[4704 東証1部] トレンドマイクロ 日足 時系列データ

[4704 東証1部] トレンドマイクロ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-094080.004140.004065.004105.0017188007035859000
2016-12-084090.004095.004040.004075.007013002857329000
2016-12-074075.004080.004030.004060.006437002606941500
2016-12-064100.004105.004065.004085.009488003876296000
2016-12-054125.004125.004010.004035.009572003863903500
2016-12-024100.004160.004080.004155.007472003084534000
2016-12-014180.004195.004125.004135.007973003313270500
2016-11-304065.004110.004055.004110.008970003676580500
2016-11-294045.004080.004030.004065.009184003731030000
2016-11-284100.004105.004065.004090.005307002168510000
2016-11-254075.004120.004070.004090.007943003248749000
2016-11-244110.004145.004095.004095.007358003022373000
2016-11-224015.004090.004000.004075.007530003053616500
2016-11-214090.004095.004005.004010.009843003966928500
2016-11-184040.004050.004005.004020.0011184004501440000
2016-11-173985.004020.003935.004020.008274003306328500
2016-11-164000.004040.003990.004020.0010050004036644500
2016-11-154005.004080.003955.003985.009439003771723000
2016-11-143860.004025.003850.004010.0014063005587927000
2016-11-113800.003960.003795.003855.0020938008064944000
2016-11-103560.003585.003500.003580.008120002886592500
2016-11-093580.003595.003350.003350.0011750004013667000
2016-11-083585.003590.003530.003550.004092001455400000
2016-11-073535.003600.003515.003585.007736002766583000
2016-11-043570.003600.003465.003480.0011631004077788500
2016-11-023660.003670.003610.003620.006063002204953000
2016-11-013680.003695.003655.003685.004004001472862500
2016-10-313660.003715.003660.003700.004517001669044000
2016-10-283700.003720.003670.003680.005780002129702000
2016-10-273670.003685.003650.003670.003765001381258500
2016-10-263690.003710.003665.003685.003842001415399500
2016-10-253680.003700.003675.003690.004768001758080500
2016-10-243640.003660.003610.003655.004263001550735000
2016-10-213650.003660.003625.003635.006274002282612000
2016-10-203565.003620.003560.003615.007372002654998000
2016-10-193500.003570.003500.003550.003990001415737000
2016-10-183490.003515.003480.003510.004280001498274500
2016-10-173485.003520.003480.003480.004694001637633500
2016-10-143490.003560.003470.003475.0010339003612957000
2016-10-133550.003560.003505.003515.004827001701891500
2016-10-123540.003565.003525.003540.004905001738369000
2016-10-113630.003635.003580.003585.005935002136197500
2016-10-073620.003645.003595.003605.005356001934298000
2016-10-063645.003665.003610.003610.005091001847656000
2016-10-053595.003620.003555.003595.004856001747057500
2016-10-043560.003585.003550.003580.004569001631606500
2016-10-033515.003550.003485.003535.004559001607952000
2016-09-303505.003520.003465.003510.007559002645709500
2016-09-293520.003570.003510.003545.005854002075335000
2016-09-283470.003490.003435.003475.005444001890146500
2016-09-273415.003500.003410.003495.009424003272970000
2016-09-263490.003505.003435.003445.008283002861072500
2016-09-233490.003525.003460.003485.008492002960770500
2016-09-213490.003535.003415.003520.0011192003908723000
2016-09-203495.003545.003485.003535.006923002437668000
2016-09-163550.003550.003505.003540.006149002169446500
2016-09-153565.003565.003505.003520.005787002039453500
2016-09-143605.003625.003570.003585.004448001600599500
2016-09-133630.003645.003605.003635.003386001229735000
2016-09-123645.003650.003610.003625.006117002220873500
2016-09-093650.003650.003585.003640.0012034004380839500
2016-09-083615.003635.003575.003620.006507002347258000
2016-09-073615.003655.003565.003625.007718002793560500
2016-09-063655.003680.003635.003640.007773002835570500
2016-09-053635.003660.003620.003635.003959001440325000
2016-09-023600.003625.003570.003620.009739003507341000
2016-09-013670.003690.003605.003630.007070002566459000
2016-08-313695.003705.003650.003670.005390001977567500
2016-08-303715.003720.003675.003695.004710001740450500
2016-08-293695.003740.003680.003710.007168002661631000
2016-08-263640.003670.003580.003625.0010077003654422500
2016-08-253695.003705.003640.003665.0010236003754814500
2016-08-243610.003740.003610.003690.009920003661786500
2016-08-233585.003615.003555.003565.009165003273397500
2016-08-223655.003655.003605.003645.005709002074403500
2016-08-193680.003695.003590.003645.006778002463759000
2016-08-183705.003740.003675.003685.005886002178601000
2016-08-173765.003765.003705.003735.005168001928338000
2016-08-163785.003790.003720.003730.006966002605923000
2016-08-153750.003785.003685.003780.006011002255203500
2016-08-124005.004005.003800.003820.0012354004784317000
2016-08-103970.003990.003885.003950.0012464004921061000
2016-08-093705.003770.003680.003760.006899002574263000
2016-08-083755.003790.003700.003725.004829001801911000
2016-08-053655.003760.003650.003750.0010262003825135500
2016-08-043600.003660.003565.003650.008903003228872000
2016-08-033550.003610.003545.003580.008767003138009000
2016-08-023695.003725.003660.003660.004760001755307500
2016-08-013685.003765.003645.003750.008279003082468000
2016-07-293750.003800.003650.003740.008976003344841000
2016-07-283765.003795.003725.003765.0011656004387925500
2016-07-273835.003870.003790.003810.007372002816957500
2016-07-263830.003880.003760.003815.008132003094627500
2016-07-253815.003850.003790.003810.006390002437062000
2016-07-223800.003845.003795.003815.008236003141552500
2016-07-213840.003855.003740.003770.006222002350059500
2016-07-203730.003780.003720.003770.007909002972022000
2016-07-193615.003775.003545.003775.0013626005042382000
2016-07-153660.003660.003510.003560.0014422005139752000
2016-07-143555.003670.003550.003665.0013885005038721500
2016-07-133665.003700.003525.003530.0019194006889102500
2016-07-123635.003680.003630.003645.0013216004821707000
2016-07-113700.003710.003615.003625.0013491004910278000
2016-07-083630.003660.003625.003630.0014056005108398000
2016-07-073630.003680.003625.003640.008504003097587500
2016-07-063610.003660.003610.003655.008069002933870000
2016-07-053655.003700.003650.003680.006577002419266500
2016-07-043630.003690.003630.003670.006465002370420000
2016-07-013645.003680.003630.003670.007439002723675500
2016-06-303595.003680.003580.003645.0012831004679414500
2016-06-293505.003560.003485.003545.0010552003727903500
2016-06-283460.003545.003445.003515.0010784003771906000
2016-06-273520.003555.003460.003530.0011677004119448000
2016-06-243660.003720.003370.003450.0014974005213349000
2016-06-233725.003730.003655.003665.005394001983894500
2016-06-223700.003700.003600.003665.009435003450732000
2016-06-213670.003745.003625.003735.006280002326255500
2016-06-203695.003740.003660.003675.0010628003917428500
2016-06-173575.003640.003550.003625.0018152006562135000
2016-06-163595.003605.003500.003510.0012418004378264000
2016-06-153590.003650.003565.003625.0011546004182752000
2016-06-143595.003605.003545.003585.0011568004138220500
2016-06-133635.003640.003555.003565.005584001998204000
2016-06-103720.003720.003655.003670.0013301004929123500
2016-06-093760.003765.003705.003725.006398002388413000
2016-06-083785.003810.003745.003790.008237003110935500
2016-06-073765.003790.003730.003780.006573002479385500
2016-06-063765.003775.003725.003750.006769002534132000
2016-06-033830.003865.003785.003810.007891003014854500
2016-06-023945.003970.003875.003895.007708003016462000
2016-06-013980.003990.003930.003945.007094002809852000
2016-05-314015.004030.003965.004020.008716003496360500
2016-05-304020.004045.003990.004005.004958001987966000
2016-05-273925.003975.003900.003965.004410001744442000
2016-05-264020.004050.003945.003965.006258002489669000
2016-05-254100.004140.003995.004005.007865003166222000
2016-05-244130.004130.004050.004060.007433003033773500
2016-05-234100.004175.004060.004145.005508002273853000
2016-05-204105.004200.004100.004155.005371002234090500
2016-05-194150.004170.004115.004135.004750001965716000
2016-05-184070.004155.004040.004090.008417003443952000
2016-05-174220.004235.004105.004140.008383003485791000
2016-05-164280.004310.004210.004225.004862002070741500
2016-05-134345.004345.004225.004240.008952003845073000
2016-05-124350.004375.004280.004290.007498003237617500
2016-05-114265.004295.004190.004210.005548002349232500
2016-05-104190.004205.004135.004170.008245003438359000
2016-05-094175.004200.004125.004150.004472001857506500
2016-05-064215.004240.004105.004135.008326003460378000
2016-05-024045.004185.004025.004160.0010152004178251500
2016-04-284370.004470.004150.004185.0012332005268550500
2016-04-274315.004380.004295.004325.009252004006689500
2016-04-264325.004335.004225.004300.006666002858879000
2016-04-254355.004365.004295.004310.008042003469365500
2016-04-224380.004395.004320.004390.008867003871008500
2016-04-214435.004450.004370.004400.007803003433268500
2016-04-204330.004330.004265.004295.005936002549259500
2016-04-194270.004355.004245.004310.0010525004537192000
2016-04-184235.004330.004200.004200.008549003623399500
2016-04-154370.004410.004310.004345.0015301006663794000
2016-04-144150.004245.004135.004225.0012888005427668000
2016-04-134015.004060.003990.004045.008936003605453500
2016-04-123920.003960.003895.003920.005496002158610000
2016-04-113900.003915.003820.003905.006719002610412000
2016-04-083825.003945.003805.003885.0011553004477980500
2016-04-073840.003890.003825.003845.007559002911614000
2016-04-063790.003835.003765.003815.0011943004541454000
2016-04-053895.003915.003765.003780.0013900005287581500
2016-04-043990.004000.003910.003930.009234003640920000
2016-04-014145.004160.003960.003965.008327003342921500
2016-03-314185.004220.004110.004120.008397003476493000
2016-03-304135.004185.004120.004150.009058003766981500
2016-03-294185.004200.004115.004130.0015430006391572500
2016-03-284240.004250.004155.004185.007846003291756500
2016-03-254230.004260.004185.004200.009383003949370000
2016-03-244235.004290.004220.004250.009905004209124000
2016-03-234355.004360.004265.004275.007060003032284500
2016-03-224345.004415.004305.004355.0010947004763496500
2016-03-184325.004335.004185.004220.0013674005771277500
2016-03-174450.004500.004330.004355.006304002776018000
2016-03-164385.004425.004340.004390.004934002164232500
2016-03-154385.004450.004345.004410.005483002412926000
2016-03-144380.004430.004350.004390.005323002336997000
2016-03-114245.004325.004215.004320.0021904009337215500
2016-03-104290.004370.004225.004360.0010435004511778000
2016-03-094360.004390.004305.004340.0010166004413936500
2016-03-084375.004440.004275.004430.0011855005193699500
2016-03-074425.004460.004380.004415.008686003839759500
2016-03-044405.004440.004325.004400.007134003128770500
2016-03-034340.004420.004320.004410.007187003145684500
2016-03-024315.004370.004280.004345.009875004283256500
2016-03-014135.004205.004090.004190.009333003881888500
2016-02-294130.004200.004095.004110.0012455005150582000
2016-02-264135.004220.004120.004125.009149003810088500
2016-02-254020.004140.003995.004095.0013252005403194000
2016-02-243875.004070.003855.004020.0018019007209666500
2016-02-233890.003935.003765.003820.0015731006022854000
2016-02-223585.003920.003570.003860.0022936008719353000
2016-02-193690.003695.003490.003585.00310380011134997500
2016-02-184230.004275.004170.004180.0010515004436717000
2016-02-174165.004195.004065.004110.0014198005844120500
2016-02-164110.004230.004045.004130.0012763005299815000
2016-02-153990.004210.003960.004175.0012062004944129000
2016-02-124055.004060.003850.003920.00283190011215051000
2016-02-104370.004395.004195.004285.0015502006630239500
2016-02-094590.004620.004330.004440.0011924005302531500
2016-02-084690.004820.004640.004785.006018002851340500
2016-02-054710.004770.004650.004760.008393003950860500
2016-02-044900.004925.004815.004850.007230003518894500
2016-02-034970.005050.004925.005000.006069003030036000
2016-02-025000.005100.005000.005070.006895003493138000
2016-02-015030.005110.005010.005090.008501004310857000
2016-01-295000.005060.004855.005020.0014531007249701000
2016-01-284890.004975.004855.004940.005822002871502500
2016-01-274805.004920.004805.004895.007407003611073000
2016-01-264755.004775.004700.004745.007402003509403500
2016-01-254780.004870.004760.004825.006463003113625000
2016-01-224670.004790.004605.004775.0010672005021295500
2016-01-214675.004785.004580.004580.0011648005459899500
2016-01-204725.004765.004645.004655.0011837005545977500
2016-01-194640.004715.004630.004710.006642003110675000
2016-01-184600.004680.004580.004645.006455002988881000
2016-01-154775.004805.004690.004705.006610003126088000
2016-01-144735.004760.004605.004695.008383003919789000
2016-01-134695.004880.004675.004860.0010595005109885000
2016-01-124780.004815.004670.004690.0012249005789772500
2016-01-084720.004895.004690.004845.0014661007035233500
2016-01-074885.004930.004785.004800.008339004033275500
2016-01-064900.004965.004860.004890.009797004799265000
2016-01-054890.004965.004860.004915.007046003462429500
2016-01-044925.005040.004850.004875.008819004326921000
2015-12-304905.004950.004850.004930.007469003671751000
2015-12-294945.004970.004910.004955.004872002407988500
2015-12-284945.004960.004855.004930.005573002737452500
2015-12-254970.005000.004930.004945.005580002765071000
2015-12-245140.005180.004955.004960.008137004084181500
2015-12-225080.005140.005050.005060.007573003840843000
2015-12-215170.005240.005050.005120.008559004372801000
2015-12-185310.005420.005250.005260.0011982006341111000
2015-12-175390.005420.005270.005340.0010626005672699000
2015-12-165250.005340.005220.005340.009495005025817000
2015-12-155160.005270.005130.005150.008690004499138000
2015-12-145140.005230.005110.005160.0010278005300788000
2015-12-115200.005340.005180.005270.00194190010146261000
2015-12-105300.005320.005230.005260.006735003548058000
2015-12-095380.005450.005270.005320.008268004410146000
2015-12-085310.005370.005260.005350.006494003458022000
2015-12-075310.005370.005300.005340.005613002992995000
2015-12-045200.005300.005190.005230.0011005005777478000
2015-12-035220.005250.005190.005220.004211002198469000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog