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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,270 | 6,270 | 6,120 | 6,140 | 424,700 |
| 2022/12/29 | 6,190 | 6,200 | 6,110 | 6,170 | 515,100 |
| 2022/12/28 | 6,240 | 6,300 | 6,210 | 6,280 | 591,000 |
| 2022/12/27 | 6,300 | 6,340 | 6,280 | 6,290 | 315,500 |
| 2022/12/26 | 6,310 | 6,330 | 6,260 | 6,280 | 249,800 |
| 2022/12/23 | 6,270 | 6,340 | 6,250 | 6,280 | 445,900 |
| 2022/12/22 | 6,320 | 6,410 | 6,270 | 6,350 | 723,200 |
| 2022/12/21 | 6,270 | 6,370 | 6,240 | 6,280 | 882,300 |
| 2022/12/20 | 6,440 | 6,440 | 6,120 | 6,180 | 870,900 |
| 2022/12/19 | 6,500 | 6,500 | 6,390 | 6,450 | 498,300 |
| 2022/12/16 | 6,480 | 6,670 | 6,470 | 6,520 | 1,719,000 |
| 2022/12/15 | 6,640 | 6,640 | 6,550 | 6,570 | 536,500 |
| 2022/12/14 | 6,560 | 6,700 | 6,530 | 6,670 | 597,300 |
| 2022/12/13 | 6,600 | 6,640 | 6,530 | 6,530 | 436,200 |
| 2022/12/12 | 6,500 | 6,570 | 6,490 | 6,550 | 514,800 |
| 2022/12/09 | 6,390 | 6,560 | 6,390 | 6,500 | 799,400 |
| 2022/12/08 | 6,530 | 6,530 | 6,390 | 6,490 | 526,400 |
| 2022/12/07 | 6,510 | 6,540 | 6,420 | 6,520 | 635,600 |
| 2022/12/06 | 6,610 | 6,620 | 6,530 | 6,530 | 555,900 |
| 2022/12/05 | 6,670 | 6,710 | 6,590 | 6,610 | 518,000 |
| 2022/12/02 | 6,760 | 6,760 | 6,640 | 6,660 | 770,300 |
| 2022/12/01 | 7,010 | 7,020 | 6,780 | 6,810 | 618,500 |
| 2022/11/30 | 6,840 | 6,860 | 6,680 | 6,810 | 1,120,100 |
| 2022/11/29 | 7,110 | 7,140 | 7,030 | 7,030 | 398,300 |
| 2022/11/28 | 7,130 | 7,180 | 7,070 | 7,150 | 373,400 |
| 2022/11/25 | 7,210 | 7,240 | 7,140 | 7,140 | 373,600 |
| 2022/11/24 | 7,240 | 7,290 | 7,190 | 7,210 | 470,100 |
| 2022/11/22 | 7,170 | 7,250 | 7,140 | 7,160 | 469,600 |
| 2022/11/21 | 7,120 | 7,210 | 7,110 | 7,160 | 520,400 |
| 2022/11/18 | 7,000 | 7,130 | 6,970 | 7,080 | 577,000 |
| 2022/11/17 | 7,010 | 7,100 | 6,940 | 7,030 | 636,900 |
| 2022/11/16 | 7,000 | 7,030 | 6,890 | 7,010 | 748,600 |
| 2022/11/15 | 6,980 | 7,030 | 6,940 | 6,990 | 671,900 |
| 2022/11/14 | 7,190 | 7,280 | 6,980 | 6,980 | 892,900 |
| 2022/11/11 | 7,180 | 7,290 | 7,010 | 7,190 | 1,661,600 |
| 2022/11/10 | 7,080 | 7,090 | 7,000 | 7,040 | 566,400 |
| 2022/11/09 | 7,440 | 7,440 | 7,160 | 7,160 | 596,500 |
| 2022/11/08 | 7,160 | 7,290 | 7,160 | 7,290 | 498,400 |
| 2022/11/07 | 7,140 | 7,200 | 7,090 | 7,160 | 519,100 |
| 2022/11/04 | 6,870 | 7,200 | 6,870 | 7,120 | 1,268,500 |
| 2022/11/02 | 7,330 | 7,370 | 7,260 | 7,320 | 622,700 |
| 2022/11/01 | 7,490 | 7,510 | 7,400 | 7,430 | 540,400 |
| 2022/10/31 | 7,520 | 7,600 | 7,490 | 7,510 | 570,000 |
| 2022/10/28 | 7,410 | 7,480 | 7,350 | 7,430 | 1,228,500 |
| 2022/10/27 | 7,520 | 7,540 | 7,440 | 7,460 | 444,600 |
| 2022/10/26 | 7,600 | 7,720 | 7,570 | 7,620 | 509,400 |
| 2022/10/25 | 7,590 | 7,610 | 7,480 | 7,490 | 626,300 |
| 2022/10/24 | 7,640 | 7,680 | 7,610 | 7,610 | 333,700 |
| 2022/10/21 | 7,510 | 7,620 | 7,460 | 7,550 | 779,500 |
| 2022/10/20 | 7,570 | 7,640 | 7,490 | 7,570 | 640,600 |
| 2022/10/19 | 7,780 | 7,780 | 7,670 | 7,690 | 476,700 |
| 2022/10/18 | 7,770 | 7,790 | 7,660 | 7,740 | 606,900 |
| 2022/10/17 | 7,530 | 7,630 | 7,490 | 7,620 | 524,000 |
| 2022/10/14 | 7,500 | 7,700 | 7,500 | 7,650 | 799,000 |
| 2022/10/13 | 7,550 | 7,570 | 7,430 | 7,450 | 470,200 |
| 2022/10/12 | 7,560 | 7,610 | 7,500 | 7,560 | 496,600 |
| 2022/10/11 | 7,660 | 7,690 | 7,540 | 7,550 | 560,600 |
| 2022/10/07 | 7,790 | 7,830 | 7,690 | 7,740 | 615,100 |
| 2022/10/06 | 7,710 | 7,910 | 7,700 | 7,860 | 621,600 |
| 2022/10/05 | 7,830 | 7,840 | 7,680 | 7,750 | 718,800 |
| 2022/10/04 | 7,690 | 7,870 | 7,680 | 7,860 | 835,300 |
| 2022/10/03 | 7,690 | 7,730 | 7,490 | 7,730 | 635,800 |
| 2022/09/30 | 7,750 | 7,830 | 7,730 | 7,820 | 1,244,100 |
| 2022/09/29 | 7,740 | 7,830 | 7,670 | 7,740 | 887,500 |
| 2022/09/28 | 7,720 | 7,770 | 7,560 | 7,660 | 884,200 |
| 2022/09/27 | 7,730 | 7,770 | 7,660 | 7,740 | 703,300 |
| 2022/09/26 | 7,740 | 7,820 | 7,580 | 7,610 | 844,500 |
| 2022/09/22 | 7,890 | 7,930 | 7,790 | 7,850 | 690,700 |
| 2022/09/21 | 8,080 | 8,090 | 7,940 | 7,990 | 538,000 |
| 2022/09/20 | 8,140 | 8,200 | 8,030 | 8,140 | 760,900 |
| 2022/09/16 | 8,180 | 8,230 | 7,940 | 8,010 | 2,288,500 |
| 2022/09/15 | 8,490 | 8,500 | 8,370 | 8,410 | 504,500 |
| 2022/09/14 | 8,480 | 8,550 | 8,410 | 8,440 | 776,800 |
| 2022/09/13 | 8,710 | 8,830 | 8,710 | 8,730 | 488,000 |
| 2022/09/12 | 8,620 | 8,780 | 8,610 | 8,730 | 484,100 |
| 2022/09/09 | 8,530 | 8,540 | 8,430 | 8,500 | 813,900 |
| 2022/09/08 | 8,340 | 8,440 | 8,290 | 8,380 | 592,900 |
| 2022/09/07 | 8,270 | 8,300 | 8,150 | 8,250 | 560,300 |
| 2022/09/06 | 8,290 | 8,350 | 8,230 | 8,270 | 321,400 |
| 2022/09/05 | 8,250 | 8,290 | 8,120 | 8,250 | 384,600 |
| 2022/09/02 | 8,200 | 8,240 | 8,060 | 8,170 | 770,600 |
| 2022/09/01 | 8,400 | 8,430 | 8,280 | 8,310 | 863,900 |
| 2022/08/31 | 8,560 | 8,690 | 8,520 | 8,620 | 575,400 |
| 2022/08/30 | 8,450 | 8,630 | 8,370 | 8,580 | 685,800 |
| 2022/08/29 | 8,500 | 8,560 | 8,450 | 8,490 | 694,300 |
| 2022/08/26 | 8,910 | 8,950 | 8,790 | 8,800 | 350,300 |
| 2022/08/25 | 8,790 | 8,860 | 8,720 | 8,820 | 392,000 |
| 2022/08/24 | 8,770 | 8,800 | 8,580 | 8,660 | 389,600 |
| 2022/08/23 | 8,760 | 8,770 | 8,610 | 8,640 | 400,800 |
| 2022/08/22 | 8,690 | 8,790 | 8,560 | 8,740 | 640,100 |
| 2022/08/19 | 9,010 | 9,050 | 8,710 | 8,720 | 795,300 |
| 2022/08/18 | 8,870 | 9,000 | 8,830 | 8,990 | 668,500 |
| 2022/08/17 | 9,010 | 9,060 | 8,780 | 8,940 | 1,110,700 |
| 2022/08/16 | 8,920 | 9,150 | 8,900 | 9,130 | 875,800 |
| 2022/08/15 | 8,460 | 8,860 | 8,440 | 8,840 | 973,300 |
| 2022/08/12 | 8,540 | 8,540 | 8,160 | 8,450 | 1,440,100 |
| 2022/08/10 | 7,870 | 8,420 | 7,870 | 8,390 | 1,764,100 |
| 2022/08/09 | 7,570 | 8,610 | 7,560 | 8,580 | 2,335,800 |
| 2022/08/08 | 7,600 | 7,630 | 7,510 | 7,560 | 479,200 |
| 2022/08/05 | 7,780 | 7,780 | 7,650 | 7,660 | 439,800 |
| 2022/08/04 | 7,670 | 7,700 | 7,600 | 7,690 | 317,500 |
| 2022/08/03 | 7,720 | 7,800 | 7,580 | 7,600 | 548,400 |
| 2022/08/02 | 7,660 | 7,720 | 7,600 | 7,650 | 572,800 |
| 2022/08/01 | 7,680 | 7,750 | 7,580 | 7,720 | 583,200 |
| 2022/07/29 | 7,590 | 7,730 | 7,550 | 7,710 | 762,500 |
| 2022/07/28 | 7,600 | 7,600 | 7,500 | 7,530 | 541,600 |
| 2022/07/27 | 7,550 | 7,580 | 7,510 | 7,530 | 499,400 |
| 2022/07/26 | 7,500 | 7,580 | 7,430 | 7,560 | 427,600 |
| 2022/07/25 | 7,540 | 7,590 | 7,500 | 7,560 | 413,000 |
| 2022/07/22 | 7,640 | 7,650 | 7,550 | 7,610 | 441,200 |
| 2022/07/21 | 7,440 | 7,540 | 7,400 | 7,540 | 579,400 |
| 2022/07/20 | 7,240 | 7,420 | 7,230 | 7,400 | 557,700 |
| 2022/07/19 | 7,250 | 7,260 | 7,130 | 7,170 | 639,400 |
| 2022/07/15 | 7,270 | 7,350 | 7,220 | 7,250 | 916,200 |
| 2022/07/14 | 7,090 | 7,220 | 7,080 | 7,210 | 442,100 |
| 2022/07/13 | 7,040 | 7,140 | 7,000 | 7,120 | 586,900 |
| 2022/07/12 | 7,260 | 7,270 | 7,130 | 7,150 | 638,500 |
| 2022/07/11 | 7,380 | 7,380 | 7,250 | 7,330 | 444,400 |
| 2022/07/08 | 7,280 | 7,340 | 7,210 | 7,280 | 1,142,300 |
| 2022/07/07 | 7,150 | 7,250 | 7,100 | 7,220 | 613,400 |
| 2022/07/06 | 6,860 | 7,160 | 6,840 | 7,140 | 997,700 |
| 2022/07/05 | 6,870 | 7,020 | 6,860 | 7,010 | 865,200 |
| 2022/07/04 | 6,720 | 6,830 | 6,720 | 6,740 | 760,100 |
| 2022/07/01 | 6,600 | 6,720 | 6,580 | 6,690 | 947,600 |
| 2022/06/30 | 6,690 | 6,780 | 6,570 | 6,620 | 1,886,100 |
| 2022/06/29 | 6,690 | 6,890 | 6,680 | 6,890 | 1,104,300 |
| 2022/06/28 | 6,650 | 6,750 | 6,640 | 6,750 | 469,900 |
| 2022/06/27 | 6,660 | 6,720 | 6,630 | 6,680 | 409,700 |
| 2022/06/24 | 6,610 | 6,640 | 6,540 | 6,620 | 453,200 |
| 2022/06/23 | 6,490 | 6,570 | 6,490 | 6,540 | 531,300 |
| 2022/06/22 | 6,520 | 6,530 | 6,370 | 6,470 | 492,000 |
| 2022/06/21 | 6,410 | 6,530 | 6,380 | 6,480 | 604,900 |
| 2022/06/20 | 6,550 | 6,570 | 6,350 | 6,430 | 659,500 |
| 2022/06/17 | 6,390 | 6,500 | 6,390 | 6,480 | 1,313,600 |
| 2022/06/16 | 6,720 | 6,720 | 6,480 | 6,480 | 593,200 |
| 2022/06/15 | 6,720 | 6,750 | 6,570 | 6,570 | 679,200 |
| 2022/06/14 | 6,760 | 6,810 | 6,650 | 6,720 | 812,600 |
| 2022/06/13 | 7,070 | 7,070 | 6,950 | 6,960 | 635,100 |
| 2022/06/10 | 7,240 | 7,240 | 7,130 | 7,200 | 968,600 |
| 2022/06/09 | 7,190 | 7,270 | 7,170 | 7,260 | 1,072,200 |
| 2022/06/08 | 7,220 | 7,260 | 7,190 | 7,230 | 855,500 |
| 2022/06/07 | 7,430 | 7,430 | 7,260 | 7,330 | 632,900 |
| 2022/06/06 | 7,440 | 7,480 | 7,350 | 7,420 | 528,400 |
| 2022/06/03 | 7,360 | 7,460 | 7,310 | 7,440 | 745,600 |
| 2022/06/02 | 7,430 | 7,430 | 7,210 | 7,280 | 609,400 |
| 2022/06/01 | 7,610 | 7,610 | 7,460 | 7,490 | 423,600 |
| 2022/05/31 | 7,610 | 7,620 | 7,510 | 7,570 | 1,323,200 |
| 2022/05/30 | 7,630 | 7,650 | 7,550 | 7,610 | 607,500 |
| 2022/05/27 | 7,500 | 7,540 | 7,410 | 7,480 | 495,000 |
| 2022/05/26 | 7,470 | 7,570 | 7,440 | 7,460 | 574,800 |
| 2022/05/25 | 7,560 | 7,570 | 7,450 | 7,450 | 570,500 |
| 2022/05/24 | 7,450 | 7,530 | 7,420 | 7,430 | 520,100 |
| 2022/05/23 | 7,420 | 7,470 | 7,330 | 7,460 | 536,400 |
| 2022/05/20 | 7,370 | 7,390 | 7,260 | 7,290 | 617,200 |
| 2022/05/19 | 7,200 | 7,310 | 7,180 | 7,290 | 711,000 |
| 2022/05/18 | 7,200 | 7,290 | 7,190 | 7,270 | 639,000 |
| 2022/05/17 | 7,240 | 7,240 | 7,140 | 7,170 | 937,500 |
| 2022/05/16 | 7,030 | 7,240 | 7,020 | 7,200 | 1,304,100 |
| 2022/05/13 | 6,680 | 6,920 | 6,580 | 6,860 | 2,577,500 |
| 2022/05/12 | 7,160 | 7,220 | 6,980 | 7,130 | 960,000 |
| 2022/05/11 | 7,130 | 7,260 | 7,120 | 7,200 | 800,600 |
| 2022/05/10 | 7,180 | 7,250 | 7,100 | 7,200 | 660,500 |
| 2022/05/09 | 7,290 | 7,340 | 7,140 | 7,190 | 817,300 |
| 2022/05/06 | 7,380 | 7,450 | 7,320 | 7,390 | 957,900 |
| 2022/05/02 | 7,230 | 7,370 | 7,180 | 7,340 | 605,500 |
| 2022/04/28 | 7,190 | 7,270 | 7,140 | 7,260 | 695,900 |
| 2022/04/27 | 7,170 | 7,260 | 7,130 | 7,250 | 896,300 |
| 2022/04/26 | 7,030 | 7,140 | 7,030 | 7,110 | 621,600 |
| 2022/04/25 | 6,970 | 7,000 | 6,910 | 6,980 | 672,800 |
| 2022/04/22 | 6,990 | 7,040 | 6,910 | 7,020 | 677,700 |
| 2022/04/21 | 7,020 | 7,060 | 6,990 | 7,030 | 626,300 |
| 2022/04/20 | 7,170 | 7,210 | 7,030 | 7,130 | 554,400 |
| 2022/04/19 | 7,100 | 7,110 | 7,010 | 7,060 | 626,200 |
| 2022/04/18 | 7,090 | 7,100 | 6,940 | 7,020 | 547,600 |
| 2022/04/15 | 7,120 | 7,180 | 7,010 | 7,160 | 476,700 |
| 2022/04/14 | 7,150 | 7,200 | 7,100 | 7,160 | 547,800 |
| 2022/04/13 | 7,060 | 7,180 | 7,010 | 7,160 | 703,600 |
| 2022/04/12 | 7,100 | 7,240 | 7,080 | 7,120 | 694,200 |
| 2022/04/11 | 7,160 | 7,190 | 7,070 | 7,140 | 603,200 |
| 2022/04/08 | 7,170 | 7,230 | 7,040 | 7,110 | 979,100 |
| 2022/04/07 | 7,050 | 7,150 | 6,980 | 7,110 | 896,900 |
| 2022/04/06 | 7,150 | 7,180 | 7,050 | 7,100 | 834,900 |
| 2022/04/05 | 7,190 | 7,190 | 7,050 | 7,180 | 830,100 |
| 2022/04/04 | 7,200 | 7,200 | 7,080 | 7,130 | 626,100 |
| 2022/04/01 | 7,180 | 7,220 | 7,090 | 7,190 | 784,100 |
| 2022/03/31 | 7,300 | 7,320 | 7,160 | 7,160 | 1,115,900 |
| 2022/03/30 | 7,310 | 7,400 | 7,230 | 7,370 | 720,400 |
| 2022/03/29 | 7,250 | 7,350 | 7,240 | 7,350 | 636,700 |
| 2022/03/28 | 7,280 | 7,310 | 7,230 | 7,240 | 568,300 |
| 2022/03/25 | 7,220 | 7,320 | 7,200 | 7,290 | 654,800 |
| 2022/03/24 | 7,150 | 7,260 | 7,130 | 7,250 | 669,300 |
| 2022/03/23 | 7,080 | 7,150 | 7,010 | 7,150 | 1,092,200 |
| 2022/03/22 | 6,970 | 7,100 | 6,930 | 7,050 | 1,100,500 |
| 2022/03/18 | 6,930 | 7,060 | 6,810 | 7,000 | 2,961,500 |
| 2022/03/17 | 6,920 | 6,940 | 6,720 | 6,870 | 1,664,900 |
| 2022/03/16 | 6,900 | 6,950 | 6,790 | 6,820 | 983,600 |
| 2022/03/15 | 6,770 | 6,880 | 6,750 | 6,880 | 663,100 |
| 2022/03/14 | 6,710 | 6,840 | 6,680 | 6,810 | 904,200 |
| 2022/03/11 | 6,750 | 6,780 | 6,620 | 6,720 | 1,113,800 |
| 2022/03/10 | 6,600 | 6,760 | 6,490 | 6,760 | 1,059,400 |
| 2022/03/09 | 6,560 | 6,620 | 6,460 | 6,500 | 836,000 |
| 2022/03/08 | 6,540 | 6,680 | 6,510 | 6,520 | 944,900 |
| 2022/03/07 | 6,480 | 6,640 | 6,470 | 6,620 | 871,800 |
| 2022/03/04 | 6,620 | 6,690 | 6,530 | 6,660 | 1,110,200 |
| 2022/03/03 | 6,750 | 6,800 | 6,630 | 6,660 | 741,000 |
| 2022/03/02 | 6,700 | 6,750 | 6,580 | 6,670 | 963,900 |
| 2022/03/01 | 6,600 | 6,760 | 6,590 | 6,760 | 1,426,400 |
| 2022/02/28 | 6,390 | 6,450 | 6,330 | 6,400 | 752,000 |
| 2022/02/25 | 6,260 | 6,330 | 6,170 | 6,330 | 869,200 |
| 2022/02/24 | 5,970 | 6,170 | 5,950 | 6,020 | 1,069,700 |
| 2022/02/22 | 5,820 | 6,050 | 5,820 | 6,050 | 768,900 |
| 2022/02/21 | 5,700 | 5,920 | 5,650 | 5,890 | 1,042,700 |
| 2022/02/18 | 5,800 | 5,900 | 5,520 | 5,780 | 2,414,600 |
| 2022/02/17 | 6,050 | 6,060 | 5,930 | 6,000 | 878,400 |
| 2022/02/16 | 6,030 | 6,090 | 6,000 | 6,050 | 647,000 |
| 2022/02/15 | 6,000 | 6,070 | 5,990 | 6,000 | 671,700 |
| 2022/02/14 | 6,050 | 6,060 | 5,870 | 5,960 | 753,500 |
| 2022/02/10 | 6,130 | 6,170 | 6,100 | 6,150 | 608,700 |
| 2022/02/09 | 6,120 | 6,120 | 6,000 | 6,070 | 825,800 |
| 2022/02/08 | 6,130 | 6,180 | 6,100 | 6,110 | 409,800 |
| 2022/02/07 | 6,180 | 6,180 | 6,100 | 6,130 | 300,700 |
| 2022/02/04 | 6,100 | 6,170 | 6,100 | 6,170 | 505,700 |
| 2022/02/03 | 6,090 | 6,190 | 6,030 | 6,160 | 438,300 |
| 2022/02/02 | 6,090 | 6,150 | 6,070 | 6,150 | 561,100 |
| 2022/02/01 | 6,120 | 6,200 | 6,080 | 6,090 | 423,500 |
| 2022/01/31 | 6,020 | 6,120 | 6,000 | 6,060 | 411,000 |
| 2022/01/28 | 6,020 | 6,090 | 6,000 | 6,030 | 546,700 |
| 2022/01/27 | 6,030 | 6,050 | 5,880 | 5,920 | 762,500 |
| 2022/01/26 | 5,940 | 6,060 | 5,940 | 6,030 | 680,900 |
| 2022/01/25 | 5,940 | 5,990 | 5,850 | 5,910 | 701,800 |
| 2022/01/24 | 5,930 | 5,970 | 5,870 | 5,950 | 636,800 |
| 2022/01/21 | 5,830 | 5,950 | 5,810 | 5,920 | 982,100 |
| 2022/01/20 | 5,760 | 5,900 | 5,740 | 5,860 | 818,400 |
| 2022/01/19 | 5,750 | 5,760 | 5,670 | 5,710 | 718,400 |
| 2022/01/18 | 5,830 | 5,880 | 5,750 | 5,780 | 571,400 |
| 2022/01/17 | 5,720 | 5,840 | 5,720 | 5,800 | 651,100 |
| 2022/01/14 | 5,730 | 5,770 | 5,630 | 5,700 | 858,400 |
| 2022/01/13 | 5,880 | 5,910 | 5,760 | 5,790 | 553,000 |
| 2022/01/12 | 5,940 | 5,970 | 5,880 | 5,930 | 562,600 |
| 2022/01/11 | 5,970 | 5,970 | 5,810 | 5,840 | 606,800 |
| 2022/01/07 | 5,980 | 6,040 | 5,890 | 5,970 | 638,800 |
| 2022/01/06 | 6,130 | 6,180 | 6,020 | 6,020 | 747,700 |
| 2022/01/05 | 6,340 | 6,350 | 6,170 | 6,200 | 680,800 |
| 2022/01/04 | 6,410 | 6,450 | 6,390 | 6,410 | 443,200 |