4704 トレンドマイクロ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,602	2,625	2,586	2,593	988,000	2,593
2012-12-27	2,480	2,577	2,465	2,556	931,800	2,556
2012-12-26	2,439	2,502	2,424	2,502	805,200	2,502
2012-12-25	2,498	2,510	2,467	2,491	767,400	2,491
2012-12-21	2,479	2,495	2,442	2,442	1,035,200	2,442
2012-12-20	2,408	2,468	2,408	2,435	1,163,500	2,435
2012-12-19	2,367	2,440	2,364	2,440	1,317,500	2,440
2012-12-18	2,377	2,388	2,353	2,355	895,200	2,355
2012-12-17	2,358	2,446	2,347	2,394	1,972,900	2,394
2012-12-14	2,290	2,329	2,279	2,313	3,325,100	2,313
2012-12-13	2,204	2,256	2,199	2,254	757,600	2,254
2012-12-12	2,220	2,229	2,198	2,205	608,200	2,205
2012-12-11	2,173	2,207	2,170	2,205	430,500	2,205
2012-12-10	2,189	2,190	2,174	2,189	321,100	2,189
2012-12-07	2,199	2,199	2,166	2,179	511,300	2,179
2012-12-06	2,181	2,198	2,170	2,189	591,500	2,189
2012-12-05	2,133	2,181	2,133	2,165	482,500	2,165
2012-12-04	2,160	2,168	2,147	2,152	437,300	2,152
2012-12-03	2,169	2,194	2,153	2,154	623,000	2,154
2012-11-30	2,147	2,180	2,141	2,149	830,100	2,149
2012-11-29	2,115	2,130	2,106	2,122	828,300	2,122
2012-11-28	2,145	2,160	2,111	2,111	608,400	2,111
2012-11-27	2,143	2,172	2,122	2,151	661,200	2,151
2012-11-26	2,150	2,159	2,133	2,142	633,700	2,142
2012-11-22	2,148	2,150	2,126	2,138	574,200	2,138
2012-11-21	2,124	2,131	2,097	2,106	795,200	2,106
2012-11-20	2,089	2,125	2,089	2,096	570,100	2,096
2012-11-19	2,093	2,115	2,073	2,087	746,100	2,087
2012-11-16	2,087	2,103	2,070	2,086	864,200	2,086
2012-11-15	2,066	2,088	2,056	2,086	777,100	2,086
2012-11-14	2,045	2,052	2,022	2,048	498,200	2,048
2012-11-13	2,039	2,053	2,010	2,038	720,900	2,038
2012-11-12	2,084	2,095	2,017	2,021	914,800	2,021
2012-11-09	2,135	2,165	2,060	2,087	2,160,000	2,087
2012-11-08	2,254	2,262	2,164	2,185	788,800	2,185
2012-11-07	2,240	2,255	2,202	2,210	805,300	2,210
2012-11-06	2,230	2,237	2,191	2,204	470,800	2,204
2012-11-05	2,225	2,258	2,222	2,233	401,700	2,233
2012-11-02	2,302	2,310	2,275	2,275	451,600	2,275
2012-11-01	2,243	2,268	2,217	2,263	362,200	2,263
2012-10-31	2,274	2,281	2,230	2,236	811,600	2,236
2012-10-30	2,263	2,279	2,234	2,237	535,100	2,237
2012-10-29	2,266	2,274	2,242	2,253	299,900	2,253
2012-10-26	2,298	2,319	2,244	2,247	711,500	2,247
2012-10-25	2,240	2,288	2,237	2,280	645,000	2,280
2012-10-24	2,231	2,264	2,225	2,239	600,600	2,239
2012-10-23	2,245	2,250	2,225	2,238	540,400	2,238
2012-10-22	2,167	2,238	2,163	2,226	603,400	2,226
2012-10-19	2,167	2,180	2,154	2,174	583,200	2,174
2012-10-18	2,162	2,189	2,144	2,159	919,200	2,159
2012-10-17	2,186	2,193	2,165	2,177	517,000	2,177
2012-10-16	2,115	2,162	2,114	2,158	424,200	2,158
2012-10-15	2,123	2,124	2,074	2,099	651,600	2,099
2012-10-12	2,131	2,149	2,123	2,137	1,160,300	2,137
2012-10-11	2,081	2,124	2,075	2,098	440,600	2,098
2012-10-10	2,101	2,120	2,084	2,103	794,800	2,103
2012-10-09	2,175	2,175	2,097	2,112	1,135,900	2,112
2012-10-05	2,196	2,228	2,195	2,226	527,300	2,226
2012-10-04	2,159	2,200	2,158	2,177	527,100	2,177
2012-10-03	2,188	2,189	2,128	2,133	739,900	2,133
2012-10-02	2,195	2,228	2,188	2,215	665,700	2,215
2012-10-01	2,177	2,200	2,171	2,185	551,700	2,185
2012-09-28	2,227	2,231	2,178	2,180	620,600	2,180
2012-09-27	2,204	2,233	2,195	2,214	485,100	2,214
2012-09-26	2,195	2,207	2,181	2,187	632,600	2,187
2012-09-25	2,197	2,220	2,192	2,200	645,700	2,200
2012-09-24	2,187	2,216	2,182	2,190	842,400	2,190
2012-09-21	2,200	2,207	2,189	2,190	691,900	2,190
2012-09-20	2,192	2,215	2,181	2,193	1,099,300	2,193
2012-09-19	2,205	2,243	2,197	2,220	620,000	2,220
2012-09-18	2,168	2,199	2,156	2,174	668,700	2,174
2012-09-14	2,140	2,192	2,139	2,175	1,940,000	2,175
2012-09-13	2,132	2,144	2,113	2,134	414,600	2,134
2012-09-12	2,084	2,144	2,063	2,141	487,700	2,141
2012-09-11	2,078	2,099	2,068	2,074	346,300	2,074
2012-09-10	2,091	2,110	2,078	2,081	506,800	2,081
2012-09-07	2,117	2,152	2,100	2,106	693,000	2,106
2012-09-06	2,121	2,135	2,067	2,071	592,700	2,071
2012-09-05	2,126	2,129	2,100	2,108	537,900	2,108
2012-09-04	2,151	2,163	2,114	2,117	741,400	2,117
2012-09-03	2,156	2,189	2,130	2,158	765,000	2,158
2012-08-31	2,192	2,226	2,166	2,170	583,800	2,170
2012-08-30	2,233	2,245	2,201	2,211	688,800	2,211
2012-08-29	2,270	2,289	2,233	2,240	701,000	2,240
2012-08-28	2,260	2,289	2,248	2,253	1,058,000	2,253
2012-08-27	2,257	2,260	2,233	2,236	333,700	2,236
2012-08-24	2,196	2,222	2,190	2,217	410,100	2,217
2012-08-23	2,231	2,260	2,218	2,236	645,900	2,236
2012-08-22	2,242	2,260	2,228	2,235	389,100	2,235
2012-08-21	2,250	2,253	2,229	2,243	409,600	2,243
2012-08-20	2,224	2,252	2,219	2,238	582,300	2,238
2012-08-17	2,184	2,210	2,170	2,200	711,400	2,200
2012-08-16	2,177	2,190	2,159	2,184	592,500	2,184
2012-08-15	2,158	2,180	2,143	2,158	820,900	2,158
2012-08-14	2,144	2,150	2,118	2,148	947,300	2,148
2012-08-13	2,150	2,179	2,095	2,150	1,414,400	2,150
2012-08-10	2,070	2,212	2,065	2,200	3,268,700	2,200
2012-08-09	2,438	2,440	2,392	2,420	933,400	2,420
2012-08-08	2,420	2,463	2,419	2,437	957,200	2,437
2012-08-07	2,391	2,413	2,384	2,406	479,500	2,406
2012-08-06	2,386	2,411	2,378	2,396	716,400	2,396
2012-08-03	2,331	2,359	2,323	2,351	515,200	2,351
2012-08-02	2,352	2,370	2,339	2,354	558,600	2,354
2012-08-01	2,314	2,349	2,309	2,342	496,500	2,342
2012-07-31	2,321	2,360	2,311	2,336	927,300	2,336
2012-07-30	2,313	2,340	2,283	2,321	1,362,700	2,321
2012-07-27	2,242	2,270	2,233	2,263	879,300	2,263
2012-07-26	2,201	2,219	2,184	2,218	747,100	2,218
2012-07-25	2,207	2,232	2,165	2,180	758,100	2,180
2012-07-24	2,226	2,239	2,185	2,221	738,200	2,221
2012-07-23	2,204	2,252	2,201	2,207	779,100	2,207
2012-07-20	2,269	2,291	2,219	2,219	786,100	2,219
2012-07-19	2,275	2,310	2,261	2,265	567,800	2,265
2012-07-18	2,291	2,315	2,239	2,244	734,400	2,244
2012-07-17	2,234	2,253	2,224	2,234	487,400	2,234
2012-07-13	2,229	2,237	2,212	2,216	955,600	2,216
2012-07-12	2,296	2,308	2,239	2,243	733,600	2,243
2012-07-11	2,266	2,295	2,261	2,295	545,400	2,295
2012-07-10	2,269	2,302	2,263	2,267	533,200	2,267
2012-07-09	2,261	2,282	2,252	2,256	646,900	2,256
2012-07-06	2,309	2,319	2,271	2,287	596,800	2,287
2012-07-05	2,328	2,337	2,304	2,320	430,700	2,320
2012-07-04	2,352	2,360	2,336	2,343	351,200	2,343
2012-07-03	2,310	2,356	2,310	2,335	419,600	2,335
2012-07-02	2,336	2,336	2,298	2,314	533,600	2,314
2012-06-29	2,297	2,350	2,291	2,339	645,900	2,339
2012-06-28	2,305	2,334	2,277	2,315	625,000	2,315
2012-06-27	2,260	2,288	2,252	2,285	505,900	2,285
2012-06-26	2,252	2,275	2,240	2,248	674,900	2,248
2012-06-25	2,250	2,265	2,236	2,248	402,300	2,248
2012-06-22	2,215	2,262	2,211	2,249	537,900	2,249
2012-06-21	2,243	2,265	2,237	2,241	781,900	2,241
2012-06-20	2,210	2,255	2,207	2,237	750,600	2,237
2012-06-19	2,171	2,202	2,170	2,187	736,600	2,187
2012-06-18	2,177	2,181	2,147	2,170	619,300	2,170
2012-06-15	2,150	2,172	2,128	2,136	759,500	2,136
2012-06-14	2,157	2,174	2,136	2,157	889,600	2,157
2012-06-13	2,152	2,176	2,140	2,172	679,200	2,172
2012-06-12	2,125	2,148	2,117	2,138	827,500	2,138
2012-06-11	2,170	2,180	2,153	2,173	759,000	2,173
2012-06-08	2,157	2,165	2,116	2,120	2,479,300	2,120
2012-06-07	2,192	2,198	2,150	2,173	754,100	2,173
2012-06-06	2,140	2,166	2,124	2,160	760,300	2,160
2012-06-05	2,117	2,142	2,097	2,132	771,500	2,132
2012-06-04	2,068	2,112	2,047	2,112	772,900	2,112
2012-06-01	2,137	2,150	2,121	2,126	676,700	2,126
2012-05-31	2,166	2,177	2,130	2,148	827,000	2,148
2012-05-30	2,190	2,210	2,177	2,194	593,200	2,194
2012-05-29	2,222	2,224	2,185	2,201	714,200	2,201
2012-05-28	2,252	2,277	2,224	2,224	469,100	2,224
2012-05-25	2,245	2,256	2,223	2,229	601,400	2,229
2012-05-24	2,215	2,239	2,203	2,225	730,600	2,225
2012-05-23	2,255	2,261	2,209	2,214	604,200	2,214
2012-05-22	2,236	2,270	2,227	2,260	803,700	2,260
2012-05-21	2,228	2,256	2,216	2,235	544,100	2,235
2012-05-18	2,265	2,278	2,227	2,231	800,000	2,231
2012-05-17	2,286	2,315	2,278	2,315	1,015,700	2,315
2012-05-16	2,277	2,297	2,272	2,279	683,800	2,279
2012-05-15	2,266	2,297	2,251	2,290	582,000	2,290
2012-05-14	2,287	2,317	2,270	2,290	701,700	2,290
2012-05-11	2,245	2,299	2,242	2,276	1,122,800	2,276
2012-05-10	2,235	2,269	2,207	2,244	1,565,800	2,244
2012-05-09	2,329	2,342	2,281	2,284	945,200	2,284
2012-05-08	2,390	2,400	2,352	2,366	829,600	2,366
2012-05-07	2,339	2,397	2,339	2,377	929,700	2,377
2012-05-02	2,393	2,418	2,365	2,411	627,500	2,411
2012-05-01	2,409	2,426	2,385	2,397	696,400	2,397
2012-04-27	2,452	2,481	2,419	2,434	1,213,800	2,434
2012-04-26	2,404	2,464	2,404	2,435	1,031,400	2,435
2012-04-25	2,348	2,380	2,344	2,369	677,000	2,369
2012-04-24	2,328	2,338	2,306	2,330	719,000	2,330
2012-04-23	2,341	2,365	2,322	2,350	501,000	2,350
2012-04-20	2,336	2,364	2,329	2,340	526,000	2,340
2012-04-19	2,341	2,375	2,336	2,352	530,600	2,352
2012-04-18	2,328	2,368	2,328	2,367	688,300	2,367
2012-04-17	2,354	2,360	2,319	2,328	814,800	2,328
2012-04-16	2,318	2,332	2,292	2,310	1,069,700	2,310
2012-04-13	2,377	2,385	2,353	2,365	2,109,900	2,365
2012-04-12	2,360	2,365	2,330	2,361	469,300	2,361
2012-04-11	2,345	2,370	2,342	2,365	611,300	2,365
2012-04-10	2,409	2,420	2,371	2,388	473,500	2,388
2012-04-09	2,379	2,411	2,370	2,394	520,500	2,394
2012-04-06	2,468	2,468	2,401	2,413	1,012,700	2,413
2012-04-05	2,494	2,534	2,471	2,474	953,000	2,474
2012-04-04	2,507	2,551	2,481	2,481	777,900	2,481
2012-04-03	2,528	2,528	2,491	2,513	483,400	2,513
2012-04-02	2,560	2,567	2,532	2,533	787,000	2,533
2012-03-30	2,528	2,549	2,503	2,543	785,900	2,543
2012-03-29	2,485	2,541	2,471	2,521	776,100	2,521
2012-03-28	2,478	2,511	2,455	2,487	922,700	2,487
2012-03-27	2,547	2,576	2,488	2,523	1,197,800	2,523
2012-03-26	2,541	2,544	2,504	2,517	480,400	2,517
2012-03-23	2,571	2,593	2,521	2,529	1,122,800	2,529
2012-03-22	2,594	2,613	2,574	2,613	884,900	2,613
2012-03-21	2,556	2,592	2,548	2,581	852,900	2,581
2012-03-19	2,550	2,580	2,536	2,547	613,100	2,547
2012-03-16	2,514	2,548	2,499	2,518	657,100	2,518
2012-03-15	2,550	2,559	2,515	2,533	690,400	2,533
2012-03-14	2,550	2,562	2,516	2,522	584,300	2,522
2012-03-13	2,517	2,552	2,493	2,500	823,100	2,500
2012-03-12	2,555	2,560	2,509	2,525	1,025,500	2,525
2012-03-09	2,523	2,590	2,487	2,531	4,278,900	2,531
2012-03-08	2,426	2,435	2,382	2,435	1,019,100	2,435
2012-03-07	2,395	2,416	2,354	2,376	688,700	2,376
2012-03-06	2,389	2,416	2,367	2,394	633,600	2,394
2012-03-05	2,404	2,426	2,382	2,386	558,600	2,386
2012-03-02	2,429	2,435	2,401	2,426	619,100	2,426
2012-03-01	2,408	2,425	2,383	2,404	814,300	2,404
2012-02-29	2,382	2,408	2,365	2,374	857,300	2,374
2012-02-28	2,317	2,372	2,308	2,370	648,000	2,370
2012-02-27	2,348	2,358	2,330	2,339	848,300	2,339
2012-02-24	2,324	2,328	2,303	2,327	921,100	2,327
2012-02-23	2,296	2,333	2,290	2,332	1,268,400	2,332
2012-02-22	2,307	2,310	2,256	2,276	1,680,000	2,276
2012-02-21	2,318	2,333	2,303	2,325	735,400	2,325
2012-02-20	2,290	2,320	2,251	2,317	1,392,200	2,317
2012-02-17	2,374	2,382	2,236	2,278	3,072,300	2,278
2012-02-16	2,532	2,543	2,493	2,499	844,500	2,499
2012-02-15	2,508	2,560	2,485	2,548	873,500	2,548
2012-02-14	2,473	2,518	2,458	2,507	685,900	2,507
2012-02-13	2,442	2,491	2,431	2,472	527,400	2,472
2012-02-10	2,472	2,487	2,442	2,442	1,277,900	2,442
2012-02-09	2,487	2,488	2,455	2,472	831,700	2,472
2012-02-08	2,480	2,529	2,475	2,486	867,200	2,486
2012-02-07	2,453	2,470	2,438	2,446	699,500	2,446
2012-02-06	2,470	2,470	2,441	2,453	437,900	2,453
2012-02-03	2,444	2,456	2,423	2,440	530,300	2,440
2012-02-02	2,443	2,451	2,390	2,451	617,000	2,451
2012-02-01	2,422	2,438	2,416	2,424	493,700	2,424
2012-01-31	2,384	2,428	2,383	2,422	690,600	2,422
2012-01-30	2,390	2,406	2,370	2,383	479,900	2,383
2012-01-27	2,391	2,409	2,377	2,399	948,000	2,399
2012-01-26	2,374	2,399	2,363	2,385	585,300	2,385
2012-01-25	2,370	2,410	2,355	2,402	642,300	2,402
2012-01-24	2,372	2,372	2,335	2,348	519,800	2,348
2012-01-23	2,358	2,382	2,354	2,372	700,400	2,372
2012-01-20	2,383	2,391	2,344	2,358	722,900	2,358
2012-01-19	2,328	2,362	2,321	2,349	667,400	2,349
2012-01-18	2,298	2,344	2,273	2,329	950,300	2,329
2012-01-17	2,274	2,296	2,255	2,272	461,600	2,272
2012-01-16	2,252	2,279	2,237	2,267	491,900	2,267
2012-01-13	2,238	2,298	2,238	2,291	1,982,500	2,291
2012-01-12	2,216	2,243	2,185	2,204	634,500	2,204
2012-01-11	2,234	2,258	2,217	2,228	525,500	2,228
2012-01-10	2,250	2,250	2,192	2,232	726,700	2,232
2012-01-06	2,285	2,306	2,226	2,240	657,000	2,240
2012-01-05	2,310	2,322	2,281	2,307	480,400	2,307
2012-01-04	2,333	2,338	2,307	2,315	573,900	2,315

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

2024年11月
日	月	火	水	木	金	土
« 10月31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