4704 トレンドマイクロ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,686	2,711	2,665	2,681	485,800	2,681
2010-12-29	2,700	2,710	2,684	2,708	513,700	2,708
2010-12-28	2,744	2,758	2,705	2,710	500,600	2,710
2010-12-27	2,775	2,804	2,755	2,786	483,500	2,786
2010-12-24	2,721	2,757	2,721	2,747	443,700	2,747
2010-12-22	2,780	2,784	2,754	2,762	763,300	2,762
2010-12-21	2,751	2,789	2,750	2,789	715,000	2,789
2010-12-20	2,737	2,768	2,714	2,729	777,500	2,729
2010-12-17	2,799	2,799	2,761	2,773	1,108,200	2,773
2010-12-16	2,738	2,763	2,727	2,750	861,900	2,750
2010-12-15	2,769	2,786	2,743	2,766	1,140,000	2,766
2010-12-14	2,770	2,777	2,753	2,770	902,600	2,770
2010-12-13	2,800	2,812	2,771	2,793	616,300	2,793
2010-12-10	2,861	2,872	2,773	2,774	4,570,500	2,774
2010-12-09	2,751	2,773	2,747	2,761	669,100	2,761
2010-12-08	2,731	2,769	2,713	2,738	902,200	2,738
2010-12-07	2,682	2,702	2,654	2,694	836,900	2,694
2010-12-06	2,710	2,712	2,681	2,694	617,800	2,694
2010-12-03	2,680	2,719	2,674	2,709	914,900	2,709
2010-12-02	2,627	2,639	2,591	2,630	928,300	2,630
2010-12-01	2,584	2,593	2,560	2,577	968,700	2,577
2010-11-30	2,549	2,604	2,549	2,585	1,128,300	2,585
2010-11-29	2,600	2,620	2,573	2,599	762,800	2,599
2010-11-26	2,577	2,613	2,572	2,582	706,500	2,582
2010-11-25	2,590	2,590	2,547	2,571	607,100	2,571
2010-11-24	2,512	2,576	2,506	2,557	752,600	2,557
2010-11-22	2,562	2,606	2,542	2,591	969,700	2,591
2010-11-19	2,525	2,533	2,500	2,512	718,800	2,512
2010-11-18	2,413	2,494	2,408	2,476	960,400	2,476
2010-11-17	2,415	2,431	2,401	2,411	823,100	2,411
2010-11-16	2,499	2,510	2,454	2,458	552,100	2,458
2010-11-15	2,440	2,488	2,420	2,481	723,700	2,481
2010-11-12	2,469	2,469	2,410	2,428	756,400	2,428
2010-11-11	2,495	2,519	2,471	2,495	692,500	2,495
2010-11-10	2,437	2,497	2,427	2,448	857,100	2,448
2010-11-09	2,466	2,484	2,396	2,402	846,500	2,402
2010-11-08	2,499	2,502	2,470	2,497	491,500	2,497
2010-11-05	2,399	2,485	2,386	2,473	726,200	2,473
2010-11-04	2,360	2,372	2,342	2,370	492,000	2,370
2010-11-02	2,318	2,351	2,302	2,330	643,500	2,330
2010-11-01	2,281	2,344	2,280	2,311	629,000	2,311
2010-10-29	2,343	2,344	2,277	2,278	636,200	2,278
2010-10-28	2,350	2,357	2,314	2,329	685,500	2,329
2010-10-27	2,321	2,353	2,292	2,338	522,900	2,338
2010-10-26	2,314	2,327	2,272	2,303	455,000	2,303
2010-10-25	2,320	2,357	2,309	2,311	431,800	2,311
2010-10-22	2,375	2,375	2,323	2,334	428,400	2,334
2010-10-21	2,372	2,400	2,324	2,359	768,600	2,359
2010-10-20	2,344	2,351	2,320	2,324	779,600	2,324
2010-10-19	2,393	2,394	2,345	2,357	958,000	2,357
2010-10-18	2,417	2,425	2,399	2,402	608,400	2,402
2010-10-15	2,428	2,439	2,399	2,425	747,500	2,425
2010-10-14	2,450	2,504	2,447	2,468	1,087,000	2,468
2010-10-13	2,471	2,475	2,419	2,442	939,300	2,442
2010-10-12	2,520	2,566	2,467	2,471	667,900	2,471
2010-10-08	2,578	2,578	2,498	2,509	1,131,400	2,509
2010-10-07	2,594	2,594	2,558	2,576	400,300	2,576
2010-10-06	2,579	2,621	2,556	2,593	910,200	2,593
2010-10-05	2,482	2,571	2,482	2,563	736,300	2,563
2010-10-04	2,500	2,568	2,487	2,525	784,600	2,525
2010-10-01	2,541	2,564	2,485	2,497	1,146,600	2,497
2010-09-30	2,565	2,574	2,491	2,491	923,900	2,491
2010-09-29	2,584	2,615	2,565	2,586	1,147,800	2,586
2010-09-28	2,661	2,662	2,567	2,583	991,900	2,583
2010-09-27	2,700	2,700	2,656	2,670	590,100	2,670
2010-09-24	2,670	2,703	2,580	2,666	1,019,600	2,666
2010-09-22	2,736	2,769	2,709	2,714	708,700	2,714
2010-09-21	2,774	2,774	2,727	2,741	698,100	2,741
2010-09-17	2,731	2,798	2,731	2,774	899,500	2,774
2010-09-16	2,790	2,805	2,718	2,723	1,224,900	2,723
2010-09-15	2,725	2,809	2,678	2,786	1,507,400	2,786
2010-09-14	2,696	2,737	2,677	2,735	1,432,300	2,735
2010-09-13	2,642	2,736	2,640	2,697	1,598,400	2,697
2010-09-10	2,615	2,670	2,565	2,637	3,314,500	2,637
2010-09-09	2,654	2,836	2,530	2,576	5,116,900	2,576
2010-09-08	2,398	2,398	2,326	2,336	777,000	2,336
2010-09-07	2,436	2,460	2,415	2,417	390,000	2,417
2010-09-06	2,464	2,482	2,433	2,463	539,000	2,463
2010-09-03	2,426	2,459	2,420	2,454	863,500	2,454
2010-09-02	2,368	2,416	2,358	2,411	1,002,200	2,411
2010-09-01	2,275	2,332	2,241	2,318	898,200	2,318
2010-08-31	2,325	2,328	2,275	2,279	820,900	2,279
2010-08-30	2,298	2,397	2,286	2,354	1,511,500	2,354
2010-08-27	2,177	2,233	2,173	2,225	620,700	2,225
2010-08-26	2,205	2,231	2,176	2,223	771,900	2,223
2010-08-25	2,210	2,233	2,184	2,207	1,060,900	2,207
2010-08-24	2,255	2,262	2,219	2,245	629,700	2,245
2010-08-23	2,276	2,296	2,242	2,262	952,700	2,262
2010-08-20	2,251	2,358	2,232	2,281	3,305,300	2,281
2010-08-19	2,165	2,200	2,156	2,183	553,500	2,183
2010-08-18	2,200	2,227	2,152	2,176	852,100	2,176
2010-08-17	2,187	2,192	2,134	2,158	805,100	2,158
2010-08-16	2,217	2,217	2,169	2,202	838,500	2,202
2010-08-13	2,250	2,262	2,185	2,241	2,034,500	2,241
2010-08-12	2,260	2,275	2,228	2,261	1,565,100	2,261
2010-08-11	2,375	2,386	2,329	2,353	507,900	2,353
2010-08-10	2,446	2,468	2,406	2,424	589,700	2,424
2010-08-09	2,388	2,415	2,376	2,412	522,900	2,412
2010-08-06	2,428	2,433	2,398	2,429	776,000	2,429
2010-08-05	2,540	2,544	2,419	2,442	1,925,400	2,442
2010-08-04	2,532	2,559	2,517	2,539	562,200	2,539
2010-08-03	2,606	2,637	2,527	2,569	747,600	2,569
2010-08-02	2,552	2,592	2,532	2,543	459,200	2,543
2010-07-30	2,579	2,584	2,526	2,550	569,900	2,550
2010-07-29	2,565	2,611	2,549	2,577	1,161,000	2,577
2010-07-28	2,538	2,634	2,538	2,599	1,254,400	2,599
2010-07-27	2,515	2,519	2,471	2,475	591,500	2,475
2010-07-26	2,538	2,547	2,506	2,514	331,600	2,514
2010-07-23	2,489	2,528	2,480	2,497	693,000	2,497
2010-07-22	2,425	2,448	2,407	2,417	731,900	2,417
2010-07-21	2,479	2,479	2,396	2,424	665,400	2,424
2010-07-20	2,436	2,471	2,411	2,442	770,900	2,442
2010-07-16	2,540	2,563	2,481	2,486	1,114,600	2,486
2010-07-15	2,545	2,571	2,494	2,545	610,000	2,545
2010-07-14	2,564	2,584	2,549	2,567	790,000	2,567
2010-07-13	2,485	2,511	2,463	2,488	526,000	2,488
2010-07-12	2,479	2,484	2,433	2,463	966,900	2,463
2010-07-09	2,525	2,528	2,485	2,498	1,362,000	2,498
2010-07-08	2,478	2,487	2,447	2,485	748,700	2,485
2010-07-07	2,407	2,452	2,380	2,428	974,700	2,428
2010-07-06	2,340	2,407	2,339	2,395	568,200	2,395
2010-07-05	2,360	2,389	2,354	2,376	338,400	2,376
2010-07-02	2,369	2,399	2,350	2,367	725,300	2,367
2010-07-01	2,374	2,399	2,346	2,346	677,500	2,346
2010-06-30	2,419	2,459	2,388	2,413	878,600	2,413
2010-06-29	2,528	2,543	2,465	2,469	429,600	2,469
2010-06-28	2,532	2,540	2,486	2,504	453,500	2,504
2010-06-25	2,565	2,572	2,522	2,540	776,000	2,540
2010-06-24	2,654	2,655	2,605	2,624	649,000	2,624
2010-06-23	2,723	2,724	2,672	2,678	401,000	2,678
2010-06-22	2,740	2,777	2,733	2,773	601,800	2,773
2010-06-21	2,785	2,807	2,756	2,789	533,000	2,789
2010-06-18	2,747	2,756	2,717	2,727	351,400	2,727
2010-06-17	2,705	2,740	2,695	2,722	371,100	2,722
2010-06-16	2,728	2,754	2,707	2,743	520,000	2,743
2010-06-15	2,692	2,692	2,647	2,685	462,100	2,685
2010-06-14	2,663	2,716	2,659	2,691	528,400	2,691
2010-06-11	2,645	2,655	2,618	2,649	3,624,700	2,649
2010-06-10	2,533	2,583	2,515	2,571	505,600	2,571
2010-06-09	2,524	2,528	2,494	2,524	1,009,200	2,524
2010-06-08	2,514	2,561	2,501	2,553	725,700	2,553
2010-06-07	2,620	2,620	2,532	2,562	950,300	2,562
2010-06-04	2,691	2,700	2,663	2,673	433,400	2,673
2010-06-03	2,690	2,703	2,654	2,690	698,900	2,690
2010-06-02	2,663	2,711	2,639	2,660	690,300	2,660
2010-06-01	2,721	2,726	2,651	2,682	569,800	2,682
2010-05-31	2,694	2,727	2,670	2,687	738,600	2,687
2010-05-28	2,694	2,694	2,627	2,670	1,154,200	2,670
2010-05-27	2,610	2,654	2,585	2,646	930,100	2,646
2010-05-26	2,634	2,667	2,616	2,624	1,356,800	2,624
2010-05-25	2,652	2,696	2,569	2,584	1,195,900	2,584
2010-05-24	2,707	2,744	2,679	2,696	979,700	2,696
2010-05-21	2,738	2,750	2,693	2,728	1,377,200	2,728
2010-05-20	2,848	2,861	2,823	2,836	661,700	2,836
2010-05-19	2,819	2,847	2,800	2,846	890,300	2,846
2010-05-18	2,863	2,898	2,832	2,886	796,700	2,886
2010-05-17	2,878	2,880	2,829	2,862	1,110,500	2,862
2010-05-14	2,944	2,958	2,901	2,921	1,263,000	2,921
2010-05-13	2,976	3,020	2,958	2,994	755,400	2,994
2010-05-12	3,050	3,060	2,873	2,925	1,738,400	2,925
2010-05-11	3,145	3,175	3,095	3,100	504,700	3,100
2010-05-10	3,035	3,130	3,025	3,125	628,900	3,125
2010-05-07	2,985	3,105	2,951	3,055	1,405,300	3,055
2010-05-06	3,130	3,155	3,100	3,125	1,034,100	3,125
2010-04-30	3,220	3,270	3,200	3,200	563,800	3,200
2010-04-28	3,190	3,205	3,165	3,180	1,000,600	3,180
2010-04-27	3,325	3,365	3,300	3,305	654,600	3,305
2010-04-26	3,300	3,395	3,295	3,360	595,300	3,360
2010-04-23	3,240	3,260	3,210	3,255	642,100	3,255
2010-04-22	3,300	3,310	3,245	3,260	515,600	3,260
2010-04-21	3,345	3,365	3,330	3,355	482,400	3,355
2010-04-20	3,320	3,325	3,280	3,290	363,100	3,290
2010-04-19	3,260	3,295	3,250	3,270	392,500	3,270
2010-04-16	3,370	3,405	3,305	3,330	510,300	3,330
2010-04-15	3,385	3,415	3,360	3,380	531,000	3,380
2010-04-14	3,360	3,390	3,350	3,365	432,200	3,365
2010-04-13	3,375	3,385	3,330	3,355	661,000	3,355
2010-04-12	3,390	3,465	3,390	3,425	555,800	3,425
2010-04-09	3,350	3,400	3,320	3,385	2,122,000	3,385
2010-04-08	3,370	3,410	3,330	3,375	814,500	3,375
2010-04-07	3,420	3,420	3,385	3,390	624,500	3,390
2010-04-06	3,470	3,500	3,405	3,450	693,500	3,450
2010-04-05	3,445	3,500	3,420	3,465	569,700	3,465
2010-04-02	3,340	3,430	3,330	3,405	543,100	3,405
2010-04-01	3,290	3,365	3,215	3,340	1,637,500	3,340
2010-03-31	3,250	3,310	3,220	3,260	862,700	3,260
2010-03-30	3,285	3,320	3,285	3,310	488,800	3,310
2010-03-29	3,280	3,295	3,240	3,295	365,000	3,295
2010-03-26	3,220	3,270	3,200	3,270	766,100	3,270
2010-03-25	3,220	3,275	3,220	3,260	713,000	3,260
2010-03-24	3,250	3,270	3,185	3,215	479,300	3,215
2010-03-23	3,245	3,270	3,220	3,240	327,100	3,240
2010-03-19	3,275	3,280	3,245	3,260	293,400	3,260
2010-03-18	3,285	3,290	3,235	3,235	349,300	3,235
2010-03-17	3,200	3,265	3,195	3,255	550,600	3,255
2010-03-16	3,215	3,230	3,175	3,195	443,100	3,195
2010-03-15	3,255	3,255	3,205	3,215	339,400	3,215
2010-03-12	3,210	3,255	3,170	3,225	3,977,200	3,225
2010-03-11	3,135	3,160	3,115	3,150	322,300	3,150
2010-03-10	3,125	3,150	3,125	3,135	334,100	3,135
2010-03-09	3,175	3,190	3,145	3,155	325,600	3,155
2010-03-08	3,190	3,220	3,165	3,195	606,200	3,195
2010-03-05	3,110	3,175	3,080	3,145	744,400	3,145
2010-03-04	3,130	3,130	3,050	3,050	487,000	3,050
2010-03-03	3,050	3,090	3,050	3,080	463,100	3,080
2010-03-02	3,060	3,080	3,050	3,070	421,000	3,070
2010-03-01	3,100	3,120	3,065	3,080	306,800	3,080
2010-02-26	3,055	3,100	3,050	3,065	726,700	3,065
2010-02-25	3,170	3,185	3,060	3,075	925,500	3,075
2010-02-24	3,185	3,195	3,135	3,160	671,400	3,160
2010-02-23	3,170	3,240	3,170	3,215	449,500	3,215
2010-02-22	3,230	3,265	3,190	3,240	609,000	3,240
2010-02-19	3,295	3,350	3,160	3,170	1,137,000	3,170
2010-02-18	3,275	3,360	3,275	3,360	487,400	3,360
2010-02-17	3,240	3,310	3,220	3,310	528,300	3,310
2010-02-16	3,195	3,225	3,185	3,200	238,700	3,200
2010-02-15	3,185	3,230	3,175	3,190	196,000	3,190
2010-02-12	3,225	3,240	3,160	3,190	887,300	3,190
2010-02-10	3,225	3,230	3,175	3,175	449,800	3,175
2010-02-09	3,160	3,230	3,160	3,200	455,300	3,200
2010-02-08	3,260	3,265	3,200	3,205	426,500	3,205
2010-02-05	3,320	3,340	3,250	3,250	735,700	3,250
2010-02-04	3,355	3,395	3,355	3,380	324,100	3,380
2010-02-03	3,395	3,400	3,355	3,390	313,500	3,390
2010-02-02	3,380	3,410	3,355	3,385	321,600	3,385
2010-02-01	3,350	3,370	3,320	3,350	525,900	3,350
2010-01-29	3,420	3,435	3,350	3,350	623,000	3,350
2010-01-28	3,390	3,490	3,370	3,450	514,200	3,450
2010-01-27	3,385	3,455	3,375	3,390	542,600	3,390
2010-01-26	3,465	3,465	3,385	3,400	630,300	3,400
2010-01-25	3,465	3,490	3,360	3,460	927,800	3,460
2010-01-22	3,485	3,510	3,430	3,450	898,200	3,450
2010-01-21	3,500	3,590	3,500	3,590	948,400	3,590
2010-01-20	3,490	3,550	3,475	3,530	454,000	3,530
2010-01-19	3,580	3,595	3,490	3,500	464,100	3,500
2010-01-18	3,460	3,550	3,460	3,550	1,230,800	3,550
2010-01-15	3,450	3,485	3,430	3,485	1,237,100	3,485
2010-01-14	3,475	3,515	3,445	3,510	1,001,700	3,510
2010-01-13	3,495	3,555	3,460	3,480	791,100	3,480
2010-01-12	3,570	3,595	3,555	3,560	779,800	3,560
2010-01-08	3,675	3,675	3,610	3,665	1,900,200	3,665
2010-01-07	3,650	3,655	3,620	3,645	266,900	3,645
2010-01-06	3,660	3,675	3,625	3,645	466,700	3,645
2010-01-05	3,600	3,680	3,595	3,655	819,200	3,655
2010-01-04	3,560	3,565	3,525	3,555	260,100	3,555

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