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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,480 | 6,480 | 6,390 | 6,390 | 486,400 |
| 2021/12/29 | 6,580 | 6,580 | 6,400 | 6,480 | 550,200 |
| 2021/12/28 | 6,540 | 6,680 | 6,540 | 6,680 | 432,200 |
| 2021/12/27 | 6,590 | 6,590 | 6,520 | 6,530 | 260,100 |
| 2021/12/24 | 6,630 | 6,650 | 6,610 | 6,610 | 146,600 |
| 2021/12/23 | 6,690 | 6,690 | 6,610 | 6,650 | 249,300 |
| 2021/12/22 | 6,680 | 6,690 | 6,650 | 6,670 | 254,100 |
| 2021/12/21 | 6,780 | 6,790 | 6,710 | 6,720 | 385,100 |
| 2021/12/20 | 6,630 | 6,780 | 6,630 | 6,710 | 585,900 |
| 2021/12/17 | 6,660 | 6,760 | 6,590 | 6,620 | 1,340,700 |
| 2021/12/16 | 6,900 | 6,900 | 6,790 | 6,810 | 720,800 |
| 2021/12/15 | 6,790 | 6,810 | 6,750 | 6,750 | 495,200 |
| 2021/12/14 | 6,860 | 6,880 | 6,800 | 6,830 | 479,900 |
| 2021/12/13 | 6,870 | 6,900 | 6,820 | 6,860 | 443,400 |
| 2021/12/10 | 6,750 | 6,850 | 6,750 | 6,810 | 706,200 |
| 2021/12/09 | 6,800 | 6,840 | 6,770 | 6,820 | 512,000 |
| 2021/12/08 | 6,760 | 6,810 | 6,740 | 6,790 | 611,500 |
| 2021/12/07 | 6,670 | 6,700 | 6,600 | 6,640 | 755,300 |
| 2021/12/06 | 6,590 | 6,640 | 6,570 | 6,590 | 435,700 |
| 2021/12/03 | 6,590 | 6,650 | 6,530 | 6,590 | 623,800 |
| 2021/12/02 | 6,430 | 6,530 | 6,390 | 6,490 | 709,200 |
| 2021/12/01 | 6,520 | 6,620 | 6,510 | 6,530 | 616,700 |
| 2021/11/30 | 6,730 | 6,730 | 6,520 | 6,550 | 1,245,200 |
| 2021/11/29 | 6,640 | 6,640 | 6,510 | 6,560 | 654,000 |
| 2021/11/26 | 6,660 | 6,690 | 6,550 | 6,620 | 583,700 |
| 2021/11/25 | 6,780 | 6,780 | 6,700 | 6,700 | 301,500 |
| 2021/11/24 | 6,820 | 6,830 | 6,690 | 6,760 | 535,500 |
| 2021/11/22 | 6,800 | 6,880 | 6,800 | 6,870 | 348,400 |
| 2021/11/19 | 6,800 | 6,830 | 6,720 | 6,780 | 356,600 |
| 2021/11/18 | 6,810 | 6,860 | 6,740 | 6,800 | 649,200 |
| 2021/11/17 | 6,750 | 6,780 | 6,710 | 6,760 | 506,800 |
| 2021/11/16 | 6,750 | 6,790 | 6,700 | 6,740 | 456,400 |
| 2021/11/15 | 6,790 | 6,860 | 6,780 | 6,780 | 674,600 |
| 2021/11/12 | 6,660 | 6,910 | 6,600 | 6,820 | 1,537,000 |
| 2021/11/11 | 6,510 | 6,600 | 6,490 | 6,520 | 461,300 |
| 2021/11/10 | 6,510 | 6,550 | 6,500 | 6,510 | 412,500 |
| 2021/11/09 | 6,570 | 6,570 | 6,460 | 6,500 | 440,700 |
| 2021/11/08 | 6,570 | 6,570 | 6,510 | 6,520 | 370,500 |
| 2021/11/05 | 6,540 | 6,600 | 6,510 | 6,590 | 471,900 |
| 2021/11/04 | 6,620 | 6,620 | 6,510 | 6,530 | 665,300 |
| 2021/11/02 | 6,450 | 6,520 | 6,420 | 6,480 | 421,600 |
| 2021/11/01 | 6,600 | 6,610 | 6,480 | 6,520 | 662,000 |
| 2021/10/29 | 6,400 | 6,480 | 6,370 | 6,430 | 491,400 |
| 2021/10/28 | 6,390 | 6,450 | 6,360 | 6,430 | 358,200 |
| 2021/10/27 | 6,420 | 6,480 | 6,380 | 6,430 | 340,600 |
| 2021/10/26 | 6,420 | 6,560 | 6,400 | 6,450 | 956,200 |
| 2021/10/25 | 6,300 | 6,370 | 6,280 | 6,360 | 332,600 |
| 2021/10/22 | 6,290 | 6,350 | 6,260 | 6,340 | 349,600 |
| 2021/10/21 | 6,360 | 6,400 | 6,310 | 6,340 | 397,700 |
| 2021/10/20 | 6,440 | 6,460 | 6,360 | 6,370 | 449,000 |
| 2021/10/19 | 6,340 | 6,390 | 6,320 | 6,340 | 571,800 |
| 2021/10/18 | 6,220 | 6,280 | 6,200 | 6,250 | 416,100 |
| 2021/10/15 | 6,160 | 6,290 | 6,160 | 6,280 | 758,600 |
| 2021/10/14 | 6,180 | 6,250 | 6,130 | 6,190 | 498,700 |
| 2021/10/13 | 6,130 | 6,150 | 6,100 | 6,110 | 393,300 |
| 2021/10/12 | 6,110 | 6,140 | 6,070 | 6,120 | 313,600 |
| 2021/10/11 | 6,030 | 6,150 | 5,980 | 6,120 | 535,300 |
| 2021/10/08 | 5,990 | 6,110 | 5,990 | 6,060 | 747,500 |
| 2021/10/07 | 5,930 | 6,040 | 5,900 | 5,940 | 610,300 |
| 2021/10/06 | 5,980 | 5,990 | 5,740 | 5,860 | 1,478,800 |
| 2021/10/05 | 6,020 | 6,070 | 5,920 | 5,980 | 763,500 |
| 2021/10/04 | 6,200 | 6,210 | 6,120 | 6,140 | 608,900 |
| 2021/10/01 | 6,270 | 6,320 | 6,140 | 6,180 | 665,300 |
| 2021/09/30 | 6,220 | 6,260 | 6,170 | 6,220 | 1,184,600 |
| 2021/09/29 | 6,170 | 6,210 | 6,110 | 6,180 | 707,000 |
| 2021/09/28 | 6,220 | 6,250 | 6,110 | 6,240 | 758,100 |
| 2021/09/27 | 6,300 | 6,310 | 6,270 | 6,290 | 463,600 |
| 2021/09/24 | 6,290 | 6,340 | 6,260 | 6,280 | 830,700 |
| 2021/09/22 | 6,240 | 6,280 | 6,150 | 6,170 | 626,900 |
| 2021/09/21 | 6,300 | 6,300 | 6,170 | 6,210 | 730,700 |
| 2021/09/17 | 6,370 | 6,390 | 6,300 | 6,320 | 2,001,800 |
| 2021/09/16 | 6,460 | 6,460 | 6,280 | 6,320 | 842,500 |
| 2021/09/15 | 6,370 | 6,460 | 6,370 | 6,430 | 1,063,400 |
| 2021/09/14 | 6,350 | 6,360 | 6,310 | 6,340 | 663,200 |
| 2021/09/13 | 6,350 | 6,410 | 6,310 | 6,380 | 863,800 |
| 2021/09/10 | 6,230 | 6,310 | 6,230 | 6,300 | 1,098,900 |
| 2021/09/09 | 6,220 | 6,290 | 6,180 | 6,250 | 721,500 |
| 2021/09/08 | 6,210 | 6,290 | 6,200 | 6,260 | 849,400 |
| 2021/09/07 | 6,310 | 6,320 | 6,190 | 6,230 | 586,300 |
| 2021/09/06 | 6,280 | 6,380 | 6,270 | 6,280 | 853,000 |
| 2021/09/03 | 6,120 | 6,210 | 6,080 | 6,180 | 735,600 |
| 2021/09/02 | 6,110 | 6,130 | 6,040 | 6,110 | 701,500 |
| 2021/09/01 | 6,100 | 6,170 | 6,070 | 6,130 | 913,600 |
| 2021/08/31 | 6,040 | 6,060 | 5,970 | 6,030 | 815,300 |
| 2021/08/30 | 5,970 | 5,980 | 5,890 | 5,940 | 346,500 |
| 2021/08/27 | 5,930 | 5,950 | 5,870 | 5,940 | 363,900 |
| 2021/08/26 | 5,960 | 5,960 | 5,850 | 5,920 | 432,100 |
| 2021/08/25 | 5,960 | 6,010 | 5,930 | 5,990 | 536,600 |
| 2021/08/24 | 5,930 | 5,980 | 5,910 | 5,930 | 440,600 |
| 2021/08/23 | 5,880 | 6,000 | 5,880 | 5,940 | 697,100 |
| 2021/08/20 | 5,810 | 5,850 | 5,790 | 5,830 | 472,000 |
| 2021/08/19 | 5,750 | 5,840 | 5,730 | 5,800 | 554,300 |
| 2021/08/18 | 5,790 | 5,810 | 5,710 | 5,740 | 555,000 |
| 2021/08/17 | 5,720 | 5,830 | 5,720 | 5,750 | 536,500 |
| 2021/08/16 | 5,670 | 5,780 | 5,640 | 5,780 | 607,300 |
| 2021/08/13 | 5,780 | 5,910 | 5,700 | 5,750 | 1,330,200 |
| 2021/08/12 | 5,660 | 5,700 | 5,610 | 5,650 | 533,500 |
| 2021/08/11 | 5,620 | 5,680 | 5,600 | 5,650 | 584,600 |
| 2021/08/10 | 5,660 | 5,710 | 5,620 | 5,660 | 493,500 |
| 2021/08/06 | 5,630 | 5,720 | 5,620 | 5,670 | 397,600 |
| 2021/08/05 | 5,660 | 5,690 | 5,640 | 5,650 | 389,700 |
| 2021/08/04 | 5,710 | 5,730 | 5,650 | 5,680 | 391,900 |
| 2021/08/03 | 5,690 | 5,780 | 5,690 | 5,750 | 427,800 |
| 2021/08/02 | 5,720 | 5,830 | 5,720 | 5,780 | 509,200 |
| 2021/07/30 | 5,790 | 5,800 | 5,650 | 5,690 | 709,900 |
| 2021/07/29 | 5,920 | 5,960 | 5,820 | 5,850 | 407,100 |
| 2021/07/28 | 5,830 | 5,880 | 5,820 | 5,860 | 492,000 |
| 2021/07/27 | 5,920 | 5,970 | 5,880 | 5,890 | 387,000 |
| 2021/07/26 | 5,930 | 5,970 | 5,870 | 5,900 | 525,900 |
| 2021/07/21 | 5,820 | 5,900 | 5,780 | 5,820 | 504,100 |
| 2021/07/20 | 5,740 | 5,790 | 5,660 | 5,790 | 495,300 |
| 2021/07/19 | 5,810 | 5,820 | 5,740 | 5,820 | 438,500 |
| 2021/07/16 | 5,820 | 5,850 | 5,750 | 5,820 | 675,400 |
| 2021/07/15 | 5,860 | 5,880 | 5,770 | 5,800 | 503,800 |
| 2021/07/14 | 5,830 | 5,930 | 5,830 | 5,870 | 492,300 |
| 2021/07/13 | 5,800 | 5,890 | 5,790 | 5,830 | 574,100 |
| 2021/07/12 | 5,790 | 5,870 | 5,780 | 5,820 | 717,000 |
| 2021/07/09 | 5,600 | 5,720 | 5,600 | 5,710 | 1,040,500 |
| 2021/07/08 | 5,800 | 5,890 | 5,750 | 5,800 | 778,500 |
| 2021/07/07 | 5,680 | 5,760 | 5,650 | 5,730 | 414,300 |
| 2021/07/06 | 5,760 | 5,770 | 5,670 | 5,710 | 375,900 |
| 2021/07/05 | 5,790 | 5,840 | 5,720 | 5,750 | 373,700 |
| 2021/07/02 | 5,760 | 5,830 | 5,740 | 5,760 | 518,100 |
| 2021/07/01 | 5,800 | 5,800 | 5,650 | 5,740 | 644,600 |
| 2021/06/30 | 5,790 | 5,850 | 5,770 | 5,820 | 481,100 |
| 2021/06/29 | 5,810 | 5,840 | 5,710 | 5,790 | 560,000 |
| 2021/06/28 | 5,850 | 5,880 | 5,720 | 5,800 | 539,700 |
| 2021/06/25 | 5,910 | 5,930 | 5,830 | 5,840 | 549,100 |
| 2021/06/24 | 5,710 | 5,860 | 5,690 | 5,860 | 650,900 |
| 2021/06/23 | 5,740 | 5,770 | 5,690 | 5,740 | 426,800 |
| 2021/06/22 | 5,680 | 5,790 | 5,660 | 5,760 | 830,900 |
| 2021/06/21 | 5,730 | 5,750 | 5,600 | 5,670 | 815,000 |
| 2021/06/18 | 5,830 | 5,840 | 5,720 | 5,760 | 778,600 |
| 2021/06/17 | 5,770 | 5,770 | 5,660 | 5,730 | 523,100 |
| 2021/06/16 | 5,780 | 5,790 | 5,720 | 5,770 | 445,400 |
| 2021/06/15 | 5,780 | 5,870 | 5,770 | 5,790 | 986,900 |
| 2021/06/14 | 5,640 | 5,670 | 5,590 | 5,660 | 328,900 |
| 2021/06/11 | 5,640 | 5,650 | 5,590 | 5,630 | 677,100 |
| 2021/06/10 | 5,560 | 5,600 | 5,530 | 5,590 | 431,500 |
| 2021/06/09 | 5,620 | 5,700 | 5,580 | 5,600 | 397,100 |
| 2021/06/08 | 5,560 | 5,780 | 5,560 | 5,630 | 853,900 |
| 2021/06/07 | 5,500 | 5,520 | 5,430 | 5,460 | 442,600 |
| 2021/06/04 | 5,500 | 5,510 | 5,390 | 5,410 | 876,000 |
| 2021/06/03 | 5,550 | 5,630 | 5,510 | 5,550 | 453,100 |
| 2021/06/02 | 5,630 | 5,640 | 5,510 | 5,540 | 654,400 |
| 2021/06/01 | 5,600 | 5,620 | 5,510 | 5,570 | 375,000 |
| 2021/05/31 | 5,590 | 5,600 | 5,530 | 5,550 | 480,600 |
| 2021/05/28 | 5,610 | 5,670 | 5,540 | 5,600 | 564,800 |
| 2021/05/27 | 5,660 | 5,700 | 5,590 | 5,630 | 1,677,200 |
| 2021/05/26 | 5,640 | 5,720 | 5,630 | 5,650 | 656,300 |
| 2021/05/25 | 5,610 | 5,650 | 5,570 | 5,610 | 603,100 |
| 2021/05/24 | 5,520 | 5,610 | 5,510 | 5,550 | 595,300 |
| 2021/05/21 | 5,530 | 5,550 | 5,430 | 5,520 | 610,400 |
| 2021/05/20 | 5,460 | 5,530 | 5,420 | 5,520 | 607,700 |
| 2021/05/19 | 5,350 | 5,450 | 5,340 | 5,450 | 559,700 |
| 2021/05/18 | 5,350 | 5,430 | 5,260 | 5,330 | 708,900 |
| 2021/05/17 | 5,450 | 5,510 | 5,290 | 5,340 | 701,400 |
| 2021/05/14 | 5,330 | 5,550 | 5,200 | 5,470 | 1,636,000 |
| 2021/05/13 | 5,120 | 5,150 | 5,070 | 5,130 | 646,000 |
| 2021/05/12 | 5,240 | 5,260 | 5,110 | 5,160 | 650,900 |
| 2021/05/11 | 5,350 | 5,350 | 5,170 | 5,190 | 417,700 |
| 2021/05/10 | 5,280 | 5,390 | 5,280 | 5,350 | 529,400 |
| 2021/05/07 | 5,200 | 5,300 | 5,190 | 5,250 | 584,500 |
| 2021/05/06 | 5,230 | 5,320 | 5,220 | 5,230 | 865,800 |
| 2021/04/30 | 5,150 | 5,300 | 5,150 | 5,200 | 928,900 |
| 2021/04/28 | 5,270 | 5,290 | 5,180 | 5,200 | 661,200 |
| 2021/04/27 | 5,360 | 5,370 | 5,280 | 5,280 | 468,200 |
| 2021/04/26 | 5,330 | 5,380 | 5,280 | 5,330 | 458,800 |
| 2021/04/23 | 5,250 | 5,330 | 5,220 | 5,300 | 415,400 |
| 2021/04/22 | 5,210 | 5,300 | 5,200 | 5,270 | 459,700 |
| 2021/04/21 | 5,300 | 5,310 | 5,190 | 5,190 | 622,000 |
| 2021/04/20 | 5,380 | 5,410 | 5,310 | 5,330 | 565,100 |
| 2021/04/19 | 5,360 | 5,500 | 5,360 | 5,470 | 660,800 |
| 2021/04/16 | 5,400 | 5,400 | 5,350 | 5,370 | 850,400 |
| 2021/04/15 | 5,370 | 5,420 | 5,370 | 5,390 | 365,900 |
| 2021/04/14 | 5,410 | 5,440 | 5,350 | 5,350 | 492,900 |
| 2021/04/13 | 5,430 | 5,490 | 5,400 | 5,420 | 484,200 |
| 2021/04/12 | 5,560 | 5,580 | 5,420 | 5,430 | 409,600 |
| 2021/04/09 | 5,380 | 5,540 | 5,360 | 5,510 | 801,700 |
| 2021/04/08 | 5,530 | 5,540 | 5,410 | 5,410 | 501,600 |
| 2021/04/07 | 5,540 | 5,560 | 5,490 | 5,530 | 632,100 |
| 2021/04/06 | 5,590 | 5,640 | 5,510 | 5,520 | 476,700 |
| 2021/04/05 | 5,600 | 5,640 | 5,570 | 5,580 | 362,500 |
| 2021/04/02 | 5,530 | 5,590 | 5,530 | 5,580 | 319,800 |
| 2021/04/01 | 5,520 | 5,600 | 5,460 | 5,510 | 699,800 |
| 2021/03/31 | 5,540 | 5,580 | 5,510 | 5,540 | 678,100 |
| 2021/03/30 | 5,650 | 5,650 | 5,560 | 5,590 | 540,200 |
| 2021/03/29 | 5,550 | 5,670 | 5,520 | 5,610 | 775,100 |
| 2021/03/26 | 5,450 | 5,590 | 5,400 | 5,570 | 826,800 |
| 2021/03/25 | 5,400 | 5,480 | 5,360 | 5,450 | 588,900 |
| 2021/03/24 | 5,450 | 5,490 | 5,390 | 5,470 | 779,200 |
| 2021/03/23 | 5,520 | 5,520 | 5,360 | 5,400 | 1,126,200 |
| 2021/03/22 | 5,600 | 5,610 | 5,460 | 5,560 | 675,100 |
| 2021/03/19 | 5,580 | 5,670 | 5,510 | 5,630 | 1,317,500 |
| 2021/03/18 | 5,520 | 5,640 | 5,520 | 5,630 | 623,300 |
| 2021/03/17 | 5,420 | 5,600 | 5,400 | 5,550 | 721,800 |
| 2021/03/16 | 5,330 | 5,460 | 5,310 | 5,460 | 523,600 |
| 2021/03/15 | 5,350 | 5,430 | 5,350 | 5,370 | 449,800 |
| 2021/03/12 | 5,330 | 5,400 | 5,300 | 5,370 | 952,000 |
| 2021/03/11 | 5,240 | 5,350 | 5,240 | 5,320 | 599,200 |
| 2021/03/10 | 5,290 | 5,330 | 5,240 | 5,250 | 561,000 |
| 2021/03/09 | 5,160 | 5,240 | 5,100 | 5,230 | 730,200 |
| 2021/03/08 | 5,160 | 5,230 | 5,090 | 5,130 | 737,100 |
| 2021/03/05 | 5,140 | 5,160 | 5,050 | 5,130 | 585,800 |
| 2021/03/04 | 5,080 | 5,150 | 5,060 | 5,110 | 587,800 |
| 2021/03/03 | 5,000 | 5,220 | 4,990 | 5,190 | 861,800 |
| 2021/03/02 | 5,300 | 5,360 | 5,210 | 5,240 | 834,900 |
| 2021/03/01 | 5,220 | 5,450 | 5,220 | 5,390 | 952,600 |
| 2021/02/26 | 5,270 | 5,290 | 5,120 | 5,120 | 1,021,500 |
| 2021/02/25 | 5,410 | 5,430 | 5,280 | 5,290 | 820,700 |
| 2021/02/24 | 5,580 | 5,600 | 5,310 | 5,310 | 1,405,200 |
| 2021/02/22 | 5,750 | 5,770 | 5,630 | 5,640 | 631,100 |
| 2021/02/19 | 5,800 | 5,820 | 5,710 | 5,750 | 695,300 |
| 2021/02/18 | 6,110 | 6,120 | 5,750 | 5,850 | 1,310,700 |
| 2021/02/17 | 6,130 | 6,180 | 6,060 | 6,110 | 636,700 |
| 2021/02/16 | 6,120 | 6,190 | 6,050 | 6,130 | 742,900 |
| 2021/02/15 | 6,010 | 6,090 | 5,990 | 6,090 | 467,200 |
| 2021/02/12 | 6,020 | 6,020 | 5,930 | 6,020 | 739,200 |
| 2021/02/10 | 5,940 | 6,010 | 5,930 | 6,000 | 478,600 |
| 2021/02/09 | 6,000 | 6,010 | 5,890 | 5,940 | 598,800 |
| 2021/02/08 | 5,910 | 6,020 | 5,870 | 6,010 | 813,000 |
| 2021/02/05 | 5,910 | 5,940 | 5,790 | 5,860 | 596,400 |
| 2021/02/04 | 5,840 | 5,930 | 5,780 | 5,910 | 540,500 |
| 2021/02/03 | 5,750 | 5,920 | 5,750 | 5,920 | 511,800 |
| 2021/02/02 | 5,800 | 5,820 | 5,680 | 5,710 | 570,100 |
| 2021/02/01 | 5,740 | 5,780 | 5,690 | 5,770 | 385,600 |
| 2021/01/29 | 5,640 | 5,810 | 5,620 | 5,740 | 726,200 |
| 2021/01/28 | 5,590 | 5,690 | 5,590 | 5,640 | 739,200 |
| 2021/01/27 | 5,680 | 5,690 | 5,610 | 5,610 | 432,300 |
| 2021/01/26 | 5,580 | 5,650 | 5,530 | 5,620 | 664,300 |
| 2021/01/25 | 5,680 | 5,710 | 5,630 | 5,660 | 487,400 |
| 2021/01/22 | 5,630 | 5,750 | 5,620 | 5,730 | 319,000 |
| 2021/01/21 | 5,710 | 5,730 | 5,660 | 5,690 | 393,000 |
| 2021/01/20 | 5,650 | 5,730 | 5,630 | 5,630 | 448,600 |
| 2021/01/19 | 5,690 | 5,750 | 5,630 | 5,630 | 394,500 |
| 2021/01/18 | 5,800 | 5,800 | 5,690 | 5,690 | 371,000 |
| 2021/01/15 | 5,790 | 5,930 | 5,780 | 5,880 | 862,400 |
| 2021/01/14 | 5,700 | 5,830 | 5,670 | 5,770 | 720,400 |
| 2021/01/13 | 5,710 | 5,780 | 5,650 | 5,700 | 633,200 |
| 2021/01/12 | 5,730 | 5,820 | 5,720 | 5,780 | 447,800 |
| 2021/01/08 | 5,810 | 5,840 | 5,710 | 5,830 | 724,100 |
| 2021/01/07 | 5,830 | 5,870 | 5,680 | 5,710 | 632,400 |
| 2021/01/06 | 5,820 | 5,820 | 5,740 | 5,770 | 422,400 |
| 2021/01/05 | 5,880 | 5,900 | 5,800 | 5,830 | 443,900 |
| 2021/01/04 | 5,910 | 5,950 | 5,850 | 5,950 | 388,300 |