[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 
2017-12-156470.006500.006390.006420.007193004626187000
2017-12-146480.006550.006440.006500.004374002844224000
2017-12-136520.006570.006490.006520.004782003121551000
2017-12-126530.006560.006440.006480.007164004653200000
2017-12-116450.006540.006420.006530.006523004234008000
2017-12-086350.006480.006340.006470.00158800010161191000
2017-12-076130.006270.006130.006240.009145005681842000
2017-12-066240.006280.006100.006110.0011286006945921000
2017-12-056300.006300.006170.006220.006031003756095000
2017-12-046400.006430.006370.006390.005268003370193000
2017-12-016380.006440.006320.006390.006494004140064000
2017-11-306310.006350.006190.006350.0011184007045578000
2017-11-296340.006350.006290.006310.005625003553629000
2017-11-286270.006300.006200.006280.006745004224607000
2017-11-276260.006280.006180.006240.005458003399043000
2017-11-246360.006360.006230.006250.005656003547879000
2017-11-226410.006490.006390.006430.007909005099433000
2017-11-216210.006310.006200.006310.004986003135852000
2017-11-206250.006270.006160.006180.005770003576296000
2017-11-176280.006380.006220.006240.008401005281992000
2017-11-166100.006270.006080.006230.007500004657475000
2017-11-156170.006210.006110.006110.007209004433285000
2017-11-146070.006290.006070.006200.008125005036891000
2017-11-136070.006170.006050.006100.007050004308276000
2017-11-106120.006160.006000.006060.00168060010236124000
2017-11-096170.006400.006130.006220.0010289006427829000
2017-11-086090.006150.006070.006140.005918003625063000
2017-11-076000.006170.005970.006150.008715005306272000
2017-11-066160.006160.006070.006090.006687004079395000
2017-11-026210.006220.006110.006200.0011174006897832000
2017-11-016060.006240.006060.006230.004938003055587000
2017-10-316070.006090.006020.006050.006430003890411000
2017-10-306140.006160.006060.006100.006008003663957000
2017-10-276000.006100.005990.006100.006024003649978000
2017-10-265890.005940.005890.005930.003217001904827000
2017-10-255990.006010.005920.005930.005003002981398000
2017-10-245940.005990.005910.005990.004563002718282000
2017-10-235850.005940.005820.005940.007518004444376000
2017-10-205800.005840.005750.005780.005888003403508000
2017-10-195860.005870.005800.005830.004309002513615000
2017-10-185820.005860.005790.005850.005866003422716000
2017-10-175840.005850.005780.005840.004715002747390000
2017-10-165830.005860.005770.005830.005450003174767000
2017-10-135780.005860.005780.005830.0012152007055911000
2017-10-125780.005830.005760.005780.006417003714141000
2017-10-115750.005830.005750.005820.005775003352737000
2017-10-105730.005810.005720.005780.007884004552924000
2017-10-065680.005710.005650.005680.008098004598036000
2017-10-055590.005650.005570.005620.004442002494285000
2017-10-045650.005670.005610.005620.005231002949249000
2017-10-035530.005630.005520.005620.006707003750304000
2017-10-025540.005550.005500.005530.004458002462412000
2017-09-295490.005550.005420.005540.008139004495221000
2017-09-285530.005530.005450.005510.006289003462149000
2017-09-275570.005590.005510.005560.004085002267379000
2017-09-265480.005530.005460.005490.005115002809245000
2017-09-255530.005600.005500.005530.004802002660339000
2017-09-225570.005580.005490.005540.008695004811048000
2017-09-215480.005540.005470.005500.006537003593018000
2017-09-205530.005580.005410.005430.009922005415891000
2017-09-195630.005670.005540.005610.0013180007387986000
2017-09-155360.005540.005340.005540.0012552006864373000
2017-09-145350.005380.005310.005320.005948003173609000
2017-09-135370.005390.005300.005360.005990003200231000
2017-09-125400.005420.005350.005400.0012839006919683000
2017-09-115150.005360.005150.005350.0012018006386090000
2017-09-085000.005090.005000.005080.00208710010510251000
2017-09-074985.005050.004950.004975.007830003902284000
2017-09-065000.005040.004940.005000.009047004527953000
2017-09-055060.005070.005000.005010.004207002114568000
2017-09-045080.005090.005020.005040.005173002609731000
2017-09-015140.005180.005110.005120.005550002849200000
2017-08-315120.005270.005080.005090.008716004471521000
2017-08-305050.005080.005000.005020.006065003044864000
2017-08-295050.005050.005010.005020.005492002762539000
2017-08-285080.005120.005070.005080.004586002336050000
2017-08-255110.005170.005060.005140.008658004439065000
2017-08-245010.005070.004980.005040.006751003404304000
2017-08-235070.005110.005050.005060.006061003073442000
2017-08-225080.005130.005050.005060.004793002437432000
2017-08-215090.005100.005020.005060.006719003401322000
2017-08-185130.005180.005080.005090.008994004597706000
2017-08-175280.005290.005200.005210.007836004099148000
2017-08-165270.005370.005270.005320.005129002732033000
2017-08-155310.005380.005310.005360.005149002756553000
2017-08-145300.005330.005250.005260.009940005252350000
2017-08-105200.005390.005130.005370.0015286008059649000
2017-08-095510.005560.005390.005450.007910004305909000
2017-08-085530.005550.005510.005510.004525002499540000
2017-08-075560.005590.005550.005550.003084001715794000
2017-08-045550.005580.005510.005550.006954003853557000
2017-08-035610.005640.005580.005610.005588003132179000
2017-08-025510.005610.005510.005580.005351002982039000
2017-08-015520.005580.005500.005510.003851002127677000
2017-07-315520.005550.005470.005520.008186004518972000
2017-07-285590.005610.005540.005600.0014447008073524000
2017-07-275730.005730.005600.005620.006659003752856000
2017-07-265700.005750.005660.005710.004093002337569000
2017-07-255730.005800.005680.005680.004667002663964000
2017-07-245750.005760.005690.005730.004509002580861000
2017-07-215770.005790.005750.005760.004179002409826000
2017-07-205800.005830.005740.005820.005404003133324000
2017-07-195700.005760.005690.005720.004401002514971000
2017-07-185750.005760.005650.005680.005923003368668000
2017-07-145810.005820.005740.005750.005571003219248000
2017-07-135780.005810.005740.005780.003556002053833000
2017-07-125780.005910.005730.005750.006275003638610000
2017-07-115790.005790.005720.005780.003946002275589000
2017-07-105750.005810.005740.005770.005790003343726000
2017-07-075620.005710.005600.005690.005116002905402000
2017-07-065720.005750.005640.005660.004828002739818000
2017-07-055680.005710.005630.005710.004820002735399000
2017-07-045840.005850.005700.005710.005261003017059000
2017-07-035800.005830.005740.005780.004551002633393000
2017-06-305820.005820.005730.005790.006475003738719000
2017-06-295880.005900.005830.005880.005288003101747000
2017-06-285930.005940.005830.005870.006593003875819000
2017-06-275950.005980.005900.005960.005985003558879000
2017-06-265870.005930.005850.005920.003681002175585000
2017-06-235930.005940.005840.005850.003663002148798000
2017-06-225850.005930.005820.005870.005094002994792000
2017-06-215760.005910.005750.005860.007170004201691000
2017-06-205750.005770.005660.005760.007709004419443000
2017-06-195610.005610.005520.005550.006930003848924000
2017-06-165720.005720.005610.005670.007037003985568000
2017-06-155660.005700.005600.005670.003440001945426000
2017-06-145700.005750.005620.005630.004326002447357000
2017-06-135670.005710.005640.005690.004477002541666000
2017-06-125620.005680.005540.005670.004590002582778000
2017-06-095800.005800.005690.005720.0010390005991354000
2017-06-085780.005800.005760.005790.005336003087051000
2017-06-075620.005780.005620.005760.006941003973599000
2017-06-065650.005680.005610.005640.006838003854368000
2017-06-055620.005700.005620.005680.003921002224081000
2017-06-025690.005700.005630.005650.007820004429027000
2017-06-015600.005670.005580.005660.006573003710492000
2017-05-315500.005560.005480.005560.009875005481640000
2017-05-305470.005540.005470.005510.004754002614233000
2017-05-295530.005570.005500.005510.003941002179900000
2017-05-265510.005550.005490.005510.004044002230396000
2017-05-255530.005550.005490.005540.004310002384860000
2017-05-245520.005550.005510.005550.004680002592700000
2017-05-235490.005530.005460.005490.004876002678266000
2017-05-225410.005520.005410.005500.006968003818858000
2017-05-195430.005480.005350.005360.009649005194064000
2017-05-185420.005440.005380.005420.009884005352455000
2017-05-175560.005570.005510.005520.009268005126489000
2017-05-165690.005810.005580.005610.0013898007858085000
2017-05-155450.005510.005410.005490.009495005199089000
2017-05-125380.005430.005320.005420.0013985007535901000
2017-05-115360.005400.005310.005360.006693003581705000
2017-05-105250.005450.005240.005330.0012200006521892000
2017-05-095200.005230.005090.005120.0010664005499936000
2017-05-085000.005140.004995.005130.0012903006566267500
2017-05-024990.004990.004930.004960.005253002604737000
2017-05-014880.004990.004880.004965.005131002541895000
2017-04-284925.004960.004890.004900.008413004130616000
2017-04-274965.004995.004950.004980.005909002941402000
2017-04-264945.005030.004935.005010.008667004329198500
2017-04-254845.004940.004835.004920.009378004596048500
2017-04-244795.004825.004775.004810.006951003340702500
2017-04-214700.004750.004690.004740.0010210004822635500
2017-04-204700.004715.004665.004675.006192002900265500
2017-04-194655.004765.004645.004715.009639004554662000
2017-04-184665.004715.004650.004660.007201003363259000
2017-04-174635.004705.004615.004665.005122002392503500
2017-04-144740.004740.004630.004640.0012433005831414000
2017-04-134690.004720.004595.004710.009363004379415000
2017-04-124785.004795.004720.004775.008533004065712000
2017-04-114845.004880.004815.004840.005897002851925000
2017-04-104880.004910.004845.004875.005778002820091000
2017-04-074900.004920.004815.004875.0011206005458479000
2017-04-064900.004945.004835.004895.0012717006218579500
2017-04-054930.005010.004930.004975.008346004154793500
2017-04-044975.005020.004905.004925.0011595005739638500
2017-04-035010.005030.004900.004905.008245004058739500
2017-03-314930.005040.004900.004950.0011343005637945000
2017-03-304870.004905.004855.004880.006679003259195500
2017-03-294805.004935.004800.004900.007196003518051500
2017-03-284850.004860.004800.004820.007672003700246500
2017-03-274850.004850.004780.004820.007260003497628000
2017-03-244850.004885.004815.004865.009010004378680500
2017-03-234905.004935.004870.004875.005679002776826000
2017-03-224860.004905.004825.004865.0011521005608612500
2017-03-214820.004880.004800.004865.006485003148317000
2017-03-174905.004925.004850.004875.0012607006148751500
2017-03-164950.004970.004895.004910.008346004110633500
2017-03-155030.005080.005010.005030.005232002636164000
2017-03-145050.005110.005010.005060.007254003676106000
2017-03-135060.005090.005010.005030.009403004746506000
2017-03-104970.005020.004935.004990.0016685008314550500
2017-03-094995.005020.004950.004970.006582003272192000
2017-03-085060.005060.004950.004955.007780003872901500
2017-03-075020.005090.005000.005070.008089004095375000
2017-03-064985.005040.004970.005020.004349002178638500
2017-03-035010.005020.004930.004955.006793003377547500
2017-03-024980.005010.004940.004975.0010208005076309000
2017-03-014920.005000.004870.004985.007028003475981000
2017-02-284950.005020.004915.004920.008221004071213000
2017-02-274940.004955.004870.004915.005463002686072000
2017-02-244975.004975.004900.004945.004616002281535000
2017-02-234900.004980.004840.004960.009508004686055000
2017-02-224895.005020.004885.004990.0014451007194346000
2017-02-214815.004855.004790.004840.006897003328384000
2017-02-204735.004860.004725.004840.0011332005460286500
2017-02-174650.004970.004650.004805.00507070024383954000
2017-02-164380.004415.004340.004395.005384002364720500
2017-02-154420.004445.004385.004390.006907003044981000
2017-02-144450.004465.004390.004395.008250003652557000
2017-02-134565.004580.004460.004475.008142003659330000
2017-02-104485.004515.004460.004500.007973003580947000
2017-02-094335.004425.004335.004390.005123002249500000
2017-02-084375.004395.004325.004350.004551001980807500
2017-02-074415.004460.004355.004360.006077002660892500
2017-02-064405.004460.004395.004460.004490001995493000
2017-02-034425.004465.004360.004375.006062002661991500
2017-02-024405.004470.004385.004400.006335002801164000
2017-02-014390.004460.004355.004410.005564002457175500
2017-01-314450.004505.004360.004385.008642003808019000
2017-01-304470.004515.004450.004495.005939002664494500
2017-01-274440.004490.004440.004480.009958004453717000
2017-01-264250.004395.004230.004390.0010037004376300500
2017-01-254215.004255.004185.004205.005030002119971500
2017-01-244195.004215.004155.004160.006710002797467500
2017-01-234195.004205.004140.004165.008925003723353500
2017-01-204230.004240.004140.004215.0010113004242952000
2017-01-194180.004280.004175.004240.006607002804508000
2017-01-184240.004240.004190.004220.005567002346653000
2017-01-174295.004295.004215.004220.005731002428540500
2017-01-164315.004320.004250.004285.004975002130047500
2017-01-134260.004320.004255.004315.008473003633713000
2017-01-124245.004280.004215.004235.006136002605826000
2017-01-114260.004280.004225.004240.005971002535624000
2017-01-104300.004330.004240.004260.007297003122724000
2017-01-064275.004335.004255.004300.006607002840588000
2017-01-054250.004290.004235.004255.008512003632302000
2017-01-044180.004230.004140.004225.009263003892981500
2016-12-304105.004165.004105.004155.006143002548322500
2016-12-294175.004180.004100.004125.005801002394294000
2016-12-284160.004210.004125.004195.006571002749203000
2016-12-274315.004335.004290.004300.006225002682451000
2016-12-264290.004325.004270.004305.004236001822984500
2016-12-224290.004300.004240.004280.006560002799678000
2016-12-214400.004400.004300.004325.007468003239805500
2016-12-204350.004365.004310.004345.007765003371349000
2016-12-194300.004355.004250.004340.008111003504348500
2016-12-164270.004330.004260.004275.0010033004299198000
2016-12-154245.004275.004215.004235.007292003090688000
2016-12-144180.004240.004180.004205.007255003054723000
2016-12-134105.004165.004035.004160.007372003041941000

   ※ 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。 

Twitter