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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,905 | 4,950 | 4,850 | 4,930 | 746,900 |
| 2015/12/29 | 4,945 | 4,970 | 4,910 | 4,955 | 487,200 |
| 2015/12/28 | 4,945 | 4,960 | 4,855 | 4,930 | 557,300 |
| 2015/12/25 | 4,970 | 5,000 | 4,930 | 4,945 | 558,000 |
| 2015/12/24 | 5,140 | 5,180 | 4,955 | 4,960 | 813,700 |
| 2015/12/22 | 5,080 | 5,140 | 5,050 | 5,060 | 757,300 |
| 2015/12/21 | 5,170 | 5,240 | 5,050 | 5,120 | 855,900 |
| 2015/12/18 | 5,310 | 5,420 | 5,250 | 5,260 | 1,198,200 |
| 2015/12/17 | 5,390 | 5,420 | 5,270 | 5,340 | 1,062,600 |
| 2015/12/16 | 5,250 | 5,340 | 5,220 | 5,340 | 949,500 |
| 2015/12/15 | 5,160 | 5,270 | 5,130 | 5,150 | 869,000 |
| 2015/12/14 | 5,140 | 5,230 | 5,110 | 5,160 | 1,027,800 |
| 2015/12/11 | 5,200 | 5,340 | 5,180 | 5,270 | 1,941,900 |
| 2015/12/10 | 5,300 | 5,320 | 5,230 | 5,260 | 673,500 |
| 2015/12/09 | 5,380 | 5,450 | 5,270 | 5,320 | 826,800 |
| 2015/12/08 | 5,310 | 5,370 | 5,260 | 5,350 | 649,400 |
| 2015/12/07 | 5,310 | 5,370 | 5,300 | 5,340 | 561,300 |
| 2015/12/04 | 5,200 | 5,300 | 5,190 | 5,230 | 1,100,500 |
| 2015/12/03 | 5,220 | 5,250 | 5,190 | 5,220 | 421,100 |
| 2015/12/02 | 5,180 | 5,210 | 5,140 | 5,180 | 752,900 |
| 2015/12/01 | 5,110 | 5,220 | 5,090 | 5,200 | 826,200 |
| 2015/11/30 | 5,080 | 5,090 | 4,985 | 5,020 | 971,400 |
| 2015/11/27 | 5,170 | 5,180 | 5,090 | 5,140 | 574,900 |
| 2015/11/26 | 5,150 | 5,220 | 5,130 | 5,150 | 863,600 |
| 2015/11/25 | 5,070 | 5,140 | 5,060 | 5,120 | 602,000 |
| 2015/11/24 | 5,120 | 5,180 | 5,080 | 5,120 | 400,900 |
| 2015/11/20 | 5,080 | 5,120 | 5,050 | 5,090 | 578,600 |
| 2015/11/19 | 4,975 | 5,170 | 4,965 | 5,090 | 1,123,800 |
| 2015/11/18 | 4,910 | 5,030 | 4,890 | 4,955 | 820,100 |
| 2015/11/17 | 4,800 | 4,910 | 4,790 | 4,895 | 891,400 |
| 2015/11/16 | 4,650 | 4,785 | 4,650 | 4,780 | 510,200 |
| 2015/11/13 | 4,685 | 4,770 | 4,655 | 4,770 | 1,204,700 |
| 2015/11/12 | 4,520 | 4,745 | 4,520 | 4,695 | 846,900 |
| 2015/11/11 | 4,580 | 4,645 | 4,550 | 4,580 | 921,900 |
| 2015/11/10 | 4,580 | 4,625 | 4,495 | 4,615 | 892,200 |
| 2015/11/09 | 4,680 | 4,760 | 4,645 | 4,720 | 753,100 |
| 2015/11/06 | 4,685 | 4,685 | 4,605 | 4,680 | 398,200 |
| 2015/11/05 | 4,670 | 4,715 | 4,605 | 4,685 | 409,100 |
| 2015/11/04 | 4,685 | 4,715 | 4,655 | 4,665 | 458,800 |
| 2015/11/02 | 4,665 | 4,680 | 4,610 | 4,625 | 471,200 |
| 2015/10/30 | 4,665 | 4,740 | 4,605 | 4,735 | 803,500 |
| 2015/10/29 | 4,715 | 4,750 | 4,605 | 4,655 | 470,600 |
| 2015/10/28 | 4,645 | 4,725 | 4,625 | 4,665 | 636,800 |
| 2015/10/27 | 4,655 | 4,680 | 4,595 | 4,630 | 547,200 |
| 2015/10/26 | 4,645 | 4,735 | 4,625 | 4,635 | 735,700 |
| 2015/10/23 | 4,550 | 4,625 | 4,510 | 4,585 | 1,019,800 |
| 2015/10/22 | 4,305 | 4,610 | 4,305 | 4,480 | 1,049,200 |
| 2015/10/21 | 4,315 | 4,360 | 4,270 | 4,335 | 469,500 |
| 2015/10/20 | 4,330 | 4,375 | 4,290 | 4,310 | 407,300 |
| 2015/10/19 | 4,300 | 4,365 | 4,250 | 4,310 | 689,400 |
| 2015/10/16 | 4,390 | 4,415 | 4,285 | 4,300 | 949,800 |
| 2015/10/15 | 4,310 | 4,435 | 4,300 | 4,400 | 586,100 |
| 2015/10/14 | 4,390 | 4,400 | 4,325 | 4,340 | 549,800 |
| 2015/10/13 | 4,400 | 4,440 | 4,345 | 4,395 | 632,600 |
| 2015/10/09 | 4,180 | 4,415 | 4,175 | 4,400 | 1,673,000 |
| 2015/10/08 | 4,180 | 4,180 | 4,095 | 4,110 | 535,100 |
| 2015/10/07 | 4,220 | 4,240 | 4,155 | 4,190 | 468,200 |
| 2015/10/06 | 4,220 | 4,270 | 4,205 | 4,230 | 810,500 |
| 2015/10/05 | 4,140 | 4,185 | 4,110 | 4,180 | 582,700 |
| 2015/10/02 | 4,145 | 4,180 | 4,120 | 4,140 | 517,600 |
| 2015/10/01 | 4,260 | 4,280 | 4,140 | 4,150 | 1,075,600 |
| 2015/09/30 | 4,190 | 4,225 | 4,125 | 4,215 | 630,600 |
| 2015/09/29 | 4,190 | 4,195 | 4,085 | 4,120 | 878,000 |
| 2015/09/28 | 4,245 | 4,265 | 4,190 | 4,225 | 557,500 |
| 2015/09/25 | 4,160 | 4,255 | 4,140 | 4,235 | 793,700 |
| 2015/09/24 | 4,120 | 4,240 | 4,115 | 4,165 | 527,100 |
| 2015/09/18 | 4,190 | 4,205 | 4,120 | 4,175 | 1,008,100 |
| 2015/09/17 | 4,360 | 4,360 | 4,200 | 4,260 | 810,000 |
| 2015/09/16 | 4,315 | 4,335 | 4,270 | 4,320 | 319,400 |
| 2015/09/15 | 4,305 | 4,340 | 4,260 | 4,280 | 438,900 |
| 2015/09/14 | 4,330 | 4,360 | 4,260 | 4,290 | 460,000 |
| 2015/09/11 | 4,225 | 4,320 | 4,215 | 4,295 | 1,917,200 |
| 2015/09/10 | 4,125 | 4,250 | 4,125 | 4,245 | 765,600 |
| 2015/09/09 | 4,245 | 4,275 | 4,150 | 4,275 | 1,062,700 |
| 2015/09/08 | 4,295 | 4,300 | 4,115 | 4,130 | 867,400 |
| 2015/09/07 | 4,130 | 4,320 | 4,130 | 4,275 | 914,400 |
| 2015/09/04 | 4,240 | 4,270 | 4,145 | 4,195 | 855,500 |
| 2015/09/03 | 4,185 | 4,240 | 4,140 | 4,190 | 840,700 |
| 2015/09/02 | 4,115 | 4,245 | 4,100 | 4,140 | 647,600 |
| 2015/09/01 | 4,300 | 4,325 | 4,180 | 4,180 | 654,600 |
| 2015/08/31 | 4,360 | 4,365 | 4,285 | 4,315 | 445,500 |
| 2015/08/28 | 4,365 | 4,380 | 4,315 | 4,355 | 457,200 |
| 2015/08/27 | 4,265 | 4,370 | 4,245 | 4,285 | 831,900 |
| 2015/08/26 | 4,110 | 4,270 | 4,110 | 4,245 | 1,117,900 |
| 2015/08/25 | 4,180 | 4,390 | 4,125 | 4,155 | 1,724,800 |
| 2015/08/24 | 4,450 | 4,525 | 4,315 | 4,350 | 1,294,300 |
| 2015/08/21 | 4,640 | 4,710 | 4,535 | 4,560 | 1,029,800 |
| 2015/08/20 | 4,675 | 4,745 | 4,640 | 4,715 | 820,100 |
| 2015/08/19 | 4,715 | 4,815 | 4,655 | 4,665 | 960,800 |
| 2015/08/18 | 4,700 | 4,715 | 4,640 | 4,700 | 454,300 |
| 2015/08/17 | 4,755 | 4,775 | 4,655 | 4,680 | 970,500 |
| 2015/08/14 | 4,760 | 4,850 | 4,715 | 4,775 | 2,086,300 |
| 2015/08/13 | 4,660 | 4,885 | 4,585 | 4,830 | 1,389,100 |
| 2015/08/12 | 4,635 | 4,725 | 4,580 | 4,590 | 818,100 |
| 2015/08/11 | 4,720 | 4,800 | 4,575 | 4,670 | 1,269,400 |
| 2015/08/10 | 4,555 | 4,715 | 4,555 | 4,695 | 713,400 |
| 2015/08/07 | 4,550 | 4,620 | 4,520 | 4,610 | 522,000 |
| 2015/08/06 | 4,575 | 4,625 | 4,515 | 4,520 | 754,300 |
| 2015/08/05 | 4,485 | 4,610 | 4,445 | 4,605 | 943,600 |
| 2015/08/04 | 4,525 | 4,550 | 4,465 | 4,505 | 828,600 |
| 2015/08/03 | 4,570 | 4,655 | 4,535 | 4,570 | 1,341,100 |
| 2015/07/31 | 4,550 | 4,570 | 4,510 | 4,540 | 465,000 |
| 2015/07/30 | 4,570 | 4,610 | 4,525 | 4,575 | 1,200,600 |
| 2015/07/29 | 4,600 | 4,620 | 4,480 | 4,500 | 889,700 |
| 2015/07/28 | 4,480 | 4,590 | 4,435 | 4,565 | 685,000 |
| 2015/07/27 | 4,500 | 4,580 | 4,465 | 4,490 | 505,700 |
| 2015/07/24 | 4,495 | 4,530 | 4,410 | 4,495 | 824,600 |
| 2015/07/23 | 4,450 | 4,600 | 4,435 | 4,535 | 1,027,200 |
| 2015/07/22 | 4,405 | 4,480 | 4,340 | 4,445 | 949,800 |
| 2015/07/21 | 4,385 | 4,490 | 4,370 | 4,475 | 815,600 |
| 2015/07/17 | 4,350 | 4,385 | 4,340 | 4,385 | 770,100 |
| 2015/07/16 | 4,275 | 4,350 | 4,250 | 4,335 | 835,600 |
| 2015/07/15 | 4,200 | 4,265 | 4,200 | 4,250 | 643,500 |
| 2015/07/14 | 4,180 | 4,220 | 4,140 | 4,195 | 682,600 |
| 2015/07/13 | 4,075 | 4,170 | 4,050 | 4,140 | 742,800 |
| 2015/07/10 | 4,025 | 4,150 | 3,980 | 4,070 | 1,253,300 |
| 2015/07/09 | 3,920 | 4,025 | 3,845 | 4,020 | 1,119,800 |
| 2015/07/08 | 4,030 | 4,095 | 3,970 | 3,985 | 945,000 |
| 2015/07/07 | 4,145 | 4,160 | 4,080 | 4,100 | 827,600 |
| 2015/07/06 | 4,100 | 4,120 | 4,005 | 4,050 | 872,200 |
| 2015/07/03 | 4,125 | 4,145 | 4,090 | 4,140 | 597,700 |
| 2015/07/02 | 4,240 | 4,240 | 4,115 | 4,130 | 503,000 |
| 2015/07/01 | 4,225 | 4,225 | 4,155 | 4,175 | 427,700 |
| 2015/06/30 | 4,180 | 4,210 | 4,135 | 4,190 | 704,600 |
| 2015/06/29 | 4,240 | 4,280 | 4,115 | 4,135 | 980,900 |
| 2015/06/26 | 4,385 | 4,405 | 4,300 | 4,310 | 552,700 |
| 2015/06/25 | 4,405 | 4,405 | 4,315 | 4,325 | 635,100 |
| 2015/06/24 | 4,445 | 4,450 | 4,385 | 4,405 | 714,700 |
| 2015/06/23 | 4,360 | 4,450 | 4,355 | 4,430 | 858,000 |
| 2015/06/22 | 4,330 | 4,415 | 4,330 | 4,400 | 533,700 |
| 2015/06/19 | 4,350 | 4,355 | 4,290 | 4,330 | 869,500 |
| 2015/06/18 | 4,430 | 4,450 | 4,310 | 4,315 | 826,700 |
| 2015/06/17 | 4,345 | 4,420 | 4,315 | 4,415 | 1,025,100 |
| 2015/06/16 | 4,365 | 4,370 | 4,330 | 4,345 | 606,900 |
| 2015/06/15 | 4,315 | 4,415 | 4,315 | 4,355 | 1,006,100 |
| 2015/06/12 | 4,335 | 4,400 | 4,305 | 4,375 | 2,419,000 |
| 2015/06/11 | 4,290 | 4,315 | 4,255 | 4,310 | 904,000 |
| 2015/06/10 | 4,255 | 4,290 | 4,210 | 4,220 | 1,072,600 |
| 2015/06/09 | 4,330 | 4,335 | 4,220 | 4,220 | 780,100 |
| 2015/06/08 | 4,415 | 4,430 | 4,385 | 4,395 | 465,000 |
| 2015/06/05 | 4,365 | 4,390 | 4,345 | 4,365 | 494,900 |
| 2015/06/04 | 4,400 | 4,440 | 4,350 | 4,365 | 717,500 |
| 2015/06/03 | 4,335 | 4,365 | 4,320 | 4,350 | 976,300 |
| 2015/06/02 | 4,440 | 4,450 | 4,370 | 4,390 | 1,715,700 |
| 2015/06/01 | 4,335 | 4,385 | 4,335 | 4,370 | 624,300 |
| 2015/05/29 | 4,380 | 4,400 | 4,360 | 4,370 | 908,600 |
| 2015/05/28 | 4,500 | 4,500 | 4,405 | 4,435 | 592,500 |
| 2015/05/27 | 4,465 | 4,475 | 4,410 | 4,450 | 570,000 |
| 2015/05/26 | 4,500 | 4,515 | 4,475 | 4,500 | 597,700 |
| 2015/05/25 | 4,485 | 4,555 | 4,485 | 4,535 | 798,700 |
| 2015/05/22 | 4,470 | 4,480 | 4,400 | 4,445 | 574,100 |
| 2015/05/21 | 4,470 | 4,480 | 4,425 | 4,430 | 527,200 |
| 2015/05/20 | 4,430 | 4,500 | 4,430 | 4,480 | 805,200 |
| 2015/05/19 | 4,360 | 4,370 | 4,310 | 4,345 | 552,200 |
| 2015/05/18 | 4,350 | 4,375 | 4,270 | 4,345 | 701,500 |
| 2015/05/15 | 4,390 | 4,430 | 4,340 | 4,390 | 715,200 |
| 2015/05/14 | 4,435 | 4,460 | 4,390 | 4,390 | 791,000 |
| 2015/05/13 | 4,280 | 4,485 | 4,280 | 4,470 | 1,634,400 |
| 2015/05/12 | 4,260 | 4,280 | 4,185 | 4,225 | 583,000 |
| 2015/05/11 | 4,205 | 4,295 | 4,195 | 4,295 | 822,700 |
| 2015/05/08 | 4,040 | 4,130 | 4,015 | 4,110 | 862,500 |
| 2015/05/07 | 4,150 | 4,170 | 4,045 | 4,055 | 1,011,200 |
| 2015/05/01 | 4,130 | 4,215 | 4,130 | 4,200 | 791,000 |
| 2015/04/30 | 4,120 | 4,145 | 4,065 | 4,065 | 742,200 |
| 2015/04/28 | 4,215 | 4,240 | 4,185 | 4,190 | 652,800 |
| 2015/04/27 | 4,220 | 4,245 | 4,175 | 4,205 | 570,900 |
| 2015/04/24 | 4,205 | 4,255 | 4,155 | 4,160 | 602,000 |
| 2015/04/23 | 4,230 | 4,245 | 4,170 | 4,210 | 684,100 |
| 2015/04/22 | 4,235 | 4,280 | 4,215 | 4,245 | 777,500 |
| 2015/04/21 | 4,180 | 4,295 | 4,175 | 4,180 | 796,000 |
| 2015/04/20 | 4,055 | 4,200 | 4,050 | 4,125 | 1,001,200 |
| 2015/04/17 | 4,080 | 4,110 | 4,020 | 4,035 | 658,100 |
| 2015/04/16 | 4,055 | 4,105 | 4,025 | 4,070 | 670,900 |
| 2015/04/15 | 4,085 | 4,100 | 4,025 | 4,060 | 530,100 |
| 2015/04/14 | 4,090 | 4,150 | 4,090 | 4,120 | 391,800 |
| 2015/04/13 | 4,135 | 4,160 | 4,105 | 4,130 | 566,800 |
| 2015/04/10 | 4,240 | 4,260 | 4,160 | 4,165 | 1,140,400 |
| 2015/04/09 | 4,195 | 4,230 | 4,150 | 4,205 | 577,200 |
| 2015/04/08 | 4,125 | 4,225 | 4,125 | 4,195 | 924,200 |
| 2015/04/07 | 4,005 | 4,095 | 3,990 | 4,075 | 919,300 |
| 2015/04/06 | 3,940 | 3,980 | 3,920 | 3,975 | 442,800 |
| 2015/04/03 | 3,995 | 4,030 | 3,980 | 3,985 | 591,600 |
| 2015/04/02 | 3,990 | 4,010 | 3,960 | 3,980 | 749,700 |
| 2015/04/01 | 3,980 | 4,000 | 3,900 | 3,950 | 1,157,400 |
| 2015/03/31 | 4,030 | 4,065 | 3,960 | 3,960 | 1,094,100 |
| 2015/03/30 | 3,985 | 4,065 | 3,980 | 4,045 | 1,003,700 |
| 2015/03/27 | 4,080 | 4,110 | 3,945 | 3,995 | 1,593,200 |
| 2015/03/26 | 4,105 | 4,125 | 4,075 | 4,100 | 1,009,600 |
| 2015/03/25 | 4,205 | 4,215 | 4,145 | 4,175 | 1,363,200 |
| 2015/03/24 | 4,350 | 4,365 | 4,215 | 4,220 | 1,220,900 |
| 2015/03/23 | 4,350 | 4,375 | 4,310 | 4,315 | 572,000 |
| 2015/03/20 | 4,225 | 4,330 | 4,215 | 4,315 | 885,100 |
| 2015/03/19 | 4,205 | 4,215 | 4,155 | 4,190 | 909,100 |
| 2015/03/18 | 4,200 | 4,265 | 4,190 | 4,250 | 643,900 |
| 2015/03/17 | 4,230 | 4,230 | 4,185 | 4,200 | 607,600 |
| 2015/03/16 | 4,240 | 4,280 | 4,225 | 4,230 | 730,100 |
| 2015/03/13 | 4,180 | 4,255 | 4,140 | 4,225 | 2,520,300 |
| 2015/03/12 | 4,100 | 4,130 | 4,050 | 4,125 | 810,400 |
| 2015/03/11 | 4,065 | 4,175 | 4,050 | 4,140 | 823,500 |
| 2015/03/10 | 4,080 | 4,155 | 4,050 | 4,075 | 1,131,900 |
| 2015/03/09 | 4,075 | 4,115 | 4,050 | 4,115 | 820,000 |
| 2015/03/06 | 4,080 | 4,115 | 4,015 | 4,110 | 1,323,300 |
| 2015/03/05 | 4,005 | 4,105 | 4,000 | 4,090 | 958,400 |
| 2015/03/04 | 4,080 | 4,165 | 4,055 | 4,105 | 1,494,700 |
| 2015/03/03 | 4,035 | 4,195 | 4,035 | 4,165 | 1,570,700 |
| 2015/03/02 | 4,065 | 4,165 | 4,015 | 4,035 | 1,239,300 |
| 2015/02/27 | 3,995 | 4,070 | 3,985 | 4,070 | 1,448,300 |
| 2015/02/26 | 3,900 | 4,050 | 3,900 | 3,965 | 1,777,600 |
| 2015/02/25 | 3,810 | 3,870 | 3,800 | 3,850 | 981,200 |
| 2015/02/24 | 3,790 | 3,840 | 3,760 | 3,815 | 1,566,400 |
| 2015/02/23 | 3,700 | 3,745 | 3,665 | 3,725 | 1,322,500 |
| 2015/02/20 | 3,630 | 3,710 | 3,625 | 3,645 | 1,273,800 |
| 2015/02/19 | 3,500 | 3,650 | 3,485 | 3,625 | 1,991,100 |
| 2015/02/18 | 3,410 | 3,415 | 3,365 | 3,400 | 668,200 |
| 2015/02/17 | 3,390 | 3,405 | 3,380 | 3,390 | 443,900 |
| 2015/02/16 | 3,390 | 3,410 | 3,360 | 3,375 | 825,500 |
| 2015/02/13 | 3,380 | 3,425 | 3,365 | 3,390 | 851,600 |
| 2015/02/12 | 3,445 | 3,460 | 3,390 | 3,400 | 587,200 |
| 2015/02/10 | 3,385 | 3,410 | 3,370 | 3,390 | 530,300 |
| 2015/02/09 | 3,390 | 3,425 | 3,375 | 3,415 | 573,600 |
| 2015/02/06 | 3,320 | 3,380 | 3,300 | 3,380 | 771,300 |
| 2015/02/05 | 3,270 | 3,315 | 3,270 | 3,290 | 1,345,600 |
| 2015/02/04 | 3,280 | 3,320 | 3,280 | 3,305 | 587,400 |
| 2015/02/03 | 3,300 | 3,310 | 3,255 | 3,260 | 858,500 |
| 2015/02/02 | 3,335 | 3,350 | 3,305 | 3,310 | 490,000 |
| 2015/01/30 | 3,370 | 3,390 | 3,320 | 3,345 | 673,600 |
| 2015/01/29 | 3,315 | 3,360 | 3,295 | 3,315 | 906,300 |
| 2015/01/28 | 3,230 | 3,345 | 3,225 | 3,325 | 814,400 |
| 2015/01/27 | 3,245 | 3,275 | 3,235 | 3,255 | 560,300 |
| 2015/01/26 | 3,165 | 3,205 | 3,150 | 3,200 | 786,600 |
| 2015/01/23 | 3,255 | 3,260 | 3,200 | 3,215 | 763,900 |
| 2015/01/22 | 3,195 | 3,275 | 3,190 | 3,240 | 1,345,900 |
| 2015/01/21 | 3,180 | 3,215 | 3,170 | 3,205 | 1,088,200 |
| 2015/01/20 | 3,160 | 3,200 | 3,160 | 3,180 | 761,900 |
| 2015/01/19 | 3,150 | 3,170 | 3,135 | 3,155 | 838,700 |
| 2015/01/16 | 3,105 | 3,140 | 3,080 | 3,125 | 1,435,100 |
| 2015/01/15 | 3,120 | 3,160 | 3,120 | 3,150 | 807,000 |
| 2015/01/14 | 3,155 | 3,195 | 3,115 | 3,125 | 1,105,100 |
| 2015/01/13 | 3,135 | 3,215 | 3,125 | 3,180 | 1,529,200 |
| 2015/01/09 | 3,150 | 3,165 | 3,120 | 3,140 | 1,594,000 |
| 2015/01/08 | 3,190 | 3,200 | 3,130 | 3,155 | 1,414,700 |
| 2015/01/07 | 3,145 | 3,210 | 3,115 | 3,120 | 1,513,900 |
| 2015/01/06 | 3,280 | 3,285 | 3,155 | 3,160 | 1,559,900 |
| 2015/01/05 | 3,330 | 3,365 | 3,320 | 3,330 | 728,500 |