1. HOME >
  2. 株価時系列 >
  3. 4704 >
  4. 2011年

4704 トレンドマイクロ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,3112,3342,2932,301529,5002,301
2011-12-292,3392,3392,2922,310498,4002,310
2011-12-282,3472,3782,3342,340991,8002,340
2011-12-272,3992,4162,3742,409708,3002,409
2011-12-262,4472,4672,4052,407632,0002,407
2011-12-222,4612,4612,3932,3971,104,8002,397
2011-12-212,4292,4952,4292,473834,6002,473
2011-12-202,3822,4152,3722,407504,6002,407
2011-12-192,3902,4102,3752,379661,3002,379
2011-12-162,4302,4382,3932,4001,020,1002,400
2011-12-152,4022,4242,3912,406634,4002,406
2011-12-142,4292,4542,4052,413699,3002,413
2011-12-132,4122,4432,3842,435687,2002,435
2011-12-122,4382,4702,4262,455680,2002,455
2011-12-092,3952,4792,3932,4234,324,3002,423
2011-12-082,4002,4052,3582,395527,8002,395
2011-12-072,3352,4142,3312,411899,9002,411
2011-12-062,3452,3482,3202,329611,8002,329
2011-12-052,3652,3832,3532,383462,0002,383
2011-12-022,3472,3792,3332,375606,9002,375
2011-12-012,3552,4002,3552,3711,024,6002,371
2011-11-302,2762,3412,2652,3241,413,0002,324
2011-11-292,2552,2982,2542,297840,6002,297
2011-11-282,2532,2712,2302,233695,4002,233
2011-11-252,1802,2402,1522,1891,205,3002,189
2011-11-242,2312,2502,1872,194909,9002,194
2011-11-222,3202,3212,2692,285884,2002,285
2011-11-212,3622,3892,3362,339517,0002,339
2011-11-182,4052,4122,3322,3481,267,4002,348
2011-11-172,4442,4802,4412,473475,7002,473
2011-11-162,5202,5332,4582,469503,6002,469
2011-11-152,4992,5082,4802,489390,5002,489
2011-11-142,5152,5322,4942,498746,0002,498
2011-11-112,4872,5382,4402,5051,364,1002,505
2011-11-102,5972,5972,4312,4872,005,4002,487
2011-11-092,7122,7342,6652,697831,2002,697
2011-11-082,7352,7522,6662,682938,0002,682
2011-11-072,7702,7822,7372,739436,1002,739
2011-11-042,7552,7682,7272,746503,0002,746
2011-11-022,6972,7302,6912,705569,7002,705
2011-11-012,8402,8502,7262,730792,0002,730
2011-10-312,8002,8892,7972,841813,8002,841
2011-10-282,7502,7962,7382,791532,8002,791
2011-10-272,7132,7382,6932,733461,5002,733
2011-10-262,6602,6972,6522,690435,0002,690
2011-10-252,6882,7062,6732,692438,1002,692
2011-10-242,7142,7462,6812,712997,7002,712
2011-10-212,6492,7192,6462,6971,135,2002,697
2011-10-202,5752,6622,5752,6481,079,5002,648
2011-10-192,5702,5862,5622,575864,0002,575
2011-10-182,5442,5582,5202,546533,0002,546
2011-10-172,5502,5672,5282,545284,7002,545
2011-10-142,5122,5172,4772,5151,177,5002,515
2011-10-132,4872,5192,4692,510413,4002,510
2011-10-122,4862,5112,4752,486308,7002,486
2011-10-112,5492,5612,5162,521631,2002,521
2011-10-072,5082,5362,4902,502518,8002,502
2011-10-062,4982,5342,4602,526595,0002,526
2011-10-052,4452,4672,4302,452714,0002,452
2011-10-042,3302,4352,3252,4251,040,8002,425
2011-10-032,3732,4102,3322,403760,3002,403
2011-09-302,4002,4532,3772,440896,2002,440
2011-09-292,3192,4002,3102,395734,9002,395
2011-09-282,3282,3572,3072,333778,7002,333
2011-09-272,2692,3352,2522,335803,1002,335
2011-09-262,2712,2892,2162,220741,2002,220
2011-09-222,2312,2902,2192,2331,273,5002,233
2011-09-212,2482,2932,2452,280703,7002,280
2011-09-202,2382,2552,2192,228639,3002,228
2011-09-162,2422,2692,2312,267564,5002,267
2011-09-152,2332,2492,1972,220606,7002,220
2011-09-142,2072,2382,1852,187641,6002,187
2011-09-132,2322,2462,2062,235688,0002,235
2011-09-122,2382,2702,2192,222677,4002,222
2011-09-092,3422,3802,3102,3152,873,5002,315
2011-09-082,3892,3972,3562,358419,3002,358
2011-09-072,4042,4112,3552,370914,5002,370
2011-09-062,3632,3742,3232,329698,3002,329
2011-09-052,3632,4072,3512,395587,0002,395
2011-09-022,3632,4152,3632,407669,9002,407
2011-09-012,4152,4152,3752,381650,3002,381
2011-08-312,3612,4152,3612,403653,2002,403
2011-08-302,3722,3842,3572,378519,1002,378
2011-08-292,3432,3662,3252,354618,9002,354
2011-08-262,3562,3772,3332,359627,7002,359
2011-08-252,4072,4202,3582,364578,7002,364
2011-08-242,4082,4222,3512,358662,2002,358
2011-08-232,3552,4042,3522,4011,100,0002,401
2011-08-222,3262,3502,3032,305637,3002,305
2011-08-192,2972,3592,2902,327821,3002,327
2011-08-182,3482,3912,3282,360952,6002,360
2011-08-172,3132,3532,3112,3441,585,7002,344
2011-08-162,3942,4162,3722,3871,262,5002,387
2011-08-152,3662,3902,3452,3881,272,8002,388
2011-08-122,3252,3672,3112,3552,232,3002,355
2011-08-112,1962,2952,1782,2891,924,9002,289
2011-08-102,1552,1702,0712,1181,339,9002,118
2011-08-092,1092,1182,0572,1011,805,7002,101
2011-08-082,2002,2282,1572,1731,052,0002,173
2011-08-052,2742,2742,2182,2181,163,2002,218
2011-08-042,4082,4082,3432,3461,281,5002,346
2011-08-032,3882,3902,3662,373957,8002,373
2011-08-022,4142,4562,4012,449537,6002,449
2011-08-012,4502,4762,4372,451787,0002,451
2011-07-292,4642,4752,4122,419951,7002,419
2011-07-282,4812,5002,4512,463644,1002,463
2011-07-272,5442,5442,5132,530648,8002,530
2011-07-262,5352,5622,5082,551553,2002,551
2011-07-252,5362,5522,4902,521644,1002,521
2011-07-222,5692,5892,5512,574757,3002,574
2011-07-212,5512,5602,5242,544963,1002,544
2011-07-202,5882,5882,5052,550839,6002,550
2011-07-192,5582,5782,5502,552493,5002,552
2011-07-152,5462,5722,5432,557603,1002,557
2011-07-142,5762,5762,5202,536581,1002,536
2011-07-132,5602,5832,5482,576628,1002,576
2011-07-122,5962,6152,5542,555516,7002,555
2011-07-112,6012,6332,5952,617330,9002,617
2011-07-082,6302,6472,5822,6391,021,7002,639
2011-07-072,5842,5992,5772,590444,1002,590
2011-07-062,5542,5852,5372,579831,2002,579
2011-07-052,5172,5592,5112,550601,9002,550
2011-07-042,5092,5322,4982,514590,2002,514
2011-07-012,5052,5242,4832,485500,4002,485
2011-06-302,5392,5452,4872,489773,2002,489
2011-06-292,5482,5492,5062,525629,9002,525
2011-06-282,5082,5432,4902,508769,7002,508
2011-06-272,4842,5052,4632,467634,8002,467
2011-06-242,4602,4942,4432,483529,6002,483
2011-06-232,4232,4552,3972,436457,2002,436
2011-06-222,4342,4642,4172,457636,4002,457
2011-06-212,3502,4122,3322,4081,119,2002,408
2011-06-202,4372,4372,3752,3771,323,1002,377
2011-06-172,5002,5052,4652,474930,2002,474
2011-06-162,4622,4882,4542,472921,8002,472
2011-06-152,5402,5402,4912,492949,0002,492
2011-06-142,5332,5842,5292,552899,1002,552
2011-06-132,5002,5222,4912,5191,043,5002,519
2011-06-102,4662,5522,4382,5413,124,0002,541
2011-06-092,3992,4532,3882,441813,5002,441
2011-06-082,4312,4432,3822,394791,5002,394
2011-06-072,4382,4542,4212,453414,9002,453
2011-06-062,4592,4592,4172,432411,6002,432
2011-06-032,4502,4722,4452,457848,8002,457
2011-06-022,4422,4522,4272,4471,224,4002,447
2011-06-012,4732,5022,4432,492980,0002,492
2011-05-312,4282,4892,4092,4701,135,1002,470
2011-05-302,3422,4222,3412,416682,4002,416
2011-05-272,3702,3802,3462,353557,9002,353
2011-05-262,3782,3982,3632,394401,7002,394
2011-05-252,3502,3772,3462,352560,0002,352
2011-05-242,3462,3602,3222,355521,7002,355
2011-05-232,3772,3782,3412,364476,1002,364
2011-05-202,3732,4162,3532,400572,9002,400
2011-05-192,3892,4152,3722,382459,8002,382
2011-05-182,3972,4272,3812,389810,9002,389
2011-05-172,3522,4032,3522,394809,8002,394
2011-05-162,4022,4022,3512,351867,9002,351
2011-05-132,4592,5082,4162,4451,568,7002,445
2011-05-122,4852,5162,4402,4531,242,0002,453
2011-05-112,3772,4272,3582,4081,166,1002,408
2011-05-102,3212,3432,2952,327448,0002,327
2011-05-092,3092,3402,2832,320589,4002,320
2011-05-062,2692,3032,2502,294665,9002,294
2011-05-022,3202,3552,2812,330435,1002,330
2011-04-282,2492,3082,2232,301955,4002,301
2011-04-272,1922,2352,1922,227532,3002,227
2011-04-262,2272,2432,1932,210546,5002,210
2011-04-252,2552,2802,2432,248325,8002,248
2011-04-222,2432,2782,2352,244524,4002,244
2011-04-212,2442,2672,2272,248459,3002,248
2011-04-202,1962,2422,1872,226779,0002,226
2011-04-192,1202,1772,1202,155631,9002,155
2011-04-182,1502,1642,1432,150617,5002,150
2011-04-152,1402,1522,1302,144752,1002,144
2011-04-142,1272,1662,1242,147910,9002,147
2011-04-132,1512,1842,1372,177450,7002,177
2011-04-122,1952,2102,1432,162616,6002,162
2011-04-112,2422,2592,2272,232318,4002,232
2011-04-082,2012,2782,1852,2611,733,7002,261
2011-04-072,2382,2402,1832,195498,2002,195
2011-04-062,2112,2262,1872,208662,5002,208
2011-04-052,2032,2212,1762,188566,7002,188
2011-04-042,2282,2392,2092,210530,4002,210
2011-04-012,2112,2402,1932,211702,5002,211
2011-03-312,2002,2172,1692,215979,5002,215
2011-03-302,1702,1982,1512,1981,108,5002,198
2011-03-292,1502,1652,1352,1561,751,8002,156
2011-03-282,1982,1982,1322,1621,095,3002,162
2011-03-252,1902,1992,1712,191716,9002,191
2011-03-242,1752,2092,1592,1801,161,4002,180
2011-03-232,2572,2802,1442,1622,375,1002,162
2011-03-222,3032,3132,2582,2822,139,1002,282
2011-03-182,2502,2682,2302,2662,678,2002,266
2011-03-172,1002,1412,0072,1013,836,0002,101
2011-03-162,2002,2282,0802,1413,932,3002,141
2011-03-152,1672,1751,6902,0462,332,9002,046
2011-03-142,2802,3302,1842,1851,346,0002,185
2011-03-112,3762,4202,3292,3343,829,3002,334
2011-03-102,4492,4622,3722,420787,1002,420
2011-03-092,4282,4902,4282,463667,2002,463
2011-03-082,4032,4412,4032,424562,7002,424
2011-03-072,4212,4382,3862,403987,6002,403
2011-03-042,4702,4852,4542,457829,9002,457
2011-03-032,4382,4752,4272,450749,0002,450
2011-03-022,4912,5052,4122,4151,573,3002,415
2011-03-012,5432,5462,4912,5241,263,8002,524
2011-02-282,5572,5772,5032,5331,179,3002,533
2011-02-252,6242,6482,5512,5771,288,2002,577
2011-02-242,6642,6832,6162,623796,9002,623
2011-02-232,6892,6952,6542,668977,0002,668
2011-02-222,7402,7502,6862,6941,053,1002,694
2011-02-212,6982,7332,6832,705698,3002,705
2011-02-182,6202,7402,6152,7251,639,3002,725
2011-02-172,7022,7142,6462,647766,9002,647
2011-02-162,6422,6842,6272,684667,9002,684
2011-02-152,6602,6612,6262,631709,2002,631
2011-02-142,6282,6732,6252,670670,6002,670
2011-02-102,5752,6222,4932,6041,020,9002,604
2011-02-092,6022,6152,5842,585590,3002,585
2011-02-082,6132,6342,5842,604498,8002,604
2011-02-072,6572,6662,5862,590696,6002,590
2011-02-042,5902,6412,5892,626566,7002,626
2011-02-032,5512,5672,5362,548352,2002,548
2011-02-022,5542,5832,5402,567594,3002,567
2011-02-012,4792,5552,4652,527771,9002,527
2011-01-312,4952,4952,4512,476604,5002,476
2011-01-282,5412,5552,5052,511587,8002,511
2011-01-272,5952,5982,5462,555452,4002,555
2011-01-262,5362,5842,5362,563561,4002,563
2011-01-252,5612,5782,5422,554837,1002,554
2011-01-242,5412,5582,5272,5541,032,2002,554
2011-01-212,5562,5712,5292,5411,703,8002,541
2011-01-202,5702,5772,5422,555985,7002,555
2011-01-192,5822,5902,5642,571752,1002,571
2011-01-182,6022,6162,5732,574994,6002,574
2011-01-172,6402,6432,6132,621658,4002,621
2011-01-142,6742,7282,6322,6401,673,4002,640
2011-01-132,7002,7192,6852,714915,4002,714
2011-01-122,7042,7262,6792,683697,2002,683
2011-01-112,7542,7782,7142,718906,7002,718
2011-01-072,7062,7862,7062,778979,9002,778
2011-01-062,7482,7672,7132,726710,7002,726
2011-01-052,6952,7082,6882,692305,3002,692
2011-01-042,7002,7182,6802,706518,8002,706

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