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
1990/12/28 1,730 1,750 1,710 1,750 670,000
1990/12/27 1,750 1,750 1,710 1,730 1,073,000
1990/12/26 1,720 1,730 1,690 1,720 544,000
1990/12/25 1,730 1,740 1,660 1,660 649,000
1990/12/21 1,760 1,780 1,730 1,730 639,000
1990/12/20 1,780 1,790 1,770 1,790 1,331,000
1990/12/19 1,790 1,800 1,780 1,780 1,577,000
1990/12/18 1,740 1,760 1,740 1,760 1,501,000
1990/12/17 1,750 1,760 1,740 1,740 750,000
1990/12/14 1,740 1,780 1,740 1,750 3,017,000
1990/12/13 1,800 1,800 1,780 1,800 776,000
1990/12/12 1,800 1,810 1,780 1,800 4,014,000
1990/12/11 1,760 1,800 1,760 1,800 696,000
1990/12/10 1,810 1,810 1,760 1,760 536,000
1990/12/07 1,800 1,840 1,780 1,800 2,803,000
1990/12/06 1,780 1,800 1,760 1,800 3,940,000
1990/12/05 1,790 1,790 1,740 1,760 968,000
1990/12/04 1,750 1,770 1,740 1,740 564,000
1990/12/03 1,800 1,810 1,750 1,780 752,000
1990/11/30 1,700 1,760 1,700 1,760 1,167,000
1990/11/29 1,720 1,760 1,710 1,750 904,000
1990/11/28 1,760 1,780 1,720 1,730 876,000
1990/11/27 1,770 1,780 1,750 1,760 675,000
1990/11/26 1,770 1,820 1,760 1,770 883,000
1990/11/22 1,750 1,780 1,730 1,770 971,000
1990/11/21 1,760 1,760 1,730 1,730 512,000
1990/11/20 1,780 1,780 1,760 1,770 746,000
1990/11/19 1,800 1,800 1,750 1,780 565,000
1990/11/16 1,740 1,760 1,730 1,750 630,000
1990/11/15 1,780 1,790 1,750 1,780 636,000
1990/11/14 1,810 1,810 1,750 1,800 756,000
1990/11/13 1,830 1,830 1,800 1,810 1,076,000
1990/11/09 1,740 1,780 1,730 1,780 729,000
1990/11/08 1,740 1,770 1,720 1,760 928,000
1990/11/07 1,780 1,790 1,760 1,760 706,000
1990/11/06 1,830 1,830 1,790 1,800 644,000
1990/11/05 1,830 1,830 1,810 1,810 379,000
1990/11/02 1,810 1,830 1,790 1,800 1,166,000
1990/11/01 1,820 1,850 1,820 1,840 730,000
1990/10/31 1,860 1,860 1,850 1,850 467,000
1990/10/30 1,870 1,880 1,850 1,860 658,000
1990/10/29 1,860 1,890 1,860 1,860 2,240,000
1990/10/26 1,870 1,880 1,860 1,860 693,000
1990/10/25 1,880 1,940 1,870 1,880 953,000
1990/10/24 1,900 1,920 1,870 1,870 863,000
1990/10/23 1,920 1,950 1,900 1,920 1,275,000
1990/10/22 1,910 1,920 1,890 1,900 934,000
1990/10/19 1,880 1,910 1,870 1,880 1,542,000
1990/10/18 1,890 1,900 1,870 1,870 2,025,000
1990/10/17 1,930 1,940 1,900 1,910 1,546,000
1990/10/16 1,930 1,970 1,890 1,940 1,752,000
1990/10/15 1,920 1,920 1,880 1,890 788,000
1990/10/12 1,870 1,910 1,860 1,860 749,000
1990/10/11 1,890 1,900 1,860 1,870 1,432,000
1990/10/09 1,980 1,980 1,920 1,950 1,341,000
1990/10/08 1,960 1,980 1,940 1,960 1,111,000
1990/10/05 2,000 2,010 1,940 1,940 2,413,000
1990/10/04 1,960 2,010 1,930 1,940 3,053,000
1990/10/03 1,980 2,100 1,940 2,000 8,592,999
1990/10/02 1,920 2,050 1,910 2,040 6,049,999
1990/10/01 1,850 1,850 1,770 1,830 3,164,000
1990/09/28 1,800 1,840 1,770 1,800 3,130,000
1990/09/27 1,770 1,850 1,750 1,800 1,794,000
1990/09/26 1,830 1,830 1,760 1,770 1,249,000
1990/09/25 1,800 1,830 1,800 1,800 823,000
1990/09/21 1,850 1,860 1,810 1,840 1,517,000
1990/09/20 1,890 1,890 1,850 1,860 4,571,000
1990/09/19 1,900 1,900 1,860 1,860 4,615,000
1990/09/18 1,870 1,900 1,860 1,890 4,589,000
1990/09/17 1,890 1,900 1,880 1,900 786,000
1990/09/14 1,910 1,940 1,900 1,910 2,200,000
1990/09/13 1,950 1,970 1,930 1,930 2,593,000
1990/09/12 1,950 1,960 1,920 1,960 4,050,000
1990/09/11 1,940 1,970 1,940 1,950 1,318,000
1990/09/10 1,960 1,990 1,930 1,970 2,224,000
1990/09/07 1,910 1,960 1,890 1,950 1,429,000
1990/09/06 1,950 1,950 1,880 1,920 1,203,000
1990/09/05 1,940 1,950 1,870 1,930 2,922,000
1990/09/04 1,970 1,980 1,930 1,960 1,269,000
1990/09/03 2,030 2,030 1,970 1,970 880,000
1990/08/31 2,040 2,050 2,000 2,030 1,587,000
1990/08/30 2,040 2,050 2,000 2,050 2,141,000
1990/08/29 1,990 2,020 1,980 2,000 3,015,000
1990/08/28 2,080 2,110 2,020 2,030 2,917,000
1990/08/27 2,040 2,060 2,010 2,040 3,898,000
1990/08/24 1,880 2,000 1,880 2,000 3,191,000
1990/08/23 1,900 1,960 1,880 1,880 2,802,000
1990/08/22 1,900 1,930 1,880 1,900 1,554,000
1990/08/21 1,980 1,990 1,930 1,930 1,047,000
1990/08/20 1,940 1,970 1,920 1,950 585,000
1990/08/17 1,940 1,970 1,940 1,950 1,629,000
1990/08/16 2,000 2,010 1,960 2,000 1,153,000
1990/08/15 1,970 2,040 1,950 2,030 1,933,000
1990/08/14 1,950 1,960 1,910 1,910 1,659,000
1990/08/13 1,970 1,970 1,890 1,900 1,151,000
1990/08/10 2,000 2,020 1,960 1,990 1,666,000
1990/08/09 2,000 2,030 1,980 2,000 1,181,000
1990/08/08 1,980 2,020 1,940 2,000 2,227,000
1990/08/07 1,920 1,990 1,860 1,940 3,425,000
1990/08/06 2,010 2,020 1,980 1,980 840,000
1990/08/03 2,070 2,110 2,050 2,060 2,369,000
1990/08/02 2,150 2,170 2,100 2,170 1,544,000
1990/08/01 2,200 2,220 2,150 2,190 1,190,000
1990/07/31 2,200 2,220 2,190 2,200 980,000
1990/07/30 2,200 2,200 2,180 2,200 1,179,000
1990/07/27 2,210 2,210 2,180 2,200 851,000
1990/07/26 2,240 2,270 2,190 2,220 1,547,000
1990/07/25 2,200 2,220 2,190 2,200 1,008,000
1990/07/24 2,230 2,250 2,180 2,180 840,000
1990/07/23 2,270 2,270 2,230 2,250 893,000
1990/07/20 2,260 2,280 2,260 2,260 1,145,000
1990/07/19 2,290 2,310 2,280 2,300 1,412,000
1990/07/18 2,320 2,320 2,280 2,290 754,000
1990/07/17 2,340 2,340 2,310 2,320 1,664,000
1990/07/16 2,280 2,340 2,280 2,340 1,252,000
1990/07/13 2,270 2,290 2,260 2,270 1,076,000
1990/07/12 2,290 2,290 2,260 2,270 715,000
1990/07/11 2,270 2,290 2,260 2,270 578,000
1990/07/10 2,290 2,290 2,260 2,260 815,000
1990/07/09 2,290 2,300 2,270 2,290 1,057,000
1990/07/06 2,260 2,290 2,260 2,290 1,091,000
1990/07/05 2,290 2,300 2,280 2,290 678,000
1990/07/04 2,300 2,330 2,280 2,280 840,000
1990/07/03 2,300 2,320 2,300 2,300 696,000
1990/07/02 2,320 2,320 2,290 2,310 520,000
1990/06/29 2,350 2,350 2,300 2,350 1,875,000
1990/06/28 2,370 2,370 2,320 2,340 2,412,000
1990/06/27 2,290 2,370 2,270 2,370 2,881,000
1990/06/26 2,290 2,310 2,260 2,280 2,198,000
1990/06/26 1 -> 1.10 分割
1990/06/25 2,520 2,530 2,490 2,490 3,162,999
1990/06/22 2,550 2,580 2,540 2,560 3,122,999
1990/06/21 2,610 2,620 2,550 2,570 4,701,999
1990/06/20 2,530 2,600 2,530 2,590 5,247,999
1990/06/19 2,550 2,550 2,520 2,520 1,391,000
1990/06/18 2,580 2,590 2,550 2,560 1,363,000
1990/06/15 2,580 2,600 2,550 2,550 2,387,000
1990/06/14 2,580 2,600 2,550 2,580 6,391,999
1990/06/13 2,500 2,510 2,480 2,500 588,000
1990/06/12 2,490 2,510 2,480 2,490 1,464,000
1990/06/11 2,540 2,550 2,500 2,510 1,069,000
1990/06/08 2,590 2,600 2,540 2,550 2,457,000
1990/06/07 2,600 2,620 2,590 2,610 3,359,999
1990/06/06 2,580 2,610 2,560 2,610 9,372,998
1990/06/05 2,530 2,570 2,520 2,540 4,249,999
1990/06/04 2,520 2,540 2,520 2,530 1,170,000
1990/06/01 2,520 2,540 2,510 2,530 3,577,999
1990/05/31 2,510 2,540 2,500 2,520 3,677,999
1990/05/30 2,490 2,520 2,480 2,480 3,917,999
1990/05/29 2,460 2,490 2,460 2,460 2,426,000
1990/05/28 2,460 2,480 2,450 2,460 2,107,000
1990/05/25 2,440 2,480 2,430 2,470 1,693,000
1990/05/24 2,450 2,460 2,420 2,430 1,961,000
1990/05/23 2,440 2,460 2,430 2,450 2,144,000
1990/05/22 2,400 2,450 2,400 2,440 1,241,000
1990/05/21 2,430 2,440 2,410 2,440 691,000
1990/05/18 2,430 2,440 2,410 2,420 703,000
1990/05/17 2,430 2,460 2,410 2,430 1,002,000
1990/05/16 2,410 2,430 2,410 2,420 886,000
1990/05/15 2,440 2,450 2,420 2,440 1,013,000
1990/05/14 2,470 2,470 2,440 2,460 1,236,000
1990/05/11 2,400 2,440 2,390 2,440 1,493,000
1990/05/10 2,400 2,420 2,390 2,410 986,000
1990/05/09 2,420 2,420 2,390 2,420 1,197,000
1990/05/08 2,380 2,440 2,380 2,430 2,662,999
1990/05/07 2,410 2,420 2,390 2,410 1,194,000
1990/05/02 2,340 2,400 2,340 2,390 2,218,000
1990/05/01 2,320 2,330 2,310 2,330 474,000
1990/04/27 2,300 2,330 2,280 2,330 1,427,000
1990/04/26 2,300 2,320 2,280 2,320 1,550,000
1990/04/25 2,330 2,340 2,280 2,280 851,000
1990/04/24 2,320 2,340 2,300 2,320 1,578,000
1990/04/23 2,350 2,360 2,320 2,340 746,000
1990/04/20 2,380 2,380 2,310 2,340 1,695,000
1990/04/19 2,400 2,400 2,350 2,360 1,709,000
1990/04/18 2,320 2,380 2,320 2,360 1,790,000
1990/04/17 2,320 2,380 2,300 2,310 1,810,000
1990/04/16 2,360 2,360 2,310 2,310 2,025,000
1990/04/13 2,420 2,440 2,360 2,360 2,488,000
1990/04/12 2,460 2,460 2,370 2,420 3,266,999
1990/04/11 2,490 2,500 2,420 2,420 6,120,999
1990/04/10 2,490 2,540 2,450 2,450 9,061,998
1990/04/09 2,420 2,560 2,410 2,530 7,136,999
1990/04/06 2,440 2,440 2,360 2,390 4,465,999
1990/04/05 2,280 2,420 2,270 2,400 3,639,999
1990/04/04 2,360 2,360 2,300 2,320 3,599,999
1990/04/03 2,250 2,340 2,190 2,320 3,279,999
1990/04/02 2,190 2,220 2,100 2,170 3,053,999
1990/03/30 2,310 2,310 2,220 2,220 1,648,000
1990/03/29 2,300 2,390 2,290 2,310 4,066,999
1990/03/28 2,350 2,350 2,240 2,290 2,858,999
1990/03/27 2,350 2,370 2,300 2,340 4,128,999
1990/03/26 2,190 2,300 2,180 2,300 3,460,999
1990/03/23 2,090 2,120 2,040 2,120 6,045,999
1990/03/22 2,040 2,070 1,930 2,010 7,519,998
1990/03/20 2,070 2,090 2,010 2,070 4,182,999
1990/03/19 2,190 2,190 2,050 2,100 1,921,000
1990/03/16 2,240 2,250 2,150 2,170 6,084,999
1990/03/15 2,240 2,250 2,220 2,250 1,377,000
1990/03/14 2,250 2,260 2,220 2,220 1,095,000
1990/03/13 2,290 2,290 2,260 2,280 1,150,000
1990/03/12 2,300 2,320 2,300 2,320 366,000
1990/03/09 2,310 2,340 2,310 2,330 1,804,000
1990/03/08 2,250 2,320 2,250 2,300 1,191,000
1990/03/07 2,300 2,300 2,240 2,250 1,054,000
1990/03/06 2,320 2,340 2,300 2,300 806,000
1990/03/05 2,330 2,340 2,310 2,330 935,000
1990/03/02 2,330 2,370 2,310 2,320 2,549,999
1990/03/01 2,330 2,370 2,320 2,320 1,156,000
1990/02/28 2,300 2,350 2,300 2,340 2,926,999
1990/02/27 2,310 2,320 2,240 2,290 4,367,999
1990/02/26 2,240 2,300 2,200 2,230 1,511,000
1990/02/23 2,350 2,370 2,300 2,320 1,653,000
1990/02/22 2,400 2,400 2,330 2,380 1,306,000
1990/02/21 2,410 2,430 2,350 2,350 1,623,000
1990/02/20 2,480 2,490 2,450 2,450 928,000
1990/02/19 2,510 2,520 2,480 2,480 493,000
1990/02/16 2,510 2,520 2,490 2,520 1,099,000
1990/02/15 2,480 2,520 2,470 2,520 2,052,000
1990/02/14 2,430 2,450 2,430 2,440 674,000
1990/02/13 2,450 2,460 2,440 2,440 686,000
1990/02/09 2,490 2,490 2,460 2,460 2,429,000
1990/02/08 2,470 2,500 2,460 2,490 1,156,000
1990/02/07 2,490 2,490 2,450 2,450 1,979,000
1990/02/06 2,500 2,510 2,470 2,480 943,000
1990/02/05 2,490 2,500 2,480 2,480 481,000
1990/02/02 2,500 2,500 2,470 2,490 684,000
1990/02/01 2,510 2,510 2,460 2,490 715,000
1990/01/31 2,460 2,500 2,450 2,490 674,000
1990/01/30 2,490 2,490 2,470 2,480 1,677,000
1990/01/29 2,490 2,490 2,460 2,460 753,000
1990/01/26 2,490 2,500 2,470 2,490 570,000
1990/01/25 2,460 2,490 2,450 2,490 785,000
1990/01/24 2,500 2,500 2,460 2,460 1,278,000
1990/01/23 2,490 2,510 2,470 2,500 1,450,000
1990/01/22 2,460 2,500 2,460 2,500 752,000
1990/01/19 2,450 2,460 2,430 2,460 1,256,000
1990/01/18 2,500 2,520 2,470 2,490 900,000
1990/01/17 2,550 2,550 2,480 2,500 1,274,000
1990/01/16 2,520 2,530 2,480 2,530 1,312,000
1990/01/12 2,550 2,580 2,540 2,560 483,000
1990/01/11 2,530 2,590 2,510 2,580 1,495,000
1990/01/10 2,550 2,550 2,520 2,550 965,000
1990/01/09 2,560 2,560 2,530 2,560 695,000
1990/01/08 2,570 2,580 2,530 2,530 837,000
1990/01/05 2,580 2,580 2,520 2,530 1,026,000
1990/01/04 2,580 2,590 2,560 2,580 1,042,000

このページの先頭へ