 3,030 | 3,070 | 620,900 |
| 2009/10/07 | 3,200 | 3,230 | 3,080 | 3,080 | 1,017,800 |
| 2009/10/06 | 3,260 | 3,260 | 3,190 | 3,230 | 590,100 |
| 2009/10/05 | 3,180 | 3,260 | 3,180 | 3,220 | 481,900 |
| 2009/10/02 | 3,270 | 3,280 | 3,160 | 3,190 | 908,000 |
| 2009/10/01 | 3,330 | 3,340 | 3,290 | 3,290 | 458,000 |
| 2009/09/30 | 3,370 | 3,390 | 3,320 | 3,350 | 356,600 |
| 2009/09/29 | 3,320 | 3,420 | 3,300 | 3,400 | 586,800 |
| 2009/09/28 | 3,300 | 3,370 | 3,270 | 3,270 | 572,300 |
| 2009/09/25 | 3,320 | 3,340 | 3,250 | 3,290 | 472,100 |
| 2009/09/24 | 3,370 | 3,430 | 3,330 | 3,350 | 697,900 |
| 2009/09/18 | 3,410 | 3,410 | 3,360 | 3,360 | 424,300 |
| 2009/09/17 | 3,380 | 3,460 | 3,370 | 3,460 | 497,700 |
| 2009/09/16 | 3,410 | 3,430 | 3,350 | 3,380 | 421,300 |
| 2009/09/15 | 3,430 | 3,440 | 3,360 | 3,370 | 313,100 |
| 2009/09/14 | 3,440 | 3,450 | 3,370 | 3,370 | 513,400 |
| 2009/09/11 | 3,480 | 3,490 | 3,420 | 3,450 | 3,104,500 |
| 2009/09/10 | 3,440 | 3,510 | 3,410 | 3,510 | 552,400 |
| 2009/09/09 | 3,530 | 3,530 | 3,430 | 3,430 | 524,400 |
| 2009/09/08 | 3,500 | 3,520 | 3,480 | 3,520 | 286,300 |
| 2009/09/07 | 3,480 | 3,520 | 3,460 | 3,470 | 326,000 |
| 2009/09/04 | 3,420 | 3,460 | 3,410 | 3,430 | 317,700 |
| 2009/09/03 | 3,400 | 3,450 | 3,380 | 3,410 | 713,300 |
| 2009/09/02 | 3,480 | 3,520 | 3,410 | 3,430 | 1,039,000 |
| 2009/09/01 | 3,640 | 3,680 | 3,610 | 3,630 | 504,700 |
| 2009/08/31 | 3,690 | 3,800 | 3,610 | 3,660 | 840,000 |
| 2009/08/28 | 3,580 | 3,600 | 3,530 | 3,600 | 461,000 |
| 2009/08/27 | 3,630 | 3,640 | 3,580 | 3,590 | 340,500 |
| 2009/08/26 | 3,600 | 3,660 | 3,560 | 3,630 | 488,500 |
| 2009/08/25 | 3,570 | 3,630 | 3,550 | 3,600 | 603,000 |
| 2009/08/24 | 3,470 | 3,620 | 3,440 | 3,620 | 938,500 |
| 2009/08/21 | 3,460 | 3,470 | 3,400 | 3,400 | 887,000 |
| 2009/08/20 | 3,510 | 3,580 | 3,460 | 3,560 | 393,000 |
| 2009/08/19 | 3,570 | 3,620 | 3,450 | 3,470 | 1,164,500 |
| 2009/08/18 | 3,480 | 3,600 | 3,480 | 3,590 | 1,028,500 |
| 2009/08/17 | 3,550 | 3,560 | 3,430 | 3,430 | 927,000 |
| 2009/08/14 | 3,590 | 3,600 | 3,470 | 3,510 | 1,613,500 |
| 2009/08/13 | 3,360 | 3,420 | 3,340 | 3,400 | 487,000 |
| 2009/08/12 | 3,390 | 3,400 | 3,340 | 3,340 | 492,500 |
| 2009/08/11 | 3,290 | 3,380 | 3,290 | 3,380 | 345,000 |
| 2009/08/10 | 3,390 | 3,400 | 3,330 | 3,330 | 424,500 |
| 2009/08/07 | 3,300 | 3,330 | 3,280 | 3,330 | 356,000 |
| 2009/08/06 | 3,250 | 3,320 | 3,230 | 3,290 | 487,500 |
| 2009/08/05 | 3,270 | 3,320 | 3,250 | 3,270 | 497,000 |
| 2009/08/04 | 3,240 | 3,260 | 3,170 | 3,240 | 639,500 |
| 2009/08/03 | 3,220 | 3,240 | 3,160 | 3,190 | 547,500 |
| 2009/07/31 | 3,200 | 3,280 | 3,180 | 3,270 | 731,000 |
| 2009/07/30 | 3,230 | 3,250 | 3,160 | 3,210 | 1,283,000 |
| 2009/07/29 | 3,250 | 3,320 | 3,230 | 3,260 | 837,000 |
| 2009/07/28 | 3,360 | 3,400 | 3,350 | 3,390 | 561,500 |
| 2009/07/27 | 3,290 | 3,400 | 3,290 | 3,370 | 622,500 |
| 2009/07/24 | 3,320 | 3,330 | 3,270 | 3,320 | 623,500 |
| 2009/07/23 | 3,250 | 3,310 | 3,240 | 3,280 | 562,000 |
| 2009/07/22 | 3,120 | 3,250 | 3,120 | 3,210 | 491,000 |
| 2009/07/21 | 3,170 | 3,190 | 3,130 | 3,190 | 437,500 |
| 2009/07/17 | 3,110 | 3,210 | 3,090 | 3,150 | 677,500 |
| 2009/07/16 | 3,120 | 3,160 | 3,080 | 3,100 | 410,000 |
| 2009/07/15 | 3,090 | 3,110 | 3,040 | 3,100 | 738,000 |
| 2009/07/14 | 3,080 | 3,080 | 2,985 | 3,080 | 837,500 |
| 2009/07/13 | 3,120 | 3,150 | 3,010 | 3,010 | 789,500 |
| 2009/07/10 | 3,080 | 3,110 | 3,050 | 3,090 | 1,307,000 |
| 2009/07/09 | 3,030 | 3,100 | 3,030 | 3,030 | 704,500 |
| 2009/07/08 | 3,060 | 3,140 | 3,040 | 3,040 | 605,000 |
| 2009/07/07 | 3,110 | 3,180 | 3,100 | 3,110 | 617,000 |
| 2009/07/06 | 3,060 | 3,070 | 3,030 | 3,060 | 310,500 |
| 2009/07/03 | 3,050 | 3,160 | 3,050 | 3,110 | 761,500 |
| 2009/07/02 | 3,140 | 3,140 | 3,070 | 3,080 | 483,500 |
| 2009/07/01 | 3,100 | 3,200 | 3,080 | 3,130 | 588,000 |
| 2009/06/30 | 3,140 | 3,150 | 3,080 | 3,090 | 607,500 |
| 2009/06/29 | 3,120 | 3,150 | 3,060 | 3,090 | 509,500 |
| 2009/06/26 | 3,220 | 3,220 | 3,090 | 3,100 | 636,000 |
| 2009/06/25 | 3,060 | 3,200 | 3,060 | 3,170 | 672,000 |
| 2009/06/24 | 3,090 | 3,090 | 3,020 | 3,040 | 520,000 |
| 2009/06/23 | 3,080 | 3,080 | 3,030 | 3,040 | 720,500 |
| 2009/06/22 | 3,130 | 3,190 | 3,110 | 3,150 | 482,000 |
| 2009/06/19 | 3,180 | 3,180 | 3,100 | 3,170 | 729,000 |
| 2009/06/18 | 3,170 | 3,210 | 3,160 | 3,190 | 713,000 |
| 2009/06/17 | 3,270 | 3,270 | 3,170 | 3,170 | 875,000 |
| 2009/06/16 | 3,220 | 3,360 | 3,200 | 3,280 | 1,071,500 |
| 2009/06/15 | 3,220 | 3,270 | 3,160 | 3,250 | 838,500 |
| 2009/06/12 | 3,280 | 3,320 | 3,160 | 3,300 | 3,753,000 |
| 2009/06/11 | 3,320 | 3,330 | 3,160 | 3,230 | 1,299,000 |
| 2009/06/10 | 3,270 | 3,400 | 3,270 | 3,390 | 764,500 |
| 2009/06/09 | 3,400 | 3,410 | 3,260 | 3,290 | 744,500 |
| 2009/06/08 | 3,440 | 3,470 | 3,410 | 3,440 | 400,000 |
| 2009/06/05 | 3,330 | 3,390 | 3,300 | 3,390 | 871,000 |
| 2009/06/04 | 3,260 | 3,320 | 3,250 | 3,260 | 444,500 |
| 2009/06/03 | 3,320 | 3,350 | 3,250 | 3,300 | 526,000 |
| 2009/06/02 | 3,380 | 3,410 | 3,290 | 3,310 | 725,500 |
| 2009/06/01 | 3,170 | 3,530 | 3,130 | 3,370 | 1,743,000 |
| 2009/05/29 | 3,030 | 3,150 | 3,030 | 3,150 | 695,500 |
| 2009/05/28 | 3,050 | 3,090 | 3,030 | 3,050 | 581,500 |
| 2009/05/27 | 3,070 | 3,090 | 3,060 | 3,080 | 611,000 |
| 2009/05/26 | 3,040 | 3,080 | 2,990 | 3,010 | 764,000 |
| 2009/05/25 | 3,000 | 3,080 | 2,995 | 3,050 | 659,500 |
| 2009/05/22 | 2,940 | 3,040 | 2,940 | 3,010 | 800,000 |
| 2009/05/21 | 3,000 | 3,010 | 2,950 | 2,980 | 548,000 |
| 2009/05/20 | 3,030 | 3,050 | 3,010 | 3,020 | 584,500 |
| 2009/05/19 | 2,965 | 3,050 | 2,960 | 3,030 | 836,500 |
| 2009/05/18 | 2,870 | 2,890 | 2,830 | 2,845 | 619,000 |
| 2009/05/15 | 2,975 | 2,975 | 2,885 | 2,910 | 600,000 |
| 2009/05/14 | 2,915 | 2,955 | 2,860 | 2,900 | 677,000 |
| 2009/05/13 | 2,965 | 3,020 | 2,935 | 2,955 | 771,000 |
| 2009/05/12 | 2,835 | 2,875 | 2,805 | 2,805 | 716,000 |
| 2009/05/11 | 2,935 | 2,945 | 2,820 | 2,875 | 1,036,000 |
| 2009/05/08 | 3,040 | 3,120 | 2,940 | 2,940 | 1,604,500 |
| 2009/05/07 | 3,020 | 3,050 | 2,990 | 3,030 | 1,170,500 |
| 2009/05/01 | 2,945 | 3,020 | 2,930 | 2,990 | 678,000 |
| 2009/04/30 | 2,820 | 3,030 | 2,820 | 2,985 | 1,558,000 |
| 2009/04/28 | 2,810 | 2,850 | 2,700 | 2,705 | 1,571,000 |
| 2009/04/27 | 2,615 | 2,675 | 2,565 | 2,595 | 943,500 |
| 2009/04/24 | 2,760 | 2,760 | 2,635 | 2,650 | 752,000 |
| 2009/04/23 | 2,775 | 2,780 | 2,690 | 2,750 | 575,500 |
| 2009/04/22 | 2,710 | 2,765 | 2,680 | 2,745 | 777,500 |
| 2009/04/21 | 2,705 | 2,780 | 2,705 | 2,715 | 584,500 |
| 2009/04/20 | 2,805 | 2,810 | 2,725 | 2,785 | 614,500 |
| 2009/04/17 | 2,925 | 2,965 | 2,820 | 2,845 | 1,080,500 |
| 2009/04/16 | 2,940 | 3,000 | 2,890 | 2,915 | 777,500 |
| 2009/04/15 | 2,890 | 2,960 | 2,880 | 2,900 | 605,000 |
| 2009/04/14 | 2,970 | 2,980 | 2,870 | 2,930 | 666,000 |
| 2009/04/13 | 2,970 | 3,010 | 2,925 | 2,930 | 368,500 |
| 2009/04/10 | 3,060 | 3,060 | 2,935 | 2,970 | 1,310,500 |
| 2009/04/09 | 2,810 | 2,970 | 2,785 | 2,970 | 1,013,500 |
| 2009/04/08 | 2,990 | 2,995 | 2,775 | 2,800 | 1,348,500 |
| 2009/04/07 | 2,985 | 3,050 | 2,955 | 2,995 | 1,018,500 |
| 2009/04/06 | 3,120 | 3,120 | 3,030 | 3,050 | 825,000 |
| 2009/04/03 | 3,110 | 3,140 | 3,000 | 3,030 | 1,025,500 |
| 2009/04/02 | 2,900 | 3,150 | 2,840 | 3,060 | 1,239,000 |
| 2009/04/01 | 2,730 | 2,830 | 2,625 | 2,825 | 1,140,500 |
| 2009/03/31 | 2,760 | 2,905 | 2,750 | 2,770 | 931,000 |
| 2009/03/30 | 2,950 | 3,040 | 2,795 | 2,795 | 1,300,000 |
| 2009/03/27 | 2,990 | 3,040 | 2,935 | 2,955 | 767,500 |
| 2009/03/26 | 2,880 | 3,010 | 2,830 | 3,010 | 827,500 |
| 2009/03/25 | 2,880 | 2,925 | 2,825 | 2,880 | 1,016,500 |
| 2009/03/24 | 2,750 | 2,930 | 2,735 | 2,915 | 1,601,500 |
| 2009/03/23 | 2,680 | 2,770 | 2,625 | 2,735 | 914,500 |
| 2009/03/19 | 2,675 | 2,725 | 2,620 | 2,720 | 866,000 |
| 2009/03/18 | 2,650 | 2,680 | 2,600 | 2,660 | 1,057,000 |
| 2009/03/17 | 2,570 | 2,650 | 2,510 | 2,625 | 999,000 |
| 2009/03/16 | 2,580 | 2,610 | 2,530 | 2,530 | 1,057,500 |
| 2009/03/13 | 2,540 | 2,600 | 2,530 | 2,575 | 3,814,500 |
| 2009/03/12 | 2,320 | 2,355 | 2,280 | 2,300 | 892,500 |
| 2009/03/11 | 2,265 | 2,360 | 2,260 | 2,360 | 1,553,000 |
| 2009/03/10 | 2,090 | 2,135 | 2,090 | 2,120 | 673,000 |
| 2009/03/09 | 2,115 | 2,195 | 2,080 | 2,110 | 765,500 |
| 2009/03/06 | 2,165 | 2,185 | 2,120 | 2,130 | 963,500 |
| 2009/03/05 | 2,210 | 2,330 | 2,200 | 2,285 | 1,469,000 |
| 2009/03/04 | 2,095 | 2,185 | 2,060 | 2,170 | 1,368,000 |
| 2009/03/03 | 2,125 | 2,180 | 2,055 | 2,115 | 873,500 |
| 2009/03/02 | 2,135 | 2,175 | 2,090 | 2,120 | 934,000 |
| 2009/02/27 | 2,290 | 2,320 | 2,225 | 2,250 | 854,000 |
| 2009/02/26 | 2,250 | 2,310 | 2,240 | 2,255 | 984,500 |
| 2009/02/25 | 2,305 | 2,310 | 2,255 | 2,310 | 1,307,000 |
| 2009/02/24 | 2,150 | 2,155 | 2,070 | 2,145 | 1,609,500 |
| 2009/02/23 | 2,200 | 2,265 | 2,150 | 2,250 | 1,009,500 |
| 2009/02/20 | 2,250 | 2,285 | 2,195 | 2,210 | 1,228,000 |
| 2009/02/19 | 2,425 | 2,440 | 2,245 | 2,245 | 1,437,500 |
| 2009/02/18 | 2,285 | 2,430 | 2,285 | 2,420 | 1,290,000 |
| 2009/02/17 | 2,545 | 2,555 | 2,440 | 2,445 | 1,366,500 |
| 2009/02/16 | 2,630 | 2,650 | 2,575 | 2,585 | 879,500 |
| 2009/02/13 | 2,670 | 2,780 | 2,655 | 2,675 | 1,121,000 |
| 2009/02/12 | 2,840 | 2,845 | 2,610 | 2,630 | 1,126,000 |
| 2009/02/10 | 2,760 | 2,790 | 2,695 | 2,720 | 906,000 |
| 2009/02/09 | 2,785 | 2,860 | 2,680 | 2,680 | 1,453,000 |
| 2009/02/06 | 2,600 | 2,775 | 2,585 | 2,765 | 1,821,000 |
| 2009/02/05 | 2,600 | 2,605 | 2,480 | 2,480 | 1,445,000 |
| 2009/02/04 | 2,600 | 2,700 | 2,560 | 2,670 | 945,000 |
| 2009/02/03 | 2,585 | 2,630 | 2,515 | 2,560 | 1,404,000 |
| 2009/02/02 | 2,465 | 2,550 | 2,435 | 2,540 | 1,275,500 |
| 2009/01/30 | 2,490 | 2,525 | 2,435 | 2,505 | 1,372,500 |
| 2009/01/29 | 2,505 | 2,570 | 2,500 | 2,555 | 1,718,500 |
| 2009/01/28 | 2,370 | 2,445 | 2,335 | 2,410 | 714,500 |
| 2009/01/27 | 2,295 | 2,380 | 2,270 | 2,365 | 791,000 |
| 2009/01/26 | 2,300 | 2,330 | 2,250 | 2,260 | 671,000 |
| 2009/01/23 | 2,345 | 2,345 | 2,280 | 2,300 | 605,000 |
| 2009/01/22 | 2,355 | 2,395 | 2,295 | 2,395 | 982,500 |
| 2009/01/21 | 2,250 | 2,365 | 2,250 | 2,315 | 1,253,000 |
| 2009/01/20 | 2,450 | 2,460 | 2,345 | 2,370 | 762,500 |
| 2009/01/19 | 2,510 | 2,545 | 2,440 | 2,450 | 810,000 |
| 2009/01/16 | 2,495 | 2,500 | 2,450 | 2,465 | 1,153,500 |
| 2009/01/15 | 2,570 | 2,595 | 2,455 | 2,480 | 1,495,500 |
| 2009/01/14 | 2,650 | 2,680 | 2,580 | 2,650 | 710,500 |
| 2009/01/13 | 2,715 | 2,715 | 2,610 | 2,615 | 1,672,500 |
| 2009/01/09 | 2,990 | 3,060 | 2,965 | 2,995 | 904,500 |
| 2009/01/08 | 2,980 | 3,010 | 2,930 | 2,950 | 542,000 |
| 2009/01/07 | 3,060 | 3,070 | 2,995 | 3,030 | 800,000 |
| 2009/01/06 | 3,170 | 3,180 | 3,110 | 3,110 | 524,500 |
| 2009/01/05 | 3,150 | 3,160 | 3,070 | 3,130 | 373,500 |