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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,660 | 5,660 | 5,600 | 5,600 | 529,500 |
| 2019/12/27 | 5,650 | 5,720 | 5,620 | 5,680 | 650,500 |
| 2019/12/26 | 5,810 | 5,830 | 5,780 | 5,790 | 658,100 |
| 2019/12/25 | 5,830 | 5,830 | 5,750 | 5,800 | 430,000 |
| 2019/12/24 | 5,750 | 5,820 | 5,740 | 5,800 | 535,100 |
| 2019/12/23 | 5,770 | 5,780 | 5,740 | 5,770 | 481,000 |
| 2019/12/20 | 5,810 | 5,840 | 5,750 | 5,770 | 1,255,700 |
| 2019/12/19 | 5,770 | 5,800 | 5,740 | 5,750 | 652,000 |
| 2019/12/18 | 5,770 | 5,830 | 5,770 | 5,790 | 674,100 |
| 2019/12/17 | 5,840 | 5,850 | 5,780 | 5,790 | 839,700 |
| 2019/12/16 | 5,800 | 5,850 | 5,780 | 5,800 | 661,900 |
| 2019/12/13 | 5,830 | 5,840 | 5,760 | 5,780 | 1,346,100 |
| 2019/12/12 | 5,740 | 5,760 | 5,690 | 5,760 | 522,500 |
| 2019/12/11 | 5,840 | 5,890 | 5,760 | 5,780 | 643,700 |
| 2019/12/10 | 5,750 | 5,870 | 5,750 | 5,840 | 629,100 |
| 2019/12/09 | 5,800 | 5,820 | 5,720 | 5,740 | 877,500 |
| 2019/12/06 | 5,970 | 5,970 | 5,810 | 5,830 | 954,100 |
| 2019/12/05 | 6,000 | 6,000 | 5,920 | 5,950 | 459,200 |
| 2019/12/04 | 6,000 | 6,040 | 5,950 | 6,000 | 592,600 |
| 2019/12/03 | 5,910 | 6,000 | 5,900 | 6,000 | 509,200 |
| 2019/12/02 | 5,980 | 6,030 | 5,970 | 6,000 | 376,800 |
| 2019/11/29 | 5,990 | 5,990 | 5,890 | 5,910 | 541,800 |
| 2019/11/28 | 5,980 | 6,000 | 5,910 | 5,990 | 482,100 |
| 2019/11/27 | 5,900 | 6,000 | 5,890 | 5,980 | 874,200 |
| 2019/11/26 | 5,850 | 5,920 | 5,840 | 5,850 | 741,600 |
| 2019/11/25 | 5,790 | 5,860 | 5,790 | 5,830 | 401,800 |
| 2019/11/22 | 5,760 | 5,850 | 5,760 | 5,790 | 678,000 |
| 2019/11/21 | 5,690 | 5,750 | 5,630 | 5,720 | 678,800 |
| 2019/11/20 | 5,770 | 5,830 | 5,710 | 5,770 | 635,400 |
| 2019/11/19 | 5,770 | 5,830 | 5,760 | 5,800 | 494,800 |
| 2019/11/18 | 5,690 | 5,760 | 5,690 | 5,730 | 423,500 |
| 2019/11/15 | 5,630 | 5,690 | 5,590 | 5,670 | 513,600 |
| 2019/11/14 | 5,640 | 5,690 | 5,610 | 5,640 | 386,800 |
| 2019/11/13 | 5,700 | 5,700 | 5,600 | 5,660 | 452,700 |
| 2019/11/12 | 5,620 | 5,720 | 5,590 | 5,710 | 512,200 |
| 2019/11/11 | 5,670 | 5,730 | 5,590 | 5,630 | 743,500 |
| 2019/11/08 | 5,510 | 5,710 | 5,450 | 5,690 | 1,802,800 |
| 2019/11/07 | 5,350 | 5,410 | 5,330 | 5,410 | 774,600 |
| 2019/11/06 | 5,400 | 5,440 | 5,290 | 5,310 | 1,025,600 |
| 2019/11/05 | 5,420 | 5,490 | 5,400 | 5,440 | 1,051,700 |
| 2019/11/01 | 5,500 | 5,510 | 5,410 | 5,440 | 437,600 |
| 2019/10/31 | 5,490 | 5,520 | 5,430 | 5,500 | 555,800 |
| 2019/10/30 | 5,530 | 5,530 | 5,420 | 5,460 | 554,600 |
| 2019/10/29 | 5,520 | 5,550 | 5,500 | 5,520 | 529,800 |
| 2019/10/28 | 5,510 | 5,510 | 5,450 | 5,470 | 354,700 |
| 2019/10/25 | 5,500 | 5,580 | 5,470 | 5,510 | 726,000 |
| 2019/10/24 | 5,320 | 5,470 | 5,320 | 5,470 | 669,300 |
| 2019/10/23 | 5,340 | 5,350 | 5,210 | 5,280 | 534,700 |
| 2019/10/21 | 5,270 | 5,330 | 5,270 | 5,310 | 268,100 |
| 2019/10/18 | 5,320 | 5,350 | 5,230 | 5,250 | 482,300 |
| 2019/10/17 | 5,310 | 5,380 | 5,310 | 5,320 | 424,400 |
| 2019/10/16 | 5,390 | 5,390 | 5,300 | 5,310 | 549,300 |
| 2019/10/15 | 5,330 | 5,360 | 5,280 | 5,320 | 523,700 |
| 2019/10/11 | 5,260 | 5,280 | 5,150 | 5,240 | 580,600 |
| 2019/10/10 | 5,240 | 5,280 | 5,180 | 5,210 | 409,500 |
| 2019/10/09 | 5,180 | 5,220 | 5,140 | 5,200 | 348,300 |
| 2019/10/08 | 5,230 | 5,290 | 5,180 | 5,230 | 399,000 |
| 2019/10/07 | 5,210 | 5,220 | 5,170 | 5,200 | 261,700 |
| 2019/10/04 | 5,150 | 5,200 | 5,110 | 5,200 | 408,800 |
| 2019/10/03 | 5,150 | 5,170 | 5,090 | 5,140 | 589,000 |
| 2019/10/02 | 5,200 | 5,310 | 5,200 | 5,250 | 560,000 |
| 2019/10/01 | 5,190 | 5,260 | 5,180 | 5,200 | 510,400 |
| 2019/09/30 | 5,080 | 5,140 | 5,060 | 5,140 | 587,600 |
| 2019/09/27 | 5,150 | 5,160 | 5,080 | 5,100 | 524,900 |
| 2019/09/26 | 5,190 | 5,200 | 5,090 | 5,120 | 589,100 |
| 2019/09/25 | 5,200 | 5,250 | 5,170 | 5,200 | 415,400 |
| 2019/09/24 | 5,160 | 5,240 | 5,140 | 5,210 | 500,500 |
| 2019/09/20 | 5,320 | 5,370 | 5,210 | 5,260 | 883,700 |
| 2019/09/19 | 5,250 | 5,280 | 5,180 | 5,260 | 680,800 |
| 2019/09/18 | 5,160 | 5,200 | 5,150 | 5,180 | 580,400 |
| 2019/09/17 | 5,050 | 5,110 | 5,030 | 5,110 | 539,100 |
| 2019/09/13 | 5,020 | 5,110 | 5,000 | 5,050 | 1,265,100 |
| 2019/09/12 | 5,080 | 5,100 | 5,010 | 5,010 | 719,700 |
| 2019/09/11 | 5,050 | 5,100 | 5,000 | 5,050 | 681,800 |
| 2019/09/10 | 5,130 | 5,140 | 5,050 | 5,060 | 486,400 |
| 2019/09/09 | 5,050 | 5,170 | 5,050 | 5,170 | 433,600 |
| 2019/09/06 | 5,110 | 5,120 | 5,050 | 5,060 | 746,000 |
| 2019/09/05 | 5,070 | 5,150 | 5,070 | 5,070 | 888,400 |
| 2019/09/04 | 5,130 | 5,140 | 5,050 | 5,080 | 351,000 |
| 2019/09/03 | 5,050 | 5,100 | 5,030 | 5,080 | 427,500 |
| 2019/09/02 | 5,150 | 5,170 | 5,040 | 5,080 | 535,400 |
| 2019/08/30 | 5,090 | 5,150 | 5,070 | 5,150 | 702,000 |
| 2019/08/29 | 5,030 | 5,050 | 5,000 | 5,020 | 326,800 |
| 2019/08/28 | 5,030 | 5,050 | 4,995 | 5,040 | 494,200 |
| 2019/08/27 | 5,020 | 5,050 | 4,990 | 5,020 | 347,200 |
| 2019/08/26 | 4,865 | 4,970 | 4,865 | 4,950 | 746,500 |
| 2019/08/23 | 4,960 | 5,020 | 4,945 | 4,995 | 525,500 |
| 2019/08/22 | 5,050 | 5,070 | 4,950 | 4,965 | 759,100 |
| 2019/08/21 | 5,000 | 5,100 | 4,960 | 5,090 | 969,900 |
| 2019/08/20 | 5,060 | 5,120 | 5,050 | 5,090 | 534,300 |
| 2019/08/19 | 5,110 | 5,140 | 5,040 | 5,080 | 611,000 |
| 2019/08/16 | 5,010 | 5,100 | 4,995 | 5,090 | 972,700 |
| 2019/08/15 | 4,855 | 5,080 | 4,835 | 5,080 | 1,489,800 |
| 2019/08/14 | 4,845 | 4,935 | 4,825 | 4,925 | 923,600 |
| 2019/08/13 | 4,815 | 4,840 | 4,745 | 4,780 | 852,800 |
| 2019/08/09 | 4,820 | 4,935 | 4,595 | 4,885 | 1,799,500 |
| 2019/08/08 | 4,560 | 4,710 | 4,545 | 4,690 | 829,800 |
| 2019/08/07 | 4,510 | 4,605 | 4,500 | 4,590 | 779,800 |
| 2019/08/06 | 4,480 | 4,550 | 4,445 | 4,505 | 658,800 |
| 2019/08/05 | 4,625 | 4,650 | 4,535 | 4,620 | 951,800 |
| 2019/08/02 | 4,650 | 4,665 | 4,615 | 4,650 | 920,800 |
| 2019/08/01 | 4,755 | 4,760 | 4,680 | 4,730 | 837,300 |
| 2019/07/31 | 4,745 | 4,775 | 4,700 | 4,765 | 708,700 |
| 2019/07/30 | 4,765 | 4,795 | 4,715 | 4,740 | 1,658,600 |
| 2019/07/29 | 4,790 | 4,800 | 4,725 | 4,740 | 606,100 |
| 2019/07/26 | 4,830 | 4,855 | 4,780 | 4,815 | 466,700 |
| 2019/07/25 | 4,835 | 4,855 | 4,795 | 4,825 | 560,100 |
| 2019/07/24 | 4,840 | 4,845 | 4,810 | 4,840 | 444,600 |
| 2019/07/23 | 4,775 | 4,850 | 4,765 | 4,845 | 358,600 |
| 2019/07/22 | 4,775 | 4,810 | 4,760 | 4,795 | 471,200 |
| 2019/07/19 | 4,725 | 4,835 | 4,715 | 4,820 | 690,200 |
| 2019/07/18 | 4,765 | 4,775 | 4,665 | 4,690 | 901,800 |
| 2019/07/17 | 4,755 | 4,810 | 4,735 | 4,780 | 658,300 |
| 2019/07/16 | 4,890 | 4,900 | 4,770 | 4,780 | 698,600 |
| 2019/07/12 | 4,875 | 4,885 | 4,815 | 4,855 | 637,200 |
| 2019/07/11 | 4,900 | 4,905 | 4,825 | 4,840 | 689,900 |
| 2019/07/10 | 5,000 | 5,010 | 4,920 | 4,935 | 658,400 |
| 2019/07/09 | 5,010 | 5,030 | 4,995 | 5,020 | 445,200 |
| 2019/07/08 | 4,980 | 5,000 | 4,940 | 4,955 | 663,200 |
| 2019/07/05 | 5,050 | 5,050 | 4,970 | 4,980 | 493,700 |
| 2019/07/04 | 5,040 | 5,070 | 5,030 | 5,060 | 319,300 |
| 2019/07/03 | 4,995 | 5,060 | 4,990 | 5,030 | 619,700 |
| 2019/07/02 | 4,860 | 5,040 | 4,855 | 5,020 | 1,130,700 |
| 2019/07/01 | 4,845 | 4,860 | 4,800 | 4,835 | 966,000 |
| 2019/06/28 | 4,820 | 4,835 | 4,785 | 4,805 | 961,600 |
| 2019/06/27 | 4,845 | 4,880 | 4,820 | 4,870 | 596,000 |
| 2019/06/26 | 4,850 | 4,895 | 4,810 | 4,865 | 431,800 |
| 2019/06/25 | 4,945 | 5,000 | 4,890 | 4,910 | 527,300 |
| 2019/06/24 | 4,905 | 4,940 | 4,860 | 4,935 | 432,100 |
| 2019/06/21 | 5,000 | 5,030 | 4,890 | 4,930 | 875,100 |
| 2019/06/20 | 4,905 | 4,990 | 4,885 | 4,970 | 768,200 |
| 2019/06/19 | 4,905 | 4,905 | 4,850 | 4,865 | 601,800 |
| 2019/06/18 | 4,940 | 4,970 | 4,855 | 4,870 | 408,600 |
| 2019/06/17 | 4,975 | 4,975 | 4,920 | 4,945 | 428,900 |
| 2019/06/14 | 4,960 | 5,010 | 4,915 | 4,975 | 879,400 |
| 2019/06/13 | 4,955 | 4,965 | 4,895 | 4,945 | 563,200 |
| 2019/06/12 | 4,960 | 5,010 | 4,920 | 4,920 | 577,600 |
| 2019/06/11 | 4,925 | 4,970 | 4,895 | 4,940 | 462,900 |
| 2019/06/10 | 4,965 | 4,985 | 4,920 | 4,935 | 669,100 |
| 2019/06/07 | 4,910 | 4,930 | 4,895 | 4,925 | 369,400 |
| 2019/06/06 | 4,850 | 4,960 | 4,845 | 4,905 | 903,500 |
| 2019/06/05 | 4,820 | 4,885 | 4,820 | 4,875 | 605,200 |
| 2019/06/04 | 4,765 | 4,785 | 4,715 | 4,750 | 869,300 |
| 2019/06/03 | 4,825 | 4,835 | 4,755 | 4,795 | 882,500 |
| 2019/05/31 | 4,950 | 4,990 | 4,855 | 4,875 | 1,069,900 |
| 2019/05/30 | 4,915 | 5,020 | 4,915 | 4,990 | 759,400 |
| 2019/05/29 | 4,915 | 4,980 | 4,895 | 4,955 | 692,000 |
| 2019/05/28 | 4,880 | 4,950 | 4,875 | 4,930 | 831,600 |
| 2019/05/27 | 4,880 | 4,915 | 4,865 | 4,880 | 440,500 |
| 2019/05/24 | 4,860 | 4,890 | 4,745 | 4,860 | 1,131,500 |
| 2019/05/23 | 4,990 | 4,995 | 4,860 | 4,930 | 1,059,700 |
| 2019/05/22 | 4,965 | 5,100 | 4,955 | 5,030 | 724,900 |
| 2019/05/21 | 4,930 | 5,040 | 4,890 | 5,000 | 1,156,200 |
| 2019/05/20 | 5,090 | 5,150 | 4,930 | 4,980 | 1,472,200 |
| 2019/05/17 | 5,100 | 5,170 | 5,090 | 5,090 | 643,600 |
| 2019/05/16 | 5,160 | 5,160 | 5,020 | 5,060 | 955,400 |
| 2019/05/15 | 5,200 | 5,210 | 5,110 | 5,160 | 707,400 |
| 2019/05/14 | 5,110 | 5,260 | 5,100 | 5,220 | 774,000 |
| 2019/05/13 | 5,130 | 5,160 | 5,080 | 5,140 | 564,500 |
| 2019/05/10 | 5,150 | 5,300 | 5,120 | 5,170 | 1,186,400 |
| 2019/05/09 | 5,240 | 5,280 | 5,190 | 5,250 | 774,200 |
| 2019/05/08 | 5,330 | 5,370 | 5,300 | 5,340 | 627,500 |
| 2019/05/07 | 5,520 | 5,550 | 5,390 | 5,410 | 824,100 |
| 2019/04/26 | 5,570 | 5,590 | 5,520 | 5,560 | 457,200 |
| 2019/04/25 | 5,700 | 5,710 | 5,610 | 5,620 | 510,000 |
| 2019/04/24 | 5,580 | 5,770 | 5,580 | 5,680 | 1,079,200 |
| 2019/04/23 | 5,520 | 5,540 | 5,480 | 5,480 | 356,500 |
| 2019/04/22 | 5,480 | 5,540 | 5,440 | 5,450 | 282,300 |
| 2019/04/19 | 5,420 | 5,510 | 5,390 | 5,450 | 583,300 |
| 2019/04/18 | 5,540 | 5,580 | 5,410 | 5,410 | 572,200 |
| 2019/04/17 | 5,580 | 5,610 | 5,520 | 5,520 | 495,800 |
| 2019/04/16 | 5,510 | 5,610 | 5,500 | 5,580 | 605,200 |
| 2019/04/15 | 5,530 | 5,560 | 5,490 | 5,540 | 565,200 |
| 2019/04/12 | 5,580 | 5,580 | 5,460 | 5,490 | 872,500 |
| 2019/04/11 | 5,550 | 5,570 | 5,470 | 5,520 | 603,800 |
| 2019/04/10 | 5,490 | 5,550 | 5,470 | 5,530 | 720,100 |
| 2019/04/09 | 5,450 | 5,510 | 5,450 | 5,500 | 728,200 |
| 2019/04/08 | 5,450 | 5,470 | 5,390 | 5,470 | 645,600 |
| 2019/04/05 | 5,430 | 5,450 | 5,340 | 5,390 | 514,200 |
| 2019/04/04 | 5,370 | 5,430 | 5,350 | 5,430 | 530,000 |
| 2019/04/03 | 5,310 | 5,420 | 5,270 | 5,380 | 754,900 |
| 2019/04/02 | 5,450 | 5,450 | 5,320 | 5,350 | 899,500 |
| 2019/04/01 | 5,420 | 5,430 | 5,330 | 5,390 | 978,300 |
| 2019/03/29 | 5,310 | 5,390 | 5,290 | 5,390 | 887,200 |
| 2019/03/28 | 5,150 | 5,280 | 5,120 | 5,270 | 935,000 |
| 2019/03/27 | 5,200 | 5,300 | 5,200 | 5,250 | 793,000 |
| 2019/03/26 | 5,060 | 5,190 | 5,050 | 5,190 | 952,600 |
| 2019/03/25 | 5,000 | 5,060 | 4,955 | 5,050 | 1,101,300 |
| 2019/03/22 | 5,320 | 5,330 | 5,080 | 5,140 | 1,175,600 |
| 2019/03/20 | 5,370 | 5,380 | 5,230 | 5,270 | 686,300 |
| 2019/03/19 | 5,400 | 5,400 | 5,310 | 5,330 | 491,400 |
| 2019/03/18 | 5,390 | 5,440 | 5,380 | 5,410 | 517,000 |
| 2019/03/15 | 5,360 | 5,370 | 5,300 | 5,340 | 1,207,100 |
| 2019/03/14 | 5,390 | 5,400 | 5,250 | 5,320 | 765,300 |
| 2019/03/13 | 5,390 | 5,440 | 5,350 | 5,390 | 601,900 |
| 2019/03/12 | 5,410 | 5,470 | 5,370 | 5,400 | 710,200 |
| 2019/03/11 | 5,410 | 5,460 | 5,310 | 5,380 | 772,900 |
| 2019/03/08 | 5,350 | 5,430 | 5,270 | 5,350 | 1,757,700 |
| 2019/03/07 | 5,500 | 5,540 | 5,400 | 5,430 | 1,305,200 |
| 2019/03/06 | 5,580 | 5,620 | 5,560 | 5,580 | 681,100 |
| 2019/03/05 | 5,540 | 5,620 | 5,480 | 5,610 | 717,300 |
| 2019/03/04 | 5,620 | 5,620 | 5,530 | 5,590 | 646,000 |
| 2019/03/01 | 5,490 | 5,610 | 5,490 | 5,550 | 716,200 |
| 2019/02/28 | 5,540 | 5,560 | 5,420 | 5,490 | 838,800 |
| 2019/02/27 | 5,410 | 5,520 | 5,410 | 5,470 | 702,300 |
| 2019/02/26 | 5,350 | 5,430 | 5,350 | 5,370 | 708,200 |
| 2019/02/25 | 5,400 | 5,490 | 5,350 | 5,350 | 735,600 |
| 2019/02/22 | 5,390 | 5,400 | 5,330 | 5,380 | 808,600 |
| 2019/02/21 | 5,280 | 5,390 | 5,220 | 5,360 | 1,365,300 |
| 2019/02/20 | 5,240 | 5,290 | 5,180 | 5,270 | 1,008,800 |
| 2019/02/19 | 5,300 | 5,380 | 5,260 | 5,330 | 990,800 |
| 2019/02/18 | 5,080 | 5,300 | 5,030 | 5,260 | 1,847,600 |
| 2019/02/15 | 5,400 | 5,490 | 4,910 | 5,100 | 3,151,000 |
| 2019/02/14 | 5,690 | 5,740 | 5,600 | 5,600 | 703,600 |
| 2019/02/13 | 5,590 | 5,680 | 5,560 | 5,640 | 613,000 |
| 2019/02/12 | 5,480 | 5,650 | 5,460 | 5,590 | 737,600 |
| 2019/02/08 | 5,550 | 5,580 | 5,520 | 5,520 | 923,000 |
| 2019/02/07 | 5,810 | 5,830 | 5,650 | 5,650 | 506,400 |
| 2019/02/06 | 5,890 | 5,890 | 5,830 | 5,840 | 402,300 |
| 2019/02/05 | 5,870 | 5,900 | 5,840 | 5,870 | 425,100 |
| 2019/02/04 | 5,820 | 5,870 | 5,780 | 5,820 | 573,500 |
| 2019/02/01 | 5,740 | 5,800 | 5,700 | 5,790 | 649,000 |
| 2019/01/31 | 5,800 | 5,850 | 5,760 | 5,780 | 775,500 |
| 2019/01/30 | 5,850 | 5,850 | 5,650 | 5,740 | 1,092,900 |
| 2019/01/29 | 5,860 | 5,900 | 5,750 | 5,840 | 1,478,100 |
| 2019/01/28 | 6,440 | 6,480 | 6,390 | 6,420 | 327,700 |
| 2019/01/25 | 6,340 | 6,470 | 6,340 | 6,410 | 458,700 |
| 2019/01/24 | 6,300 | 6,370 | 6,250 | 6,360 | 388,100 |
| 2019/01/23 | 6,230 | 6,350 | 6,230 | 6,320 | 485,700 |
| 2019/01/22 | 6,280 | 6,330 | 6,220 | 6,290 | 474,500 |
| 2019/01/21 | 6,450 | 6,460 | 6,280 | 6,280 | 412,500 |
| 2019/01/18 | 6,360 | 6,430 | 6,330 | 6,410 | 455,600 |
| 2019/01/17 | 6,290 | 6,350 | 6,270 | 6,320 | 506,800 |
| 2019/01/16 | 6,300 | 6,310 | 6,190 | 6,300 | 679,300 |
| 2019/01/15 | 6,020 | 6,200 | 6,020 | 6,200 | 885,700 |
| 2019/01/11 | 6,020 | 6,060 | 5,960 | 5,990 | 974,300 |
| 2019/01/10 | 6,070 | 6,090 | 6,010 | 6,070 | 515,300 |
| 2019/01/09 | 6,120 | 6,160 | 6,070 | 6,120 | 561,400 |
| 2019/01/08 | 6,160 | 6,170 | 6,090 | 6,130 | 532,500 |
| 2019/01/07 | 5,990 | 6,130 | 5,980 | 6,060 | 943,800 |
| 2019/01/04 | 5,770 | 5,910 | 5,730 | 5,890 | 852,900 |