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 |