日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トヨタ自動車(7203)の株価時系列情報

トヨタ自動車(7203)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
1983/12/28 1,490 1,510 1,480 1,500 1,434,999
1983/12/27 1,490 1,500 1,480 1,490 2,625,999
1983/12/26 1,470 1,480 1,460 1,470 2,281,999
1983/12/24 1,460 1,480 1,460 1,480 663,000
1983/12/23 1,440 1,460 1,430 1,460 505,000
1983/12/22 1,460 1,470 1,430 1,430 653,000
1983/12/21 1,460 1,480 1,450 1,450 1,273,999
1983/12/20 1,450 1,470 1,450 1,470 977,000
1983/12/19 1,420 1,450 1,400 1,440 1,268,999
1983/12/17 1,490 1,490 1,470 1,470 991,000
1983/12/16 1,460 1,500 1,450 1,480 3,244,999
1983/12/15 1,440 1,470 1,430 1,460 2,340,999
1983/12/14 1,440 1,450 1,430 1,440 674,000
1983/12/13 1,470 1,470 1,430 1,440 1,251,999
1983/12/12 1,450 1,480 1,450 1,470 2,495,999
1983/12/09 1,440 1,450 1,420 1,450 1,911,999
1983/12/08 1,430 1,450 1,420 1,430 1,245,000
1983/12/07 1,440 1,440 1,420 1,440 2,887,999
1983/12/06 1,430 1,450 1,410 1,450 3,942,998
1983/12/05 1,400 1,430 1,390 1,420 3,568,999
1983/12/03 1,390 1,400 1,380 1,380 1,805,999
1983/12/02 1,350 1,400 1,340 1,400 4,851,998
1983/12/01 1,340 1,350 1,330 1,330 1,288,999
1983/11/30 1,340 1,340 1,330 1,340 539,000
1983/11/29 1,340 1,350 1,330 1,330 650,000
1983/11/28 1,360 1,360 1,330 1,340 864,000
1983/11/26 1,340 1,350 1,330 1,350 1,323,999
1983/11/25 1,330 1,340 1,330 1,330 576,000
1983/11/24 1,340 1,350 1,330 1,330 532,000
1983/11/22 1,350 1,360 1,330 1,330 2,362,999
1983/11/21 1,320 1,340 1,310 1,330 1,643,999
1983/11/19 1,320 1,330 1,310 1,310 542,000
1983/11/18 1,310 1,330 1,300 1,310 1,939,999
1983/11/17 1,320 1,320 1,300 1,300 868,000
1983/11/16 1,300 1,330 1,290 1,320 1,982,999
1983/11/15 1,280 1,310 1,280 1,300 850,000
1983/11/14 1,270 1,290 1,270 1,280 360,000
1983/11/11 1,270 1,280 1,260 1,270 225,000
1983/11/10 1,270 1,270 1,260 1,260 211,000
1983/11/09 1,270 1,270 1,260 1,270 412,000
1983/11/08 1,270 1,280 1,260 1,270 136,000
1983/11/07 1,260 1,280 1,260 1,260 221,000
1983/11/05 1,280 1,280 1,270 1,280 188,000
1983/11/04 1,300 1,300 1,280 1,280 521,000
1983/11/02 1,290 1,310 1,290 1,300 2,202,999
1983/11/01 1,280 1,290 1,280 1,280 360,000
1983/10/31 1,280 1,290 1,270 1,270 219,000
1983/10/29 1,270 1,290 1,270 1,280 265,000
1983/10/28 1,290 1,300 1,280 1,290 2,221,999
1983/10/27 1,260 1,290 1,250 1,290 809,000
1983/10/26 1,240 1,250 1,230 1,250 394,000
1983/10/25 1,220 1,250 1,220 1,240 123,000
1983/10/24 1,250 1,250 1,230 1,230 150,000
1983/10/22 1,270 1,270 1,250 1,250 193,000
1983/10/21 1,250 1,270 1,240 1,260 345,000
1983/10/20 1,240 1,250 1,240 1,250 442,000
1983/10/19 1,230 1,240 1,210 1,240 865,000
1983/10/18 1,270 1,270 1,230 1,250 618,000
1983/10/17 1,250 1,260 1,240 1,260 210,000
1983/10/15 1,220 1,240 1,220 1,240 307,000
1983/10/14 1,270 1,270 1,220 1,220 1,122,000
1983/10/13 1,290 1,300 1,270 1,270 1,201,000
1983/10/12 1,280 1,300 1,280 1,290 537,000
1983/10/11 1,300 1,310 1,280 1,280 906,000
1983/10/07 1,300 1,320 1,290 1,290 2,513,999
1983/10/06 1,290 1,300 1,280 1,280 1,328,999
1983/10/05 1,270 1,280 1,260 1,260 1,079,000
1983/10/04 1,250 1,260 1,240 1,250 558,000
1983/10/03 1,260 1,270 1,250 1,260 427,000
1983/10/01 1,250 1,260 1,240 1,250 354,000
1983/09/30 1,270 1,280 1,260 1,260 738,000
1983/09/29 1,290 1,290 1,270 1,280 1,475,999
1983/09/28 1,250 1,280 1,250 1,280 1,726,999
1983/09/27 1,280 1,280 1,260 1,270 3,865,998
1983/09/26 1,250 1,280 1,240 1,280 832,000
1983/09/24 1,240 1,260 1,240 1,240 689,000
1983/09/22 1,200 1,230 1,190 1,230 905,000
1983/09/21 1,200 1,210 1,200 1,210 1,119,000
1983/09/20 1,180 1,190 1,170 1,190 624,000
1983/09/19 1,180 1,190 1,170 1,170 286,000
1983/09/17 1,180 1,190 1,180 1,190 1,607,999
1983/09/16 1,190 1,190 1,170 1,170 263,000
1983/09/14 1,190 1,190 1,180 1,190 709,000
1983/09/13 1,210 1,210 1,190 1,190 515,000
1983/09/12 1,220 1,220 1,200 1,210 658,000
1983/09/09 1,210 1,210 1,180 1,210 494,000
1983/09/08 1,230 1,250 1,210 1,220 2,367,999
1983/09/07 1,160 1,210 1,160 1,210 10,277,996
1983/09/06 1,150 1,170 1,150 1,150 164,000
1983/09/05 1,160 1,170 1,150 1,170 209,000
1983/09/03 1,150 1,160 1,140 1,160 481,000
1983/09/02 1,160 1,160 1,140 1,140 351,000
1983/09/01 1,160 1,160 1,150 1,160 1,518,999
1983/08/31 1,160 1,170 1,150 1,160 448,000
1983/08/30 1,170 1,180 1,150 1,160 996,000
1983/08/29 1,180 1,190 1,160 1,160 318,000
1983/08/27 1,190 1,190 1,180 1,180 278,000
1983/08/26 1,190 1,200 1,180 1,190 406,000
1983/08/25 1,190 1,200 1,180 1,180 405,000
1983/08/24 1,180 1,190 1,160 1,180 638,000
1983/08/23 1,200 1,210 1,180 1,190 508,000
1983/08/22 1,180 1,200 1,180 1,190 423,000
1983/08/20 1,180 1,190 1,170 1,180 218,000
1983/08/19 1,180 1,190 1,170 1,180 597,000
1983/08/18 1,170 1,190 1,170 1,180 688,000
1983/08/17 1,190 1,190 1,160 1,160 227,000
1983/08/16 1,200 1,200 1,160 1,170 1,460,999
1983/08/15 1,180 1,210 1,180 1,210 438,000
1983/08/12 1,180 1,180 1,170 1,180 421,000
1983/08/11 1,170 1,180 1,170 1,180 288,000
1983/08/10 1,150 1,170 1,150 1,170 169,000
1983/08/09 1,150 1,170 1,140 1,150 439,000
1983/08/08 1,160 1,170 1,160 1,170 221,000
1983/08/06 1,180 1,180 1,170 1,170 290,000
1983/08/05 1,180 1,190 1,180 1,180 544,000
1983/08/04 1,180 1,200 1,180 1,180 298,000
1983/08/03 1,190 1,200 1,190 1,190 283,000
1983/08/02 1,190 1,210 1,190 1,190 286,000
1983/08/01 1,200 1,210 1,190 1,200 697,000
1983/07/30 1,210 1,210 1,190 1,210 312,000
1983/07/29 1,210 1,220 1,210 1,210 624,000
1983/07/28 1,240 1,250 1,220 1,220 1,497,999
1983/07/27 1,240 1,250 1,220 1,240 1,355,999
1983/07/26 1,180 1,220 1,180 1,220 484,000
1983/07/25 1,200 1,210 1,180 1,180 605,000
1983/07/23 1,200 1,220 1,180 1,190 381,000
1983/07/22 1,240 1,240 1,210 1,230 915,000
1983/07/21 1,220 1,240 1,220 1,240 1,122,000
1983/07/20 1,190 1,200 1,180 1,200 802,000
1983/07/19 1,200 1,200 1,170 1,190 310,000
1983/07/18 1,200 1,200 1,180 1,200 422,000
1983/07/15 1,190 1,200 1,190 1,200 547,000
1983/07/14 1,180 1,200 1,180 1,190 270,000
1983/07/13 1,180 1,190 1,170 1,190 736,000
1983/07/12 1,190 1,200 1,180 1,180 466,000
1983/07/11 1,190 1,200 1,180 1,200 289,000
1983/07/09 1,200 1,200 1,180 1,180 237,000
1983/07/08 1,190 1,200 1,180 1,200 689,000
1983/07/07 1,200 1,210 1,180 1,190 869,000
1983/07/06 1,190 1,200 1,180 1,180 454,000
1983/07/05 1,190 1,210 1,180 1,200 369,000
1983/07/04 1,210 1,220 1,180 1,190 925,000
1983/07/02 1,220 1,240 1,220 1,230 401,000
1983/07/01 1,220 1,240 1,220 1,220 400,000
1983/06/30 1,240 1,250 1,220 1,220 570,000
1983/06/29 1,200 1,230 1,190 1,220 909,000
1983/06/28 1,260 1,270 1,220 1,230 1,641,999
1983/06/27 1,290 1,300 1,280 1,290 988,000
1983/06/25 1,280 1,310 1,280 1,290 1,082,000
1983/06/24 1,290 1,300 1,280 1,280 1,281,999
1983/06/23 1,310 1,310 1,280 1,280 2,339,999
1983/06/22 1,340 1,350 1,310 1,310 6,106,998
1983/06/21 1,250 1,320 1,240 1,310 8,698,997
1983/06/20 1,240 1,260 1,230 1,240 4,135,998
1983/06/17 1,190 1,240 1,180 1,230 6,357,997
1983/06/16 1,170 1,180 1,170 1,180 1,147,000
1983/06/15 1,160 1,170 1,140 1,160 1,059,000
1983/06/14 1,200 1,200 1,150 1,150 2,095,999
1983/06/13 1,170 1,190 1,160 1,190 1,696,999
1983/06/11 1,130 1,170 1,130 1,170 908,000
1983/06/10 1,120 1,130 1,110 1,130 449,000
1983/06/09 1,110 1,130 1,110 1,120 346,000
1983/06/08 1,110 1,130 1,110 1,130 485,000
1983/06/07 1,130 1,140 1,110 1,110 308,000
1983/06/06 1,140 1,150 1,130 1,130 247,000
1983/06/04 1,130 1,150 1,120 1,130 333,000
1983/06/03 1,130 1,130 1,110 1,120 480,000
1983/06/02 1,130 1,130 1,110 1,130 523,000
1983/06/01 1,140 1,160 1,130 1,130 593,000
1983/05/31 1,170 1,170 1,130 1,150 695,000
1983/05/30 1,130 1,170 1,120 1,170 573,000
1983/05/28 1,130 1,140 1,110 1,120 392,000
1983/05/27 1,150 1,150 1,130 1,130 534,000
1983/05/26 1,160 1,170 1,150 1,150 663,000
1983/05/25 1,160 1,160 1,140 1,140 612,000
1983/05/24 1,150 1,150 1,140 1,140 409,000
1983/05/23 1,150 1,150 1,140 1,150 493,000
1983/05/20 1,150 1,150 1,140 1,140 550,000
1983/05/19 1,160 1,160 1,140 1,150 634,000
1983/05/18 1,160 1,160 1,140 1,150 503,000
1983/05/17 1,130 1,150 1,130 1,140 590,000
1983/05/16 1,160 1,160 1,140 1,140 561,000
1983/05/14 1,150 1,160 1,150 1,150 232,000
1983/05/13 1,140 1,160 1,140 1,150 320,000
1983/05/12 1,160 1,160 1,140 1,140 901,000
1983/05/11 1,170 1,170 1,150 1,170 1,651,999
1983/05/10 1,180 1,180 1,160 1,160 2,156,999
1983/05/09 1,180 1,200 1,170 1,180 1,193,000
1983/05/07 1,190 1,200 1,180 1,180 2,809,999
1983/05/06 1,180 1,200 1,170 1,180 6,725,997
1983/05/04 1,170 1,170 1,160 1,170 1,604,999
1983/05/02 1,150 1,190 1,150 1,190 7,520,997
1983/04/30 1,140 1,160 1,140 1,150 5,118,998
1983/04/28 1,100 1,110 1,090 1,100 1,810,999
1983/04/27 1,090 1,100 1,080 1,090 689,000
1983/04/26 1,100 1,100 1,080 1,080 795,000
1983/04/25 1,080 1,090 1,070 1,070 286,000
1983/04/23 1,090 1,090 1,070 1,070 366,000
1983/04/22 1,090 1,100 1,080 1,100 949,000
1983/04/21 1,100 1,110 1,080 1,080 1,515,999
1983/04/20 1,090 1,090 1,070 1,080 533,000
1983/04/19 1,100 1,100 1,070 1,070 930,000
1983/04/18 1,090 1,100 1,090 1,090 385,000
1983/04/15 1,110 1,110 1,090 1,090 1,915,999
1983/04/14 1,090 1,110 1,090 1,110 3,479,999
1983/04/13 1,080 1,090 1,060 1,080 1,502,999
1983/04/12 1,060 1,090 1,050 1,080 1,130,000
1983/04/11 1,040 1,050 1,040 1,050 263,000
1983/04/09 1,050 1,060 1,040 1,040 346,000
1983/04/08 1,050 1,060 1,040 1,040 767,000
1983/04/07 1,060 1,070 1,040 1,040 591,000
1983/04/06 1,050 1,060 1,040 1,060 465,000
1983/04/05 1,060 1,070 1,040 1,040 947,000
1983/04/04 1,070 1,080 1,060 1,060 523,000
1983/04/02 1,070 1,080 1,070 1,080 342,000
1983/04/01 1,090 1,090 1,070 1,070 978,000
1983/03/31 1,090 1,100 1,080 1,090 1,272,999
1983/03/30 1,090 1,090 1,070 1,080 876,000
1983/03/29 1,080 1,090 1,070 1,090 1,076,000
1983/03/28 1,070 1,080 1,060 1,070 587,000
1983/03/26 1,070 1,070 1,050 1,050 1,022,000
1983/03/25 1,100 1,100 1,070 1,080 1,489,999
1983/03/24 1,090 1,110 1,080 1,090 3,664,999
1983/03/23 1,090 1,090 1,060 1,080 1,652,999
1983/03/22 1,070 1,090 1,060 1,080 2,150,999
1983/03/18 1,030 1,060 1,030 1,060 2,215,999
1983/03/17 1,050 1,050 1,020 1,020 3,440,999
1983/03/16 1,020 1,050 1,010 1,040 1,595,999
1983/03/15 1,030 1,040 1,010 1,010 3,293,999
1983/03/14 986 1,020 985 1,020 1,552,999
1983/03/12 995 995 985 985 280,000
1983/03/11 998 1,000 992 995 1,459,999
1983/03/10 985 998 985 996 1,128,000
1983/03/09 988 994 985 985 2,564,999
1983/03/08 1,000 1,000 990 998 1,324,999
1983/03/07 990 1,010 990 1,000 838,000
1983/03/05 986 998 986 991 769,000
1983/03/04 982 985 980 982 745,000
1983/03/03 972 980 972 975 851,000
1983/03/02 973 974 972 972 963,000
1983/03/01 978 978 971 972 353,000
1983/02/28 975 983 970 983 3,322,999
1983/02/26 979 985 975 975 1,145,000
1983/02/25 994 994 980 989 1,400,999
1983/02/24 972 975 965 975 2,437,999
1983/02/23 951 968 950 968 389,000
1983/02/22 955 965 952 952 485,000
1983/02/21 970 975 955 956 1,117,000
1983/02/18 980 980 971 980 882,000
1983/02/17 976 977 973 976 489,000
1983/02/16 995 995 976 976 2,253,999
1983/02/15 1,000 1,010 988 988 593,000
1983/02/14 980 995 978 988 296,000
1983/02/12 980 980 975 977 249,000
1983/02/10 971 975 970 970 443,000
1983/02/09 972 985 971 971 305,000
1983/02/08 973 980 971 974 395,000
1983/02/07 975 978 971 973 331,000
1983/02/05 973 980 973 974 785,000
1983/02/04 968 975 968 971 199,000
1983/02/03 980 980 968 968 520,000
1983/02/02 990 995 980 980 467,000
1983/02/01 990 995 989 990 818,000
1983/01/31 990 998 987 990 139,000
1983/01/29 989 999 982 992 894,000
1983/01/28 986 990 981 989 506,000
1983/01/27 990 998 981 981 431,000
1983/01/26 988 999 980 990 365,000
1983/01/25 961 978 959 978 551,000
1983/01/24 980 984 978 978 305,000
1983/01/22 995 1,000 980 980 336,000
1983/01/21 990 1,010 990 1,000 253,000
1983/01/20 980 995 980 988 294,000
1983/01/19 1,000 1,000 985 988 1,006,000
1983/01/18 1,020 1,020 995 1,000 839,000
1983/01/17 1,040 1,040 1,020 1,030 440,000
1983/01/14 1,040 1,040 1,020 1,030 1,311,999
1983/01/13 1,010 1,050 1,000 1,020 755,000
1983/01/12 1,010 1,020 1,000 1,000 598,000
1983/01/11 1,050 1,050 1,010 1,020 1,279,999
1983/01/10 1,060 1,070 1,050 1,060 513,000
1983/01/08 1,070 1,070 1,060 1,070 743,000
1983/01/07 1,070 1,080 1,050 1,070 1,227,000
1983/01/06 1,060 1,070 1,040 1,050 1,477,999
1983/01/05 1,100 1,100 1,060 1,080 1,116,000
1983/01/04 1,100 1,110 1,090 1,090 1,188,000

このページの先頭へ