4704 トレンドマイクロ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 8,450 | 8,500 | 8,250 | 8,270 | 72,000 | 4,135 |
| 2000-12-28 | 8,560 | 8,600 | 8,000 | 8,450 | 240,000 | 4,225 |
| 2000-12-27 | 8,770 | 9,100 | 8,770 | 8,860 | 82,500 | 4,430 |
| 2000-12-26 | 9,210 | 9,250 | 8,650 | 9,070 | 69,000 | 4,535 |
| 2000-12-25 | 9,680 | 9,800 | 9,140 | 9,200 | 159,000 | 4,600 |
| 2000-12-22 | 8,470 | 9,100 | 8,020 | 9,080 | 418,000 | 4,540 |
| 2000-12-21 | 8,770 | 8,970 | 8,270 | 8,270 | 505,000 | 4,135 |
| 2000-12-20 | 10,000 | 10,390 | 9,150 | 9,270 | 350,500 | 4,635 |
| 2000-12-19 | 11,560 | 11,560 | 10,500 | 10,890 | 139,000 | 5,445 |
| 2000-12-18 | 11,690 | 11,750 | 11,550 | 11,700 | 60,500 | 5,850 |
| 2000-12-15 | 11,690 | 11,950 | 11,640 | 11,700 | 114,500 | 5,850 |
| 2000-12-14 | 12,190 | 12,540 | 11,950 | 11,980 | 113,500 | 5,990 |
| 2000-12-13 | 12,350 | 12,630 | 12,200 | 12,630 | 188,500 | 6,315 |
| 2000-12-12 | 12,270 | 12,490 | 12,110 | 12,400 | 202,500 | 6,200 |
| 2000-12-11 | 12,300 | 12,300 | 12,110 | 12,280 | 74,000 | 6,140 |
| 2000-12-08 | 11,950 | 12,000 | 11,750 | 11,900 | 146,000 | 5,950 |
| 2000-12-07 | 12,100 | 12,200 | 12,000 | 12,100 | 124,500 | 6,050 |
| 2000-12-06 | 12,380 | 12,900 | 12,300 | 12,700 | 247,000 | 6,350 |
| 2000-12-05 | 12,000 | 12,110 | 11,900 | 11,980 | 114,500 | 5,990 |
| 2000-12-04 | 11,800 | 12,010 | 11,770 | 11,950 | 115,000 | 5,975 |
| 2000-12-01 | 11,610 | 12,200 | 11,510 | 11,980 | 188,500 | 5,990 |
| 2000-11-30 | 12,140 | 12,200 | 11,800 | 11,990 | 113,500 | 5,995 |
| 2000-11-29 | 12,000 | 12,400 | 11,850 | 12,400 | 134,500 | 6,200 |
| 2000-11-28 | 12,400 | 12,400 | 12,200 | 12,300 | 102,000 | 6,150 |
| 2000-11-27 | 12,500 | 12,800 | 12,100 | 12,460 | 186,500 | 6,230 |
| 2000-11-24 | 12,380 | 12,540 | 12,280 | 12,390 | 206,000 | 6,195 |
| 2000-11-22 | 12,730 | 13,190 | 12,480 | 12,780 | 172,500 | 6,390 |
| 2000-11-21 | 12,700 | 12,800 | 12,250 | 12,430 | 229,000 | 6,215 |
| 2000-11-20 | 13,100 | 13,410 | 13,000 | 13,130 | 161,500 | 6,565 |
| 2000-11-17 | 12,600 | 13,480 | 12,600 | 13,480 | 147,000 | 6,740 |
| 2000-11-16 | 13,500 | 13,550 | 12,900 | 13,000 | 110,000 | 6,500 |
| 2000-11-15 | 13,990 | 13,990 | 13,520 | 13,550 | 199,500 | 6,775 |
| 2000-11-14 | 12,490 | 13,390 | 12,490 | 13,110 | 159,500 | 6,555 |
| 2000-11-13 | 12,820 | 12,820 | 11,880 | 12,490 | 200,000 | 6,245 |
| 2000-11-10 | 13,610 | 13,790 | 13,260 | 13,420 | 86,500 | 6,710 |
| 2000-11-09 | 13,690 | 14,080 | 13,610 | 13,610 | 172,500 | 6,805 |
| 2000-11-08 | 14,310 | 14,800 | 14,100 | 14,200 | 159,500 | 7,100 |
| 2000-11-07 | 14,540 | 14,830 | 14,400 | 14,410 | 252,000 | 7,205 |
| 2000-11-06 | 14,000 | 15,050 | 13,900 | 14,940 | 647,500 | 7,470 |
| 2000-11-02 | 12,030 | 13,280 | 12,000 | 13,100 | 426,500 | 6,550 |
| 2000-11-01 | 12,100 | 12,250 | 11,710 | 11,830 | 328,500 | 5,915 |
| 2000-10-31 | 10,800 | 10,800 | 9,900 | 10,300 | 395,500 | 5,150 |
| 2000-10-30 | 12,150 | 12,150 | 11,000 | 11,000 | 126,500 | 5,500 |
| 2000-10-27 | 12,250 | 12,400 | 11,900 | 11,950 | 151,500 | 5,975 |
| 2000-10-26 | 12,500 | 12,550 | 11,950 | 12,280 | 230,000 | 6,140 |
| 2000-10-25 | 12,900 | 12,900 | 12,200 | 12,750 | 143,500 | 6,375 |
| 2000-10-24 | 12,500 | 13,100 | 12,490 | 12,600 | 122,000 | 6,300 |
| 2000-10-23 | 13,010 | 13,150 | 12,540 | 12,540 | 92,500 | 6,270 |
| 2000-10-20 | 13,030 | 13,300 | 12,730 | 12,850 | 178,500 | 6,425 |
| 2000-10-19 | 12,800 | 13,190 | 12,100 | 12,230 | 214,500 | 6,115 |
| 2000-10-18 | 12,600 | 12,960 | 12,000 | 12,800 | 312,500 | 6,400 |
| 2000-10-17 | 13,680 | 13,850 | 13,000 | 13,100 | 170,500 | 6,550 |
| 2000-10-16 | 14,060 | 14,200 | 13,360 | 13,680 | 220,500 | 6,840 |
| 2000-10-13 | 13,170 | 13,510 | 12,910 | 13,360 | 315,000 | 6,680 |
| 2000-10-12 | 14,320 | 14,430 | 13,450 | 13,970 | 543,500 | 6,985 |
| 2000-10-11 | 16,000 | 16,000 | 15,320 | 15,320 | 218,000 | 7,660 |
| 2000-10-10 | 15,620 | 16,200 | 15,530 | 16,170 | 111,000 | 8,085 |
| 2000-10-06 | 15,660 | 16,200 | 15,400 | 16,200 | 127,500 | 8,100 |
| 2000-10-05 | 16,250 | 16,260 | 15,860 | 15,860 | 202,500 | 7,930 |
| 2000-10-04 | 15,600 | 16,300 | 15,300 | 16,250 | 201,000 | 8,125 |
| 2000-10-03 | 15,550 | 15,930 | 15,400 | 15,900 | 166,000 | 7,950 |
| 2000-10-02 | 14,500 | 15,500 | 14,400 | 15,500 | 193,000 | 7,750 |
| 2000-09-29 | 14,530 | 14,790 | 14,400 | 14,510 | 172,500 | 7,255 |
| 2000-09-28 | 13,810 | 14,100 | 13,720 | 13,930 | 217,500 | 6,965 |
| 2000-09-27 | 14,300 | 14,390 | 14,290 | 14,330 | 78,000 | 7,165 |
| 2000-09-26 | 14,820 | 15,080 | 14,450 | 14,800 | 95,500 | 7,400 |
| 2000-09-25 | 15,290 | 15,290 | 14,660 | 14,810 | 141,000 | 7,405 |
| 2000-09-22 | 15,280 | 15,300 | 14,500 | 14,650 | 213,500 | 7,325 |
| 2000-09-21 | 15,000 | 15,990 | 14,800 | 15,720 | 205,000 | 7,860 |
| 2000-09-20 | 14,300 | 15,440 | 14,290 | 15,200 | 205,500 | 7,600 |
| 2000-09-19 | 13,500 | 13,700 | 13,210 | 13,610 | 270,500 | 6,805 |
| 2000-09-18 | 15,200 | 15,200 | 14,210 | 14,300 | 188,500 | 7,150 |
| 2000-09-14 | 15,010 | 15,190 | 14,950 | 15,000 | 169,500 | 7,500 |
| 2000-09-13 | 14,530 | 15,100 | 14,500 | 14,610 | 198,500 | 7,305 |
| 2000-09-12 | 15,420 | 15,500 | 15,100 | 15,130 | 105,000 | 7,565 |
| 2000-09-11 | 16,300 | 16,300 | 15,200 | 15,700 | 142,000 | 7,850 |
| 2000-09-08 | 16,240 | 16,620 | 16,100 | 16,620 | 168,500 | 8,310 |
| 2000-09-07 | 15,600 | 16,100 | 15,500 | 16,040 | 141,000 | 8,020 |
| 2000-09-06 | 15,300 | 15,870 | 15,300 | 15,550 | 117,500 | 7,775 |
| 2000-09-05 | 15,880 | 15,880 | 15,500 | 15,550 | 144,000 | 7,775 |
| 2000-09-04 | 16,300 | 16,400 | 15,800 | 15,880 | 167,500 | 7,940 |
| 2000-09-01 | 16,990 | 17,000 | 16,210 | 16,300 | 156,500 | 8,150 |
| 2000-08-31 | 16,500 | 16,950 | 16,350 | 16,600 | 210,500 | 8,300 |
| 2000-08-30 | 17,240 | 17,250 | 16,800 | 17,000 | 99,000 | 8,500 |
| 2000-08-29 | 17,950 | 17,950 | 17,500 | 17,640 | 211,500 | 8,820 |
| 2000-08-28 | 17,800 | 17,950 | 17,560 | 17,800 | 283,000 | 8,900 |
| 2000-08-25 | 17,250 | 17,650 | 17,000 | 17,600 | 305,000 | 8,800 |
| 2000-08-24 | 17,240 | 17,250 | 16,900 | 17,100 | 106,000 | 8,550 |
| 2000-08-23 | 16,630 | 17,260 | 16,630 | 17,240 | 215,500 | 8,620 |
| 2000-08-22 | 16,900 | 16,910 | 16,110 | 16,440 | 188,500 | 8,220 |
| 2000-08-21 | 17,310 | 17,340 | 16,910 | 17,080 | 77,000 | 8,540 |
| 2000-08-18 | 17,890 | 17,900 | 17,250 | 17,310 | 308,500 | 8,655 |
| 2000-08-17 | 17,200 | 18,200 | 16,640 | 18,010 | 1,445,500 | 9,005 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
