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 |
---|---|---|---|---|---|
1989/12/29 | 2,570 | 2,580 | 2,540 | 2,540 | 588,000 |
1989/12/28 | 2,600 | 2,600 | 2,560 | 2,560 | 1,057,000 |
1989/12/27 | 2,600 | 2,630 | 2,570 | 2,590 | 1,821,000 |
1989/12/26 | 2,600 | 2,600 | 2,560 | 2,600 | 1,134,000 |
1989/12/25 | 2,520 | 2,600 | 2,510 | 2,600 | 942,000 |
1989/12/22 | 2,570 | 2,570 | 2,520 | 2,520 | 1,094,000 |
1989/12/21 | 2,560 | 2,580 | 2,550 | 2,570 | 1,215,000 |
1989/12/20 | 2,600 | 2,600 | 2,550 | 2,570 | 1,415,000 |
1989/12/19 | 2,580 | 2,610 | 2,570 | 2,600 | 799,000 |
1989/12/18 | 2,610 | 2,620 | 2,590 | 2,620 | 973,000 |
1989/12/15 | 2,620 | 2,630 | 2,610 | 2,610 | 845,000 |
1989/12/14 | 2,650 | 2,660 | 2,620 | 2,630 | 938,000 |
1989/12/13 | 2,620 | 2,660 | 2,610 | 2,630 | 1,533,000 |
1989/12/12 | 2,620 | 2,630 | 2,600 | 2,620 | 1,040,000 |
1989/12/11 | 2,610 | 2,650 | 2,600 | 2,600 | 679,000 |
1989/12/08 | 2,650 | 2,650 | 2,600 | 2,630 | 1,618,000 |
1989/12/07 | 2,640 | 2,650 | 2,600 | 2,630 | 1,404,000 |
1989/12/06 | 2,640 | 2,670 | 2,620 | 2,640 | 1,467,000 |
1989/12/05 | 2,630 | 2,650 | 2,620 | 2,620 | 1,184,000 |
1989/12/04 | 2,620 | 2,640 | 2,600 | 2,630 | 1,657,000 |
1989/12/01 | 2,640 | 2,650 | 2,600 | 2,640 | 2,249,000 |
1989/11/30 | 2,590 | 2,620 | 2,580 | 2,600 | 1,746,000 |
1989/11/29 | 2,570 | 2,600 | 2,560 | 2,570 | 1,724,000 |
1989/11/28 | 2,600 | 2,600 | 2,570 | 2,590 | 1,199,000 |
1989/11/27 | 2,600 | 2,620 | 2,590 | 2,590 | 927,000 |
1989/11/24 | 2,600 | 2,600 | 2,570 | 2,600 | 656,000 |
1989/11/22 | 2,580 | 2,590 | 2,560 | 2,560 | 1,040,000 |
1989/11/21 | 2,560 | 2,580 | 2,550 | 2,560 | 1,196,000 |
1989/11/20 | 2,570 | 2,570 | 2,560 | 2,560 | 438,000 |
1989/11/17 | 2,580 | 2,590 | 2,560 | 2,560 | 1,001,000 |
1989/11/16 | 2,570 | 2,580 | 2,560 | 2,580 | 764,000 |
1989/11/15 | 2,590 | 2,600 | 2,560 | 2,560 | 2,241,000 |
1989/11/14 | 2,600 | 2,610 | 2,580 | 2,590 | 1,316,000 |
1989/11/13 | 2,630 | 2,640 | 2,590 | 2,600 | 988,000 |
1989/11/10 | 2,630 | 2,640 | 2,560 | 2,590 | 1,385,000 |
1989/11/09 | 2,650 | 2,650 | 2,590 | 2,640 | 993,000 |
1989/11/08 | 2,630 | 2,640 | 2,620 | 2,640 | 762,000 |
1989/11/07 | 2,620 | 2,650 | 2,610 | 2,640 | 746,000 |
1989/11/06 | 2,670 | 2,690 | 2,600 | 2,600 | 718,000 |
1989/11/02 | 2,680 | 2,700 | 2,670 | 2,690 | 1,367,000 |
1989/11/01 | 2,690 | 2,730 | 2,680 | 2,680 | 1,779,000 |
1989/10/31 | 2,670 | 2,720 | 2,670 | 2,690 | 1,485,000 |
1989/10/30 | 2,680 | 2,700 | 2,650 | 2,670 | 681,000 |
1989/10/27 | 2,640 | 2,690 | 2,640 | 2,680 | 1,796,000 |
1989/10/26 | 2,660 | 2,670 | 2,640 | 2,650 | 1,749,000 |
1989/10/25 | 2,690 | 2,700 | 2,650 | 2,680 | 1,199,000 |
1989/10/24 | 2,740 | 2,750 | 2,700 | 2,720 | 2,513,999 |
1989/10/23 | 2,690 | 2,760 | 2,690 | 2,720 | 4,420,999 |
1989/10/20 | 2,680 | 2,690 | 2,640 | 2,650 | 1,897,000 |
1989/10/19 | 2,650 | 2,670 | 2,630 | 2,670 | 2,571,999 |
1989/10/18 | 2,670 | 2,680 | 2,650 | 2,650 | 1,975,000 |
1989/10/17 | 2,730 | 2,750 | 2,650 | 2,660 | 6,346,999 |
1989/10/16 | 2,710 | 2,740 | 2,640 | 2,650 | 7,252,999 |
1989/10/13 | 2,840 | 2,860 | 2,780 | 2,790 | 10,932,998 |
1989/10/12 | 2,870 | 2,880 | 2,800 | 2,820 | 23,024,995 |
1989/10/11 | 2,730 | 2,940 | 2,730 | 2,850 | 37,447,993 |
1989/10/09 | 2,450 | 2,630 | 2,450 | 2,610 | 5,188,999 |
1989/10/06 | 2,460 | 2,490 | 2,440 | 2,440 | 1,337,000 |
1989/10/05 | 2,480 | 2,500 | 2,460 | 2,460 | 1,227,000 |
1989/10/04 | 2,520 | 2,530 | 2,480 | 2,480 | 1,431,000 |
1989/10/03 | 2,560 | 2,560 | 2,520 | 2,520 | 925,000 |
1989/10/02 | 2,560 | 2,570 | 2,550 | 2,550 | 956,000 |
1989/09/29 | 2,550 | 2,570 | 2,530 | 2,570 | 1,285,000 |
1989/09/28 | 2,560 | 2,570 | 2,540 | 2,560 | 940,000 |
1989/09/27 | 2,570 | 2,590 | 2,550 | 2,550 | 1,008,000 |
1989/09/26 | 2,540 | 2,570 | 2,540 | 2,570 | 1,068,000 |
1989/09/25 | 2,550 | 2,560 | 2,530 | 2,540 | 951,000 |
1989/09/22 | 2,560 | 2,560 | 2,520 | 2,530 | 1,022,000 |
1989/09/21 | 2,540 | 2,580 | 2,520 | 2,560 | 1,584,000 |
1989/09/20 | 2,550 | 2,550 | 2,520 | 2,520 | 975,000 |
1989/09/19 | 2,570 | 2,570 | 2,540 | 2,560 | 940,000 |
1989/09/18 | 2,560 | 2,580 | 2,550 | 2,570 | 833,000 |
1989/09/14 | 2,590 | 2,590 | 2,550 | 2,560 | 1,026,000 |
1989/09/13 | 2,570 | 2,580 | 2,560 | 2,580 | 1,112,000 |
1989/09/12 | 2,550 | 2,580 | 2,550 | 2,580 | 801,000 |
1989/09/11 | 2,540 | 2,560 | 2,530 | 2,550 | 620,000 |
1989/09/08 | 2,560 | 2,570 | 2,530 | 2,530 | 2,439,000 |
1989/09/07 | 2,590 | 2,590 | 2,560 | 2,560 | 990,000 |
1989/09/06 | 2,590 | 2,610 | 2,580 | 2,600 | 1,412,000 |
1989/09/05 | 2,610 | 2,620 | 2,590 | 2,600 | 1,052,000 |
1989/09/04 | 2,580 | 2,630 | 2,570 | 2,610 | 754,000 |
1989/09/01 | 2,600 | 2,620 | 2,580 | 2,620 | 984,000 |
1989/08/31 | 2,600 | 2,620 | 2,580 | 2,600 | 2,034,000 |
1989/08/30 | 2,640 | 2,640 | 2,590 | 2,600 | 983,000 |
1989/08/29 | 2,650 | 2,650 | 2,600 | 2,640 | 2,448,000 |
1989/08/28 | 2,670 | 2,670 | 2,620 | 2,620 | 1,113,000 |
1989/08/25 | 2,660 | 2,700 | 2,630 | 2,650 | 2,245,000 |
1989/08/24 | 2,710 | 2,720 | 2,660 | 2,680 | 3,747,999 |
1989/08/23 | 2,730 | 2,760 | 2,700 | 2,700 | 8,917,998 |
1989/08/22 | 2,690 | 2,740 | 2,680 | 2,720 | 8,811,998 |
1989/08/21 | 2,660 | 2,720 | 2,660 | 2,700 | 3,763,999 |
1989/08/18 | 2,670 | 2,670 | 2,630 | 2,650 | 1,822,000 |
1989/08/17 | 2,680 | 2,680 | 2,630 | 2,630 | 2,671,999 |
1989/08/16 | 2,680 | 2,700 | 2,670 | 2,680 | 5,201,999 |
1989/08/15 | 2,640 | 2,660 | 2,630 | 2,660 | 1,933,000 |
1989/08/14 | 2,640 | 2,660 | 2,630 | 2,630 | 1,674,000 |
1989/08/11 | 2,640 | 2,640 | 2,610 | 2,640 | 2,271,000 |
1989/08/10 | 2,570 | 2,630 | 2,560 | 2,610 | 2,338,000 |
1989/08/09 | 2,560 | 2,590 | 2,560 | 2,570 | 1,864,000 |
1989/08/08 | 2,530 | 2,570 | 2,530 | 2,560 | 1,982,000 |
1989/08/07 | 2,540 | 2,550 | 2,530 | 2,530 | 777,000 |
1989/08/04 | 2,560 | 2,560 | 2,530 | 2,540 | 638,000 |
1989/08/03 | 2,550 | 2,560 | 2,540 | 2,540 | 678,000 |
1989/08/02 | 2,560 | 2,580 | 2,550 | 2,570 | 1,424,000 |
1989/08/01 | 2,560 | 2,580 | 2,550 | 2,570 | 669,000 |
1989/07/31 | 2,560 | 2,560 | 2,530 | 2,560 | 1,207,000 |
1989/07/28 | 2,530 | 2,540 | 2,520 | 2,530 | 1,289,000 |
1989/07/27 | 2,540 | 2,540 | 2,510 | 2,520 | 1,086,000 |
1989/07/26 | 2,560 | 2,570 | 2,540 | 2,540 | 1,300,000 |
1989/07/25 | 2,560 | 2,590 | 2,550 | 2,550 | 1,162,000 |
1989/07/24 | 2,590 | 2,590 | 2,550 | 2,550 | 830,000 |
1989/07/21 | 2,550 | 2,580 | 2,540 | 2,550 | 1,280,000 |
1989/07/20 | 2,570 | 2,570 | 2,530 | 2,540 | 675,000 |
1989/07/19 | 2,510 | 2,550 | 2,510 | 2,540 | 1,018,000 |
1989/07/18 | 2,530 | 2,540 | 2,520 | 2,540 | 816,000 |
1989/07/17 | 2,570 | 2,570 | 2,540 | 2,540 | 509,000 |
1989/07/14 | 2,570 | 2,580 | 2,560 | 2,560 | 547,000 |
1989/07/13 | 2,580 | 2,590 | 2,570 | 2,570 | 640,000 |
1989/07/12 | 2,580 | 2,600 | 2,580 | 2,590 | 755,000 |
1989/07/11 | 2,620 | 2,620 | 2,580 | 2,600 | 877,000 |
1989/07/10 | 2,630 | 2,630 | 2,600 | 2,610 | 716,000 |
1989/07/07 | 2,600 | 2,630 | 2,580 | 2,630 | 1,218,000 |
1989/07/06 | 2,600 | 2,610 | 2,580 | 2,600 | 887,000 |
1989/07/05 | 2,610 | 2,650 | 2,580 | 2,600 | 4,384,999 |
1989/07/04 | 2,530 | 2,620 | 2,530 | 2,570 | 2,858,999 |
1989/07/03 | 2,500 | 2,560 | 2,500 | 2,540 | 584,000 |
1989/06/30 | 2,500 | 2,530 | 2,500 | 2,530 | 659,000 |
1989/06/29 | 2,530 | 2,540 | 2,520 | 2,530 | 371,000 |
1989/06/28 | 2,550 | 2,550 | 2,510 | 2,550 | 631,000 |
1989/06/27 | 2,600 | 2,600 | 2,550 | 2,570 | 713,000 |
1989/06/27 | 1 -> 1.05 分割 | ||||
1989/06/26 | 2,710 | 2,720 | 2,680 | 2,690 | 1,422,000 |
1989/06/23 | 2,710 | 2,740 | 2,700 | 2,710 | 1,463,000 |
1989/06/22 | 2,720 | 2,720 | 2,700 | 2,720 | 1,055,000 |
1989/06/21 | 2,730 | 2,740 | 2,700 | 2,720 | 1,768,000 |
1989/06/20 | 2,740 | 2,750 | 2,700 | 2,720 | 3,050,999 |
1989/06/19 | 2,660 | 2,740 | 2,650 | 2,730 | 1,309,000 |
1989/06/16 | 2,670 | 2,680 | 2,640 | 2,670 | 817,000 |
1989/06/15 | 2,710 | 2,730 | 2,660 | 2,660 | 1,783,000 |
1989/06/14 | 2,700 | 2,710 | 2,660 | 2,710 | 1,034,000 |
1989/06/13 | 2,680 | 2,740 | 2,660 | 2,660 | 2,342,999 |
1989/06/12 | 2,670 | 2,670 | 2,650 | 2,660 | 513,000 |
1989/06/09 | 2,700 | 2,700 | 2,670 | 2,680 | 1,011,000 |
1989/06/08 | 2,650 | 2,700 | 2,650 | 2,700 | 1,089,000 |
1989/06/07 | 2,680 | 2,690 | 2,640 | 2,650 | 893,000 |
1989/06/06 | 2,680 | 2,680 | 2,660 | 2,660 | 664,000 |
1989/06/05 | 2,730 | 2,750 | 2,680 | 2,680 | 822,000 |
1989/06/02 | 2,770 | 2,770 | 2,740 | 2,740 | 2,363,999 |
1989/06/01 | 2,730 | 2,800 | 2,730 | 2,770 | 4,943,999 |
1989/05/31 | 2,720 | 2,730 | 2,690 | 2,730 | 1,556,000 |
1989/05/30 | 2,690 | 2,710 | 2,690 | 2,690 | 653,000 |
1989/05/29 | 2,720 | 2,750 | 2,690 | 2,700 | 1,809,000 |
1989/05/26 | 2,740 | 2,740 | 2,720 | 2,720 | 831,000 |
1989/05/25 | 2,730 | 2,730 | 2,690 | 2,720 | 1,562,000 |
1989/05/24 | 2,730 | 2,740 | 2,710 | 2,730 | 1,797,000 |
1989/05/23 | 2,750 | 2,750 | 2,710 | 2,740 | 3,078,999 |
1989/05/22 | 2,670 | 2,740 | 2,670 | 2,740 | 3,771,999 |
1989/05/19 | 2,640 | 2,670 | 2,630 | 2,670 | 2,002,999 |
1989/05/18 | 2,660 | 2,670 | 2,640 | 2,640 | 1,335,000 |
1989/05/17 | 2,670 | 2,670 | 2,630 | 2,640 | 909,000 |
1989/05/16 | 2,660 | 2,670 | 2,610 | 2,670 | 1,384,000 |
1989/05/15 | 2,570 | 2,620 | 2,570 | 2,620 | 873,000 |
1989/05/12 | 2,630 | 2,640 | 2,600 | 2,610 | 861,000 |
1989/05/11 | 2,670 | 2,670 | 2,620 | 2,640 | 997,000 |
1989/05/10 | 2,700 | 2,700 | 2,650 | 2,650 | 2,477,999 |
1989/05/09 | 2,660 | 2,690 | 2,640 | 2,690 | 5,005,999 |
1989/05/08 | 2,630 | 2,650 | 2,610 | 2,650 | 2,415,999 |
1989/05/02 | 2,550 | 2,620 | 2,530 | 2,600 | 1,676,000 |
1989/05/01 | 2,540 | 2,550 | 2,510 | 2,550 | 555,000 |
1989/04/28 | 2,540 | 2,540 | 2,510 | 2,530 | 1,311,000 |
1989/04/27 | 2,520 | 2,520 | 2,500 | 2,500 | 780,000 |
1989/04/26 | 2,520 | 2,530 | 2,490 | 2,520 | 1,526,000 |
1989/04/25 | 2,500 | 2,520 | 2,480 | 2,520 | 551,000 |
1989/04/24 | 2,490 | 2,490 | 2,450 | 2,480 | 530,000 |
1989/04/21 | 2,440 | 2,470 | 2,410 | 2,470 | 861,000 |
1989/04/20 | 2,500 | 2,500 | 2,450 | 2,460 | 1,104,000 |
1989/04/19 | 2,460 | 2,490 | 2,450 | 2,470 | 655,000 |
1989/04/18 | 2,520 | 2,520 | 2,470 | 2,480 | 911,000 |
1989/04/17 | 2,530 | 2,530 | 2,480 | 2,480 | 650,000 |
1989/04/14 | 2,550 | 2,550 | 2,500 | 2,500 | 514,000 |
1989/04/13 | 2,540 | 2,540 | 2,500 | 2,520 | 536,000 |
1989/04/12 | 2,500 | 2,550 | 2,500 | 2,530 | 1,471,000 |
1989/04/11 | 2,490 | 2,500 | 2,460 | 2,490 | 1,274,000 |
1989/04/10 | 2,510 | 2,510 | 2,450 | 2,470 | 531,000 |
1989/04/07 | 2,520 | 2,520 | 2,450 | 2,480 | 1,182,000 |
1989/04/06 | 2,540 | 2,550 | 2,470 | 2,520 | 998,000 |
1989/04/05 | 2,550 | 2,560 | 2,500 | 2,540 | 1,179,000 |
1989/04/04 | 2,570 | 2,580 | 2,520 | 2,540 | 1,101,000 |
1989/04/03 | 2,560 | 2,570 | 2,490 | 2,530 | 1,196,000 |
1989/03/31 | 2,550 | 2,550 | 2,500 | 2,520 | 982,000 |
1989/03/30 | 2,580 | 2,590 | 2,510 | 2,520 | 1,318,000 |
1989/03/29 | 2,600 | 2,600 | 2,570 | 2,580 | 1,371,000 |
1989/03/28 | 2,560 | 2,600 | 2,510 | 2,600 | 879,000 |
1989/03/27 | 2,490 | 2,540 | 2,480 | 2,530 | 966,000 |
1989/03/24 | 2,500 | 2,510 | 2,460 | 2,500 | 994,000 |
1989/03/23 | 2,500 | 2,540 | 2,460 | 2,490 | 3,339,999 |
1989/03/22 | 2,520 | 2,530 | 2,470 | 2,500 | 931,000 |
1989/03/20 | 2,520 | 2,520 | 2,480 | 2,480 | 588,000 |
1989/03/17 | 2,580 | 2,590 | 2,510 | 2,510 | 2,043,999 |
1989/03/16 | 2,590 | 2,610 | 2,580 | 2,580 | 2,761,999 |
1989/03/15 | 2,490 | 2,560 | 2,490 | 2,560 | 2,075,999 |
1989/03/14 | 2,470 | 2,530 | 2,450 | 2,530 | 1,477,000 |
1989/03/13 | 2,480 | 2,480 | 2,460 | 2,480 | 465,000 |
1989/03/10 | 2,440 | 2,480 | 2,440 | 2,480 | 941,000 |
1989/03/09 | 2,460 | 2,500 | 2,440 | 2,440 | 942,000 |
1989/03/08 | 2,500 | 2,500 | 2,450 | 2,450 | 677,000 |
1989/03/07 | 2,500 | 2,520 | 2,460 | 2,460 | 603,000 |
1989/03/06 | 2,550 | 2,570 | 2,460 | 2,500 | 669,000 |
1989/03/03 | 2,580 | 2,580 | 2,530 | 2,550 | 8,342,998 |
1989/03/02 | 2,540 | 2,570 | 2,540 | 2,550 | 983,000 |
1989/03/01 | 2,550 | 2,570 | 2,530 | 2,560 | 1,445,000 |
1989/02/28 | 2,540 | 2,570 | 2,530 | 2,550 | 976,000 |
1989/02/27 | 2,560 | 2,580 | 2,530 | 2,540 | 854,000 |
1989/02/23 | 2,530 | 2,590 | 2,510 | 2,560 | 1,938,000 |
1989/02/22 | 2,490 | 2,520 | 2,490 | 2,510 | 976,000 |
1989/02/21 | 2,490 | 2,500 | 2,470 | 2,470 | 892,000 |
1989/02/20 | 2,500 | 2,520 | 2,480 | 2,490 | 1,187,000 |
1989/02/17 | 2,540 | 2,550 | 2,510 | 2,510 | 1,416,000 |
1989/02/16 | 2,540 | 2,550 | 2,520 | 2,540 | 1,179,000 |
1989/02/15 | 2,570 | 2,580 | 2,530 | 2,550 | 980,000 |
1989/02/14 | 2,560 | 2,590 | 2,560 | 2,570 | 499,000 |
1989/02/13 | 2,620 | 2,630 | 2,560 | 2,590 | 963,000 |
1989/02/10 | 2,600 | 2,620 | 2,580 | 2,620 | 1,139,000 |
1989/02/09 | 2,650 | 2,680 | 2,590 | 2,610 | 3,819,999 |
1989/02/08 | 2,590 | 2,590 | 2,550 | 2,570 | 1,543,000 |
1989/02/07 | 2,590 | 2,600 | 2,560 | 2,580 | 1,183,000 |
1989/02/06 | 2,610 | 2,610 | 2,550 | 2,550 | 979,000 |
1989/02/03 | 2,600 | 2,600 | 2,550 | 2,570 | 1,077,000 |
1989/02/02 | 2,610 | 2,610 | 2,580 | 2,600 | 924,000 |
1989/02/01 | 2,640 | 2,640 | 2,570 | 2,590 | 917,000 |
1989/01/31 | 2,620 | 2,650 | 2,620 | 2,640 | 743,000 |
1989/01/30 | 2,730 | 2,730 | 2,660 | 2,660 | 2,351,999 |
1989/01/28 | 2,650 | 2,690 | 2,630 | 2,690 | 3,503,999 |
1989/01/27 | 2,570 | 2,610 | 2,560 | 2,600 | 2,657,999 |
1989/01/26 | 2,550 | 2,550 | 2,530 | 2,530 | 1,487,000 |
1989/01/25 | 2,560 | 2,570 | 2,530 | 2,530 | 1,133,000 |
1989/01/24 | 2,590 | 2,590 | 2,550 | 2,570 | 883,000 |
1989/01/23 | 2,570 | 2,570 | 2,520 | 2,550 | 715,000 |
1989/01/20 | 2,520 | 2,540 | 2,500 | 2,530 | 1,835,000 |
1989/01/19 | 2,610 | 2,610 | 2,560 | 2,560 | 1,109,000 |
1989/01/18 | 2,610 | 2,620 | 2,600 | 2,600 | 902,000 |
1989/01/17 | 2,630 | 2,630 | 2,600 | 2,630 | 1,238,000 |
1989/01/13 | 2,600 | 2,630 | 2,590 | 2,630 | 1,302,000 |
1989/01/12 | 2,640 | 2,640 | 2,600 | 2,620 | 3,557,999 |
1989/01/11 | 2,610 | 2,650 | 2,600 | 2,630 | 4,761,999 |
1989/01/10 | 2,580 | 2,620 | 2,570 | 2,620 | 2,189,999 |
1989/01/09 | 2,590 | 2,590 | 2,560 | 2,580 | 805,000 |
1989/01/06 | 2,590 | 2,600 | 2,560 | 2,570 | 1,463,000 |
1989/01/05 | 2,590 | 2,600 | 2,530 | 2,590 | 2,712,999 |
1989/01/04 | 2,570 | 2,580 | 2,560 | 2,570 | 343,000 |