4704 トレンドマイクロ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,870	2,895	2,825	2,875	2,828,500	2,875
2003-12-29	2,755	2,820	2,730	2,805	269,000	2,805
2003-12-26	2,715	2,740	2,695	2,730	147,500	2,730
2003-12-25	2,690	2,725	2,655	2,725	160,500	2,725
2003-12-24	2,745	2,790	2,680	2,695	355,500	2,695
2003-12-22	2,640	2,740	2,630	2,715	2,949,500	2,715
2003-12-19	2,670	2,710	2,655	2,680	363,000	2,680
2003-12-18	2,715	2,715	2,640	2,640	252,500	2,640
2003-12-17	2,770	2,780	2,590	2,655	588,000	2,655
2003-12-16	2,745	2,770	2,740	2,765	350,500	2,765
2003-12-15	2,790	2,870	2,775	2,870	819,500	2,870
2003-12-12	2,650	2,750	2,610	2,630	1,588,500	2,630
2003-12-11	2,615	2,675	2,575	2,655	419,000	2,655
2003-12-10	2,530	2,560	2,500	2,510	531,500	2,510
2003-12-09	2,700	2,700	2,580	2,610	527,000	2,610
2003-12-08	2,730	2,740	2,615	2,630	502,000	2,630
2003-12-05	2,780	2,860	2,765	2,810	506,000	2,810
2003-12-04	2,815	2,905	2,795	2,860	590,500	2,860
2003-12-03	2,870	2,965	2,760	2,775	637,000	2,775
2003-12-02	2,990	3,050	2,870	2,910	538,500	2,910
2003-12-01	2,770	2,990	2,680	2,970	715,500	2,970
2003-11-28	2,720	2,775	2,715	2,770	360,000	2,770
2003-11-27	2,830	2,845	2,720	2,785	465,000	2,785
2003-11-26	2,650	2,935	2,650	2,870	897,000	2,870
2003-11-25	2,650	2,675	2,615	2,650	533,000	2,650
2003-11-21	2,530	2,575	2,490	2,550	537,500	2,550
2003-11-20	2,455	2,570	2,455	2,570	541,500	2,570
2003-11-19	2,530	2,565	2,380	2,400	1,071,500	2,400
2003-11-18	2,600	2,650	2,525	2,650	432,500	2,650
2003-11-17	2,550	2,630	2,525	2,560	510,000	2,560
2003-11-14	2,770	2,830	2,660	2,695	709,000	2,695
2003-11-13	2,900	2,900	2,790	2,805	314,500	2,805
2003-11-12	2,765	2,865	2,705	2,820	405,500	2,820
2003-11-11	2,800	2,800	2,690	2,725	549,500	2,725
2003-11-10	2,870	2,920	2,840	2,840	333,500	2,840
2003-11-07	2,970	2,980	2,855	2,900	492,500	2,900
2003-11-06	3,010	3,060	2,950	2,965	464,500	2,965
2003-11-05	3,100	3,100	2,955	3,000	521,500	3,000
2003-11-04	3,070	3,110	3,050	3,100	388,000	3,100
2003-10-31	3,130	3,170	2,985	3,030	595,000	3,030
2003-10-30	3,110	3,150	3,030	3,080	509,000	3,080
2003-10-29	3,170	3,220	3,140	3,180	600,000	3,180
2003-10-28	3,100	3,140	3,030	3,070	304,000	3,070
2003-10-27	2,970	3,100	2,970	3,100	420,000	3,100
2003-10-24	3,020	3,100	2,915	3,020	969,000	3,020
2003-10-23	3,080	3,180	2,900	2,975	1,762,500	2,975
2003-10-22	3,190	3,430	3,170	3,340	1,618,500	3,340
2003-10-21	3,470	3,470	3,150	3,180	975,000	3,180
2003-10-20	3,330	3,490	3,310	3,420	1,064,500	3,420
2003-10-17	3,330	3,590	3,300	3,530	2,264,500	3,530
2003-10-16	2,990	3,290	2,965	3,280	1,886,000	3,280
2003-10-15	3,150	3,170	2,985	3,040	890,000	3,040
2003-10-14	2,980	3,180	2,960	3,050	2,113,000	3,050
2003-10-10	2,700	2,810	2,675	2,780	2,734,500	2,780
2003-10-09	2,565	2,645	2,505	2,625	613,500	2,625
2003-10-08	2,610	2,625	2,530	2,560	827,500	2,560
2003-10-07	2,595	2,650	2,570	2,650	858,000	2,650
2003-10-06	2,500	2,595	2,495	2,580	1,064,000	2,580
2003-10-03	2,400	2,510	2,360	2,460	926,500	2,460
2003-10-02	2,320	2,365	2,285	2,360	632,500	2,360
2003-10-01	2,240	2,310	2,215	2,300	522,500	2,300
2003-09-30	2,285	2,340	2,280	2,280	497,000	2,280
2003-09-29	2,360	2,360	2,255	2,315	598,500	2,315
2003-09-26	2,315	2,365	2,315	2,355	270,500	2,355
2003-09-25	2,300	2,380	2,300	2,370	716,000	2,370
2003-09-24	2,430	2,460	2,340	2,370	778,000	2,370
2003-09-22	2,575	2,580	2,370	2,445	615,000	2,445
2003-09-19	2,640	2,660	2,575	2,575	876,000	2,575
2003-09-18	2,500	2,595	2,485	2,575	552,000	2,575
2003-09-17	2,580	2,590	2,495	2,515	775,000	2,515
2003-09-16	2,495	2,500	2,460	2,500	423,000	2,500
2003-09-12	2,550	2,555	2,440	2,450	2,608,500	2,450
2003-09-11	2,410	2,445	2,390	2,390	677,500	2,390
2003-09-10	2,510	2,580	2,500	2,510	388,500	2,510
2003-09-09	2,500	2,560	2,500	2,550	581,500	2,550
2003-09-08	2,405	2,500	2,385	2,465	472,000	2,465
2003-09-05	2,525	2,525	2,440	2,445	839,000	2,445
2003-09-04	2,565	2,650	2,510	2,555	1,704,000	2,555
2003-09-03	2,520	2,555	2,465	2,525	1,296,500	2,525
2003-09-02	2,430	2,490	2,400	2,450	966,500	2,450
2003-09-01	2,355	2,435	2,330	2,430	1,074,500	2,430
2003-08-29	2,365	2,365	2,310	2,350	602,000	2,350
2003-08-28	2,300	2,350	2,300	2,325	793,500	2,325
2003-08-27	2,300	2,380	2,260	2,280	633,000	2,280
2003-08-26	2,340	2,385	2,280	2,360	652,500	2,360
2003-08-25	2,350	2,430	2,325	2,420	1,762,500	2,420
2003-08-22	2,220	2,350	2,185	2,350	1,630,000	2,350
2003-08-21	2,190	2,210	2,145	2,180	1,206,500	2,180
2003-08-20	2,150	2,200	2,125	2,190	1,232,500	2,190
2003-08-19	2,155	2,155	2,120	2,135	919,000	2,135
2003-08-18	2,140	2,140	2,080	2,115	784,500	2,115
2003-08-15	2,145	2,170	2,065	2,065	851,500	2,065
2003-08-14	2,110	2,170	2,075	2,105	1,415,500	2,105
2003-08-13	2,020	2,070	1,997	2,070	1,381,000	2,070
2003-08-12	1,937	1,975	1,937	1,958	945,000	1,958
2003-08-11	1,878	1,920	1,859	1,911	786,000	1,911
2003-08-08	1,795	1,890	1,795	1,825	1,446,500	1,825
2003-08-07	1,800	1,815	1,772	1,795	705,000	1,795
2003-08-06	1,799	1,855	1,790	1,825	1,109,000	1,825
2003-08-05	1,852	1,880	1,810	1,839	1,002,500	1,839
2003-08-04	1,906	1,922	1,885	1,896	695,000	1,896
2003-08-01	1,921	1,945	1,891	1,936	876,000	1,936
2003-07-31	1,935	1,967	1,847	1,861	1,848,000	1,861
2003-07-30	2,000	2,095	1,950	1,958	3,168,500	1,958
2003-07-29	2,285	2,290	2,215	2,240	622,000	2,240
2003-07-28	2,250	2,270	2,225	2,245	476,500	2,245
2003-07-25	2,200	2,235	2,160	2,175	754,500	2,175
2003-07-24	2,270	2,320	2,240	2,275	725,000	2,275
2003-07-23	2,245	2,280	2,235	2,270	787,000	2,270
2003-07-22	2,135	2,205	2,120	2,205	440,500	2,205
2003-07-18	2,150	2,210	2,110	2,135	817,500	2,135
2003-07-17	2,160	2,195	2,130	2,165	766,500	2,165
2003-07-16	2,390	2,390	2,220	2,280	695,500	2,280
2003-07-15	2,370	2,430	2,315	2,315	1,088,500	2,315
2003-07-14	2,270	2,360	2,260	2,310	833,000	2,310
2003-07-11	2,270	2,295	2,165	2,215	2,274,000	2,215
2003-07-10	2,455	2,545	2,365	2,390	1,327,500	2,390
2003-07-09	2,480	2,680	2,455	2,570	2,368,000	2,570
2003-07-08	2,375	2,770	2,375	2,520	6,666,000	2,520
2003-07-07	2,100	2,410	2,070	2,400	3,484,000	2,400
2003-07-04	2,015	2,075	2,015	2,040	895,500	2,040
2003-07-03	2,155	2,160	2,000	2,055	1,917,000	2,055
2003-07-02	2,050	2,075	2,010	2,040	1,533,500	2,040
2003-07-01	1,890	2,010	1,890	1,995	2,018,500	1,995
2003-06-30	1,890	1,909	1,865	1,865	1,153,500	1,865
2003-06-27	1,898	1,919	1,890	1,899	1,169,500	1,899
2003-06-26	1,891	1,906	1,861	1,868	882,000	1,868
2003-06-25	1,920	1,957	1,915	1,951	489,000	1,951
2003-06-24	1,940	1,940	1,883	1,904	669,000	1,904
2003-06-23	1,959	1,977	1,940	1,940	523,500	1,940
2003-06-20	1,925	1,970	1,920	1,958	596,500	1,958
2003-06-19	1,979	1,985	1,910	1,985	659,500	1,985
2003-06-18	1,940	1,998	1,936	1,969	1,429,000	1,969
2003-06-17	1,920	1,927	1,891	1,919	689,000	1,919
2003-06-16	1,890	1,919	1,843	1,860	777,500	1,860
2003-06-13	1,827	1,896	1,784	1,884	3,255,000	1,884
2003-06-12	1,978	1,978	1,834	1,857	1,740,500	1,857
2003-06-11	1,944	2,015	1,926	1,978	1,540,000	1,978
2003-06-10	1,908	1,930	1,885	1,898	702,500	1,898
2003-06-09	1,915	1,960	1,915	1,938	768,000	1,938
2003-06-06	1,921	1,971	1,890	1,945	1,151,000	1,945
2003-06-05	1,976	1,989	1,897	1,921	2,032,000	1,921
2003-06-04	2,095	2,100	1,982	2,000	860,500	2,000
2003-06-03	2,070	2,115	2,030	2,095	528,500	2,095
2003-06-02	2,085	2,135	2,055	2,120	1,157,000	2,120
2003-05-30	2,000	2,070	2,000	2,055	1,085,500	2,055
2003-05-29	1,955	1,995	1,945	1,992	1,094,000	1,992
2003-05-28	1,905	1,972	1,887	1,955	1,016,500	1,955
2003-05-27	1,890	1,895	1,845	1,850	507,500	1,850
2003-05-26	1,915	1,935	1,900	1,906	477,500	1,906
2003-05-23	1,919	1,980	1,892	1,945	1,809,500	1,945
2003-05-22	1,813	1,878	1,813	1,878	934,000	1,878
2003-05-21	1,781	1,814	1,780	1,812	643,000	1,812
2003-05-20	1,730	1,794	1,714	1,781	711,000	1,781
2003-05-19	1,773	1,779	1,720	1,731	426,000	1,731
2003-05-16	1,735	1,794	1,721	1,772	784,000	1,772
2003-05-15	1,802	1,802	1,712	1,739	676,500	1,739
2003-05-14	1,790	1,800	1,767	1,772	372,500	1,772
2003-05-13	1,790	1,847	1,762	1,762	949,000	1,762
2003-05-12	1,800	1,820	1,768	1,776	723,000	1,776
2003-05-09	1,749	1,840	1,721	1,820	2,793,000	1,820
2003-05-08	1,700	1,748	1,680	1,693	1,601,500	1,693
2003-05-07	1,632	1,730	1,600	1,730	2,439,500	1,730
2003-05-06	1,496	1,595	1,495	1,584	1,689,000	1,584
2003-05-02	1,460	1,475	1,428	1,457	673,500	1,457
2003-05-01	1,465	1,485	1,437	1,477	656,000	1,477
2003-04-30	1,452	1,488	1,425	1,450	528,500	1,450
2003-04-28	1,435	1,450	1,403	1,440	306,000	1,440
2003-04-25	1,500	1,500	1,432	1,442	780,500	1,442
2003-04-24	1,540	1,575	1,510	1,513	826,500	1,513
2003-04-23	1,563	1,590	1,532	1,544	589,500	1,544
2003-04-22	1,630	1,640	1,512	1,543	1,000,000	1,543
2003-04-21	1,630	1,669	1,589	1,654	435,500	1,654
2003-04-18	1,561	1,630	1,561	1,627	579,000	1,627
2003-04-17	1,609	1,618	1,551	1,553	818,000	1,553
2003-04-16	1,650	1,660	1,614	1,615	602,000	1,615
2003-04-15	1,639	1,665	1,621	1,643	718,500	1,643
2003-04-14	1,623	1,669	1,603	1,609	597,000	1,609
2003-04-11	1,660	1,670	1,621	1,622	621,000	1,622
2003-04-10	1,654	1,685	1,642	1,685	311,500	1,685
2003-04-09	1,699	1,699	1,630	1,653	555,500	1,653
2003-04-08	1,700	1,701	1,673	1,700	529,000	1,700
2003-04-07	1,739	1,740	1,692	1,705	788,500	1,705
2003-04-04	1,724	1,748	1,713	1,739	732,000	1,739
2003-04-03	1,774	1,790	1,740	1,754	552,500	1,754
2003-04-02	1,745	1,769	1,710	1,744	411,500	1,744
2003-04-01	1,664	1,775	1,645	1,775	898,500	1,775
2003-03-31	1,739	1,739	1,655	1,665	561,500	1,665
2003-03-28	1,783	1,794	1,750	1,771	439,000	1,771
2003-03-27	1,845	1,845	1,781	1,797	431,000	1,797
2003-03-26	1,810	1,859	1,810	1,847	574,000	1,847
2003-03-25	1,861	1,862	1,767	1,780	642,500	1,780
2003-03-24	1,864	1,925	1,860	1,910	783,500	1,910
2003-03-20	1,765	1,830	1,732	1,804	734,500	1,804
2003-03-19	1,690	1,720	1,614	1,720	472,500	1,720
2003-03-18	1,749	1,765	1,700	1,701	466,500	1,701
2003-03-17	1,724	1,740	1,661	1,663	289,500	1,663
2003-03-14	1,691	1,746	1,691	1,723	2,155,500	1,723
2003-03-13	1,776	1,810	1,720	1,721	269,500	1,721
2003-03-12	1,739	1,800	1,732	1,776	574,000	1,776
2003-03-11	1,670	1,765	1,670	1,700	514,000	1,700
2003-03-10	1,750	1,770	1,720	1,749	561,500	1,749
2003-03-07	1,820	1,855	1,780	1,780	707,000	1,780
2003-03-06	1,909	1,924	1,880	1,880	408,000	1,880
2003-03-05	1,900	1,950	1,896	1,944	416,500	1,944
2003-03-04	1,983	1,983	1,913	1,958	503,000	1,958
2003-03-03	1,940	1,982	1,816	1,982	887,500	1,982
2003-02-28	2,000	2,020	1,955	1,963	653,000	1,963
2003-02-27	2,025	2,055	1,980	2,000	428,500	2,000
2003-02-26	2,060	2,105	2,040	2,065	430,000	2,065
2003-02-25	2,065	2,095	1,998	2,030	411,500	2,030
2003-02-24	2,120	2,140	2,075	2,105	316,500	2,105
2003-02-21	2,200	2,230	2,080	2,080	511,500	2,080
2003-02-20	2,120	2,180	2,110	2,180	345,500	2,180
2003-02-19	2,230	2,240	2,160	2,165	304,000	2,165
2003-02-18	2,260	2,265	2,205	2,230	280,500	2,230
2003-02-17	2,240	2,260	2,220	2,250	382,500	2,250
2003-02-14	2,205	2,260	2,200	2,210	930,500	2,210
2003-02-13	2,230	2,255	2,175	2,200	458,500	2,200
2003-02-12	2,165	2,240	2,165	2,230	520,000	2,230
2003-02-10	2,180	2,200	2,165	2,190	361,000	2,190
2003-02-07	2,190	2,225	2,180	2,200	567,000	2,200
2003-02-06	2,190	2,240	2,175	2,190	1,235,000	2,190
2003-02-05	2,070	2,165	2,035	2,160	1,033,500	2,160
2003-02-04	2,110	2,120	2,050	2,090	528,500	2,090
2003-02-03	1,962	2,100	1,961	2,095	562,000	2,095
2003-01-31	1,990	2,020	1,947	1,992	579,000	1,992
2003-01-30	2,060	2,090	2,005	2,020	287,500	2,020
2003-01-29	2,120	2,120	2,030	2,065	527,500	2,065
2003-01-28	2,085	2,155	2,060	2,095	784,000	2,095
2003-01-27	2,180	2,250	2,080	2,085	1,303,500	2,085
2003-01-24	2,130	2,140	2,060	2,115	1,077,500	2,115
2003-01-23	1,981	2,110	1,981	2,105	1,092,000	2,105
2003-01-22	1,966	2,015	1,966	2,010	518,000	2,010
2003-01-21	1,930	2,020	1,930	2,000	594,500	2,000
2003-01-20	2,030	2,030	1,934	1,950	616,500	1,950
2003-01-17	1,936	2,045	1,934	2,030	1,004,000	2,030
2003-01-16	1,917	1,935	1,901	1,906	628,500	1,906
2003-01-15	1,936	1,936	1,901	1,930	953,500	1,930
2003-01-14	1,950	1,990	1,932	1,981	360,500	1,981
2003-01-10	2,000	2,030	1,940	1,951	985,000	1,951
2003-01-09	1,964	1,989	1,949	1,960	441,500	1,960
2003-01-08	1,953	2,005	1,912	1,994	929,500	1,994
2003-01-07	2,075	2,090	1,935	1,941	639,500	1,941
2003-01-06	2,065	2,080	2,025	2,040	427,500	2,040

分割・併合履歴： [2001-03-27]1株→2株 [1999-09-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31