1. HOME >
  2. 株価時系列 >
  3. 4704 >
  4. 2018年

4704 トレンドマイクロ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-285,8305,9905,8305,970739,7005,970
2018-12-275,9205,9805,8205,870978,3005,870
2018-12-265,6105,7705,5905,720828,0005,720
2018-12-255,8005,8305,6805,690836,8005,690
2018-12-215,9506,0105,8705,960988,4005,960
2018-12-206,2306,2505,9005,9901,068,0005,990
2018-12-196,3306,4306,2806,300517,5006,300
2018-12-186,3106,3706,2506,280593,1006,280
2018-12-176,4006,4206,2806,390429,7006,390
2018-12-146,5706,5906,3006,3001,528,4006,300
2018-12-136,6506,7106,5906,630691,2006,630
2018-12-126,3806,6006,3506,5801,040,2006,580
2018-12-116,2106,3206,1806,300757,8006,300
2018-12-106,2606,2806,1906,210774,6006,210
2018-12-076,3806,4906,3806,430484,9006,430
2018-12-066,4106,4506,3006,340784,8006,340
2018-12-056,3806,4806,3406,450623,4006,450
2018-12-046,6106,7106,4606,460758,8006,460
2018-12-036,6006,7206,5906,630593,9006,630
2018-11-306,5806,6106,4706,510993,2006,510
2018-11-296,5506,6206,5106,530449,8006,530
2018-11-286,4606,5906,4406,500724,9006,500
2018-11-276,4406,4506,3406,390621,4006,390
2018-11-266,3506,4606,3306,350707,8006,350
2018-11-226,2406,3206,2206,300595,7006,300
2018-11-216,1806,2406,1206,190589,2006,190
2018-11-206,2206,2606,1806,180645,5006,180
2018-11-196,3406,4506,3106,380588,4006,380
2018-11-166,4206,5006,2806,300823,3006,300
2018-11-156,1706,4306,1706,380745,9006,380
2018-11-146,2506,3606,1506,190886,9006,190
2018-11-136,2206,3106,1506,2501,389,2006,250
2018-11-126,5006,5906,4006,410745,1006,410
2018-11-096,8006,8006,4806,5601,107,7006,560
2018-11-086,8006,8206,7006,750674,1006,750
2018-11-076,6306,7906,6106,7101,036,2006,710
2018-11-066,6706,6906,5406,580562,4006,580
2018-11-056,6806,7506,6106,640613,3006,640
2018-11-026,5806,7906,5806,7601,166,2006,760
2018-11-016,5206,6406,4906,580881,8006,580
2018-10-316,2806,5206,2806,520846,4006,520
2018-10-306,1406,3106,1406,2301,078,2006,230
2018-10-296,1006,2406,0506,1001,020,6006,100
2018-10-266,3306,3506,0306,1701,358,1006,170
2018-10-256,5606,5806,3206,3401,098,0006,340
2018-10-246,8606,8906,7306,760764,5006,760
2018-10-236,7906,8206,7106,730766,5006,730
2018-10-226,6706,8206,6306,780431,5006,780
2018-10-196,6206,7606,5806,750695,5006,750
2018-10-186,8706,9406,8006,820528,5006,820
2018-10-176,9506,9506,8006,840770,8006,840
2018-10-166,6006,7806,5706,760812,5006,760
2018-10-156,9206,9406,7106,750881,1006,750
2018-10-126,5706,9206,5606,9101,604,8006,910
2018-10-116,6006,6406,4006,5601,559,4006,560
2018-10-106,8106,9306,8006,880833,5006,880
2018-10-096,8206,8906,7806,8001,040,8006,800
2018-10-057,0207,0706,9406,980889,6006,980
2018-10-047,2307,2607,1107,140739,7007,140
2018-10-037,2707,3307,1707,210761,8007,210
2018-10-027,4607,5107,3507,4001,149,1007,400
2018-10-017,4607,5707,3807,480930,8007,480
2018-09-287,3007,3207,2007,310770,1007,310
2018-09-277,2507,3007,1407,150569,4007,150
2018-09-267,2207,3507,1707,300643,7007,300
2018-09-257,0107,2107,0007,150880,4007,150
2018-09-217,0807,1306,9907,0101,383,4007,010
2018-09-207,1207,1206,9607,050806,7007,050
2018-09-197,2007,2507,1207,120741,8007,120
2018-09-186,9407,0906,8707,050797,9007,050
2018-09-146,8106,8706,7406,8601,405,7006,860
2018-09-136,9707,0706,6506,7101,293,0006,710
2018-09-127,1707,1707,0107,050889,9007,050
2018-09-117,0707,1507,0407,150557,7007,150
2018-09-107,0107,0806,9407,030510,5007,030
2018-09-077,0407,0906,9006,950580,5006,950
2018-09-067,0407,0706,9507,030503,0007,030
2018-09-057,0707,1407,0307,100900,7007,100
2018-09-047,0207,1106,9607,070631,7007,070
2018-09-036,9606,9906,9306,980404,1006,980
2018-08-316,8807,0106,8707,000529,9007,000
2018-08-306,9506,9706,8406,910780,3006,910
2018-08-296,9506,9906,8406,900650,4006,900
2018-08-287,0007,1106,9406,940729,6006,940
2018-08-276,9207,0606,9207,060699,6007,060
2018-08-246,7006,8806,6806,870565,5006,870
2018-08-236,5206,6306,5006,610624,9006,610
2018-08-226,5006,5706,5006,520376,3006,520
2018-08-216,4706,5206,3806,490522,8006,490
2018-08-206,6106,6106,4706,490385,7006,490
2018-08-176,5106,6506,5106,610431,9006,610
2018-08-166,4606,5606,4406,500904,6006,500
2018-08-156,6006,6206,5106,530546,4006,530
2018-08-146,6506,7106,6206,700651,2006,700
2018-08-136,6806,6806,5306,560612,8006,560
2018-08-106,8106,8106,6706,690762,4006,690
2018-08-096,7306,8506,7306,780771,4006,780
2018-08-086,6006,7806,5106,7001,061,7006,700
2018-08-076,5506,6806,4906,650648,7006,650
2018-08-066,5706,6406,5106,520398,0006,520
2018-08-036,6206,6206,5306,550564,7006,550
2018-08-026,5606,6206,5306,580510,3006,580
2018-08-016,5306,6006,5206,570452,9006,570
2018-07-316,5306,6106,4906,590582,2006,590
2018-07-306,5306,5606,4906,5501,225,1006,550
2018-07-276,4906,5706,4806,570547,7006,570
2018-07-266,6006,6106,4406,470817,4006,470
2018-07-256,5906,5906,4506,510752,9006,510
2018-07-246,7006,7206,5906,620479,2006,620
2018-07-236,6206,6906,6106,690616,9006,690
2018-07-206,5906,6106,5106,610694,4006,610
2018-07-196,7006,7006,5606,580570,7006,580
2018-07-186,7206,7206,6206,630436,1006,630
2018-07-176,4606,6306,4506,590802,2006,590
2018-07-136,2906,4606,2606,400993,6006,400
2018-07-126,1806,2806,1606,190587,9006,190
2018-07-116,2006,2206,0206,160907,9006,160
2018-07-106,3206,4006,2306,230614,6006,230
2018-07-096,2606,4106,2606,290483,7006,290
2018-07-066,2306,3106,2006,270521,3006,270
2018-07-056,2706,3306,2006,210718,7006,210
2018-07-046,1706,2906,1706,250417,3006,250
2018-07-036,1806,2706,1306,200699,2006,200
2018-07-026,2806,3506,1506,170467,5006,170
2018-06-296,2706,3306,2006,320554,8006,320
2018-06-286,2906,2906,1306,240522,0006,240
2018-06-276,2606,3306,2006,280412,1006,280
2018-06-266,1106,2406,0906,210590,8006,210
2018-06-256,2706,2806,1006,140655,0006,140
2018-06-226,3506,4006,3106,310519,0006,310
2018-06-216,3006,4706,2906,420528,5006,420
2018-06-206,3506,4006,2506,380511,1006,380
2018-06-196,4406,4406,2506,270494,7006,270
2018-06-186,4406,4806,4006,470318,8006,470
2018-06-156,4006,5206,4006,470586,4006,470
2018-06-146,3506,4706,3206,410520,4006,410
2018-06-136,4006,5006,3706,480432,6006,480
2018-06-126,5006,5506,4106,500617,7006,500
2018-06-116,3906,4406,3206,400382,6006,400
2018-06-086,4106,4506,3506,3901,051,8006,390
2018-06-076,3306,3606,3006,340549,0006,340
2018-06-066,2606,3206,2306,280585,6006,280
2018-06-056,1906,2906,1906,290435,2006,290
2018-06-046,1606,1906,1206,170323,3006,170
2018-06-016,1806,2006,1106,140633,6006,140
2018-05-316,0806,2006,0006,1801,292,2006,180
2018-05-305,9406,0405,9406,020774,6006,020
2018-05-296,1406,1806,0706,100478,9006,100
2018-05-286,0006,2405,9906,230913,5006,230
2018-05-256,3406,3606,2606,290457,9006,290
2018-05-246,3406,3806,2706,330571,9006,330
2018-05-236,3306,3506,2006,280651,2006,280
2018-05-226,3006,3206,2306,310544,9006,310
2018-05-216,2006,4106,2006,390757,7006,390
2018-05-186,1106,1706,0606,170758,7006,170
2018-05-176,0406,1205,9406,100935,7006,100
2018-05-166,0206,0205,9505,9601,043,3005,960
2018-05-156,2606,2906,1106,130958,8006,130
2018-05-146,3806,3806,2406,330657,7006,330
2018-05-116,4806,5406,4206,430698,3006,430
2018-05-106,4006,5406,3206,500720,5006,500
2018-05-096,4106,4906,4006,480438,7006,480
2018-05-086,4706,5106,4306,510390,9006,510
2018-05-076,6106,6106,4306,460588,3006,460
2018-05-026,6006,6006,4906,550530,8006,550
2018-05-016,5706,6206,5306,620589,9006,620
2018-04-276,5006,5906,4906,560560,0006,560
2018-04-266,4706,4706,4106,450502,6006,450
2018-04-256,4906,5306,4406,510422,1006,510
2018-04-246,5006,5106,4306,490445,2006,490
2018-04-236,5806,5806,4406,470419,0006,470
2018-04-206,4806,5806,4506,540683,7006,540
2018-04-196,4406,5206,4106,490700,4006,490
2018-04-186,3106,4206,2706,400559,5006,400
2018-04-176,2706,2806,2006,260527,8006,260
2018-04-166,3006,3306,2706,300534,2006,300
2018-04-136,3706,3806,2306,240598,6006,240
2018-04-126,2706,3306,2406,300461,6006,300
2018-04-116,2506,2906,1506,240528,2006,240
2018-04-106,3506,4006,2806,320595,7006,320
2018-04-096,3006,4006,2906,380446,0006,380
2018-04-066,2406,3406,2306,290737,4006,290
2018-04-056,2406,3106,2106,280576,8006,280
2018-04-046,2406,2606,1606,180710,9006,180
2018-04-036,2006,3106,1706,260783,9006,260
2018-03-306,3006,3606,2406,3501,014,7006,350
2018-03-296,1106,2906,0806,1701,006,5006,170
2018-03-285,9106,0505,9105,990755,4005,990
2018-03-275,9606,0605,9406,050949,2006,050
2018-03-265,8105,9305,7805,920914,5005,920
2018-03-236,0206,0705,8405,8601,810,3005,860
2018-03-226,1606,2606,1506,220717,0006,220
2018-03-205,9506,1205,9406,110785,3006,110
2018-03-196,1406,2006,0406,140903,5006,140
2018-03-166,2706,3006,1706,2401,024,5006,240
2018-03-156,1506,2506,1206,200790,5006,200
2018-03-146,0106,1005,9906,080616,8006,080
2018-03-136,0306,0906,0206,070571,6006,070
2018-03-126,1306,1306,0006,010574,1006,010
2018-03-096,0306,1205,9105,9601,429,8005,960
2018-03-085,9806,0105,9106,010847,9006,010
2018-03-075,9405,9705,8705,900685,3005,900
2018-03-065,9406,0605,9405,980514,8005,980
2018-03-055,8605,9505,8205,860496,3005,860
2018-03-025,9005,9405,8305,9201,387,6005,920
2018-03-016,0506,1306,0206,100663,0006,100
2018-02-286,1006,1406,0606,080603,7006,080
2018-02-276,1606,1806,0506,120881,2006,120
2018-02-266,1606,2206,0506,090794,8006,090
2018-02-236,0406,0705,9706,060959,3006,060
2018-02-226,1606,1606,0406,0701,173,5006,070
2018-02-216,0706,2506,0306,1601,266,3006,160
2018-02-206,1006,1005,9906,010961,8006,010
2018-02-196,1206,2106,0706,1201,163,4006,120
2018-02-165,9506,1705,9306,0302,118,9006,030
2018-02-155,3305,4905,3105,4601,025,2005,460
2018-02-145,1905,3205,1705,2401,247,4005,240
2018-02-135,3405,3505,1505,170987,4005,170
2018-02-095,2705,3505,2005,2601,476,2005,260
2018-02-085,4505,5505,4505,520744,6005,520
2018-02-075,5505,6305,4105,4301,231,4005,430
2018-02-065,5005,5405,2805,4601,955,0005,460
2018-02-055,8405,8705,7705,770725,4005,770
2018-02-026,0106,0305,9305,980437,8005,980
2018-02-015,9206,0305,9006,020639,9006,020
2018-01-315,9505,9505,8705,880843,8005,880
2018-01-306,0206,0505,9605,970719,1005,970
2018-01-296,0906,1306,0406,060549,1006,060
2018-01-266,0706,1206,0506,070599,1006,070
2018-01-256,1206,1406,0706,070537,5006,070
2018-01-246,2006,2106,1506,160515,8006,160
2018-01-236,1306,2906,1306,260691,8006,260
2018-01-226,0206,1006,0006,090717,5006,090
2018-01-196,1506,1706,0406,060699,0006,060
2018-01-186,2406,2806,1006,1301,063,6006,130
2018-01-176,1606,2106,1206,160985,9006,160
2018-01-166,2606,2606,1806,180748,8006,180
2018-01-156,3206,3406,2306,240800,2006,240
2018-01-126,4706,4806,3206,320990,4006,320
2018-01-116,6106,6306,4806,500617,7006,500
2018-01-106,6906,6906,6006,600417,1006,600
2018-01-096,7006,7106,6206,630544,7006,630
2018-01-056,6906,6906,5506,600931,7006,600
2018-01-046,4406,6306,4306,630807,3006,630

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