1. HOME >
  2. 株価時系列 >
  3. 4704 >
  4. 2020年

4704 トレンドマイクロ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-305,9806,0105,9205,940430,6005,940
2020-12-295,9105,9805,8205,980645,4005,980
2020-12-286,0006,0205,9105,940575,7005,940
2020-12-255,9705,9805,9305,980236,4005,980
2020-12-245,9605,9705,8905,970333,5005,970
2020-12-235,7705,9805,7405,980755,1005,980
2020-12-225,6705,7805,6705,760484,3005,760
2020-12-215,8305,9105,6905,710644,8005,710
2020-12-185,7105,7505,6405,7501,203,8005,750
2020-12-175,7305,7505,6405,6801,057,6005,680
2020-12-165,7505,7805,6905,720489,0005,720
2020-12-155,7405,7605,7205,740359,5005,740
2020-12-145,7505,8205,7505,750506,0005,750
2020-12-115,7205,7505,7105,750672,4005,750
2020-12-105,7805,7805,6605,710662,2005,710
2020-12-095,7905,8605,7505,840719,8005,840
2020-12-085,6705,6905,6205,660422,5005,660
2020-12-075,6305,6705,6005,660305,9005,660
2020-12-045,5705,6805,5505,620508,1005,620
2020-12-035,5505,5805,5105,550547,9005,550
2020-12-025,6105,6405,5505,600562,6005,600
2020-12-015,7005,7705,6705,670485,3005,670
2020-11-305,7305,7705,6505,670889,5005,670
2020-11-275,7305,7605,6705,720622,2005,720
2020-11-265,6805,7005,6305,680632,0005,680
2020-11-255,6405,7205,5705,610847,5005,610
2020-11-245,6305,6505,5605,590879,6005,590
2020-11-205,3505,5005,3205,480741,2005,480
2020-11-195,3305,3505,2705,3401,104,9005,340
2020-11-185,3705,4305,3205,3601,119,3005,360
2020-11-175,5005,5405,3105,3201,531,1005,320
2020-11-165,8805,8805,6005,6001,270,3005,600
2020-11-136,2406,2405,7705,7901,415,8005,790
2020-11-126,1906,2606,1406,230858,5006,230
2020-11-116,1606,2106,0706,090745,1006,090
2020-11-106,1706,2206,0506,130628,3006,130
2020-11-096,2206,2606,1706,200662,3006,200
2020-11-066,0406,1606,0306,130741,2006,130
2020-11-056,0206,0805,9806,050559,2006,050
2020-11-045,9706,0205,9105,980684,2005,980
2020-11-025,8205,9405,8005,900500,4005,900
2020-10-305,9005,9105,8205,850553,6005,850
2020-10-295,9005,9605,8505,880470,9005,880
2020-10-285,9905,9905,8805,950542,1005,950
2020-10-275,9606,0105,9205,970554,2005,970
2020-10-266,1306,1506,0006,050435,7006,050
2020-10-236,1306,1606,0706,120431,4006,120
2020-10-226,1806,2006,0606,100343,3006,100
2020-10-216,1806,2006,1406,190359,9006,190
2020-10-206,2206,2906,1806,220356,8006,220
2020-10-196,1606,2206,1606,210413,8006,210
2020-10-166,2106,2306,0706,120765,7006,120
2020-10-156,2506,3306,2406,280468,2006,280
2020-10-146,2906,3406,2506,330438,9006,330
2020-10-136,3006,3006,2606,300473,3006,300
2020-10-126,3006,3406,2406,340455,3006,340
2020-10-096,3806,3806,3006,340646,7006,340
2020-10-086,3306,3706,2806,360508,1006,360
2020-10-076,2306,3306,2206,310464,8006,310
2020-10-066,3606,3706,2806,310373,6006,310
2020-10-056,2806,3606,2606,350503,9006,350
2020-10-026,3806,4806,2906,360717,0006,360
2020-09-306,4106,4906,3606,4101,023,4006,410
2020-09-296,1706,4806,1706,4501,122,2006,450
2020-09-286,5606,6106,5306,570588,4006,570
2020-09-256,4206,5306,4106,470530,4006,470
2020-09-246,4106,5106,3606,450517,3006,450
2020-09-236,5206,5406,4006,470635,6006,470
2020-09-186,4406,5106,4106,460842,9006,460
2020-09-176,3106,4206,3006,400470,4006,400
2020-09-166,2606,3506,2506,320677,7006,320
2020-09-156,2606,3306,1606,240784,7006,240
2020-09-146,4706,4806,3106,360526,5006,360
2020-09-116,3906,4506,2406,450859,5006,450
2020-09-106,4806,4906,3806,390506,2006,390
2020-09-096,4106,4506,2806,400619,7006,400
2020-09-086,4506,4906,3906,470372,3006,470
2020-09-076,5406,5506,4506,480375,2006,480
2020-09-046,5006,5806,4706,560441,4006,560
2020-09-036,6706,6906,5906,600451,9006,600
2020-09-026,6206,6806,6006,640455,8006,640
2020-09-016,6006,6406,5706,610468,3006,610
2020-08-316,5106,6006,4506,560886,4006,560
2020-08-286,6706,7406,4706,610865,6006,610
2020-08-276,7406,8206,7206,740517,1006,740
2020-08-266,9006,9006,7706,810385,1006,810
2020-08-256,8006,8706,7606,830721,4006,830
2020-08-246,6806,7306,6406,690487,6006,690
2020-08-216,7006,7206,6306,630645,1006,630
2020-08-206,6406,6506,5706,600420,4006,600
2020-08-196,5506,6506,5406,580562,7006,580
2020-08-186,4506,5306,4506,510421,7006,510
2020-08-176,4506,5006,4306,450535,4006,450
2020-08-146,5006,5506,4606,520765,8006,520
2020-08-136,4006,5406,3906,5201,265,1006,520
2020-08-126,2706,2806,1406,200939,1006,200
2020-08-116,4506,4906,2906,350864,0006,350
2020-08-076,5906,6106,3806,460691,0006,460
2020-08-066,4606,5706,4606,570617,5006,570
2020-08-056,4106,4906,3906,450488,3006,450
2020-08-046,4806,5506,4606,470738,5006,470
2020-08-036,2406,4406,1806,410959,2006,410
2020-07-316,2106,2606,1306,150830,8006,150
2020-07-306,3006,3006,2006,2002,079,3006,200
2020-07-296,2606,3206,1806,240601,5006,240
2020-07-286,2206,3206,2206,250551,0006,250
2020-07-276,2006,2306,1406,200626,8006,200
2020-07-226,2106,2706,1106,260675,1006,260
2020-07-216,3606,3706,3006,310545,3006,310
2020-07-206,3206,3706,2606,310376,6006,310
2020-07-176,2206,3106,2006,270589,3006,270
2020-07-166,2706,2706,1606,220560,4006,220
2020-07-156,2706,3106,2306,300591,3006,300
2020-07-146,2606,2906,1606,230464,4006,230
2020-07-136,2706,3206,1906,300530,3006,300
2020-07-106,2706,3306,1606,180947,3006,180
2020-07-096,1406,2406,1006,190615,0006,190
2020-07-086,1806,2106,1106,140709,4006,140
2020-07-076,1106,1606,0806,160462,0006,160
2020-07-066,0706,1806,0506,140449,1006,140
2020-07-036,0806,1306,0406,100325,6006,100
2020-07-025,9706,0405,9306,020669,4006,020
2020-07-016,0706,1005,9305,970464,3005,970
2020-06-306,0306,1006,0106,020702,8006,020
2020-06-296,0006,0405,9205,930557,5005,930
2020-06-266,0406,0805,9906,010563,9006,010
2020-06-255,9506,0205,8505,940743,7005,940
2020-06-245,9506,0805,9306,050826,0006,050
2020-06-235,9906,0105,8606,000662,4006,000
2020-06-225,9206,0105,8905,960614,8005,960
2020-06-195,9906,0805,9706,0001,470,8006,000
2020-06-185,9606,0005,9005,940621,0005,940
2020-06-176,0706,0705,9605,990707,3005,990
2020-06-166,1306,1305,9906,0301,037,6006,030
2020-06-156,0506,1105,9505,960523,7005,960
2020-06-126,0106,1305,8906,1001,126,0006,100
2020-06-116,1606,2406,0906,100854,8006,100
2020-06-106,1106,2706,1106,210786,2006,210
2020-06-096,1206,2006,1206,180684,9006,180
2020-06-086,2906,3006,1506,190758,5006,190
2020-06-056,0906,1906,0706,180670,3006,180
2020-06-046,2006,2806,1106,160746,2006,160
2020-06-036,1806,2906,1406,1801,033,6006,180
2020-06-026,0506,1806,0206,060854,4006,060
2020-06-015,8706,0105,8605,950884,0005,950
2020-05-295,8905,9605,8205,9201,464,6005,920
2020-05-285,8005,9505,7405,940803,6005,940
2020-05-275,8805,9505,8605,920665,3005,920
2020-05-266,0006,0105,8605,930644,3005,930
2020-05-255,7905,8805,7605,860384,1005,860
2020-05-225,8205,8205,6805,700563,4005,700
2020-05-215,7905,8905,7605,820675,2005,820
2020-05-205,7205,7805,6905,750384,4005,750
2020-05-195,7905,8105,6805,710717,9005,710
2020-05-185,6505,7805,6505,740723,3005,740
2020-05-155,4805,5705,3905,570710,7005,570
2020-05-145,6005,6105,4305,450538,4005,450
2020-05-135,5605,6705,3905,620942,7005,620
2020-05-125,4205,4905,3805,460661,0005,460
2020-05-115,4005,4505,3505,370408,4005,370
2020-05-085,4605,4605,3205,420881,4005,420
2020-05-075,2705,3705,2305,340600,5005,340
2020-05-015,3105,3705,2105,240864,2005,240
2020-04-305,4805,5405,4305,470908,8005,470
2020-04-285,3205,4005,2505,340630,0005,340
2020-04-275,2005,4705,2005,3901,190,2005,390
2020-04-245,0505,1505,0405,100703,0005,100
2020-04-235,0105,0604,9905,060449,1005,060
2020-04-224,9454,9854,8654,940649,4004,940
2020-04-215,1005,1204,9454,970730,1004,970
2020-04-204,8405,0404,8255,030760,6005,030
2020-04-175,0505,0904,9654,980963,0004,980
2020-04-164,9004,9904,8604,930770,1004,930
2020-04-154,9705,0104,9004,925793,9004,925
2020-04-144,7454,9204,7404,920718,1004,920
2020-04-134,7954,8354,7054,725404,6004,725
2020-04-104,9654,9654,8054,865818,4004,865
2020-04-094,8454,8604,7654,835590,1004,835
2020-04-084,7854,8704,6704,800917,9004,800
2020-04-074,8154,9254,7404,8551,016,0004,855
2020-04-064,7654,9454,7054,885965,8004,885
2020-04-034,9354,9804,7954,835886,7004,835
2020-04-025,0305,1304,9054,9351,154,9004,935
2020-04-015,2405,3204,9755,030961,6005,030
2020-03-315,4105,5005,2705,3401,278,9005,340
2020-03-305,3005,4605,1905,4001,352,7005,400
2020-03-275,2005,4505,1405,4001,842,9005,400
2020-03-265,1105,1204,8604,9701,430,0004,970
2020-03-254,9605,3004,9005,2801,860,7005,280
2020-03-244,7454,8354,4054,6451,783,4004,645
2020-03-234,1104,4004,0654,3952,235,8004,395
2020-03-194,1404,1853,8203,8302,123,4003,830
2020-03-184,4854,4854,0954,1151,369,3004,115
2020-03-174,4004,6704,3604,4401,801,5004,440
2020-03-164,6754,7804,4254,4601,173,3004,460
2020-03-134,4054,7304,2754,6052,168,8004,605
2020-03-124,8854,9854,7504,8101,345,7004,810
2020-03-115,0405,0904,9254,9451,139,7004,945
2020-03-104,9955,0204,7554,9951,275,9004,995
2020-03-095,1705,1904,9955,0701,035,5005,070
2020-03-065,3005,3705,2405,3101,086,8005,310
2020-03-055,4605,4705,3605,390976,5005,390
2020-03-045,2805,4405,2805,3601,232,8005,360
2020-03-035,4705,4805,3205,3201,462,6005,320
2020-03-025,3105,4105,2705,3701,829,9005,370
2020-02-285,5405,5505,3305,3701,861,5005,370
2020-02-275,6705,7005,6305,6401,346,9005,640
2020-02-265,7005,7605,6705,7301,103,9005,730
2020-02-255,7005,8005,6705,7501,001,0005,750
2020-02-215,8605,8905,8405,890645,2005,890
2020-02-205,9406,0205,8905,890884,4005,890
2020-02-195,7005,9505,6605,8501,478,7005,850
2020-02-185,9505,9505,8505,880433,5005,880
2020-02-175,9805,9905,9105,950324,1005,950
2020-02-146,0306,0405,9806,000456,4006,000
2020-02-136,0006,0305,9606,030538,6006,030
2020-02-126,0306,0305,9405,980524,5005,980
2020-02-106,0206,0906,0106,020459,6006,020
2020-02-076,0606,1006,0206,050522,1006,050
2020-02-065,9006,0105,8606,000933,1006,000
2020-02-055,8505,9105,7905,8501,082,6005,850
2020-02-045,6805,7805,6805,770953,9005,770
2020-02-035,6505,7805,6305,750817,1005,750
2020-01-315,7305,8005,7105,760943,9005,760
2020-01-305,7005,7205,5705,6701,174,8005,670
2020-01-295,8105,8105,7505,770647,9005,770
2020-01-285,7305,7905,7305,770696,5005,770
2020-01-275,7505,7905,7205,780652,6005,780
2020-01-245,7805,8105,7505,790504,5005,790
2020-01-235,7805,8305,7605,800697,5005,800
2020-01-225,8105,8305,7705,810642,1005,810
2020-01-215,8605,8605,7605,800732,2005,800
2020-01-205,8405,9005,8105,870526,2005,870
2020-01-175,8505,8905,8105,840785,3005,840
2020-01-165,7605,8205,7405,810869,5005,810
2020-01-155,6705,7505,6705,730724,1005,730
2020-01-145,6905,7505,6805,710898,6005,710
2020-01-105,6705,6905,6305,670972,8005,670
2020-01-095,6405,6705,6105,640803,9005,640
2020-01-085,5505,6305,5305,5901,001,6005,590
2020-01-075,5905,6405,5805,630969,0005,630
2020-01-065,5105,6105,5105,600717,7005,600

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