[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 
2017-05-225410.005520.005410.005500.006968003818858000
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
2016-12-124155.004180.004105.004140.008834003659843500
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

   ※ 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