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
1994/12/30 2,090 2,110 2,090 2,100 952,000
1994/12/29 2,070 2,100 2,060 2,090 2,637,000
1994/12/28 2,090 2,100 2,070 2,070 1,267,000
1994/12/27 2,070 2,090 2,060 2,080 778,000
1994/12/26 2,080 2,090 2,060 2,060 1,115,000
1994/12/22 2,070 2,090 2,070 2,080 1,758,000
1994/12/21 2,070 2,080 2,060 2,060 1,162,000
1994/12/20 2,080 2,080 2,060 2,070 1,119,000
1994/12/19 2,060 2,080 2,060 2,080 1,064,000
1994/12/16 2,080 2,080 2,050 2,060 834,000
1994/12/15 2,070 2,080 2,060 2,070 1,497,000
1994/12/14 2,080 2,080 2,050 2,060 893,000
1994/12/13 2,060 2,070 2,060 2,070 1,367,000
1994/12/12 2,080 2,080 2,060 2,060 851,000
1994/12/09 2,090 2,090 2,050 2,070 2,913,000
1994/12/08 2,110 2,110 2,090 2,090 978,000
1994/12/07 2,110 2,110 2,090 2,100 1,495,000
1994/12/06 2,110 2,120 2,090 2,110 1,271,000
1994/12/05 2,110 2,120 2,090 2,110 1,279,000
1994/12/02 2,100 2,110 2,090 2,100 855,000
1994/12/01 2,110 2,120 2,100 2,100 1,568,000
1994/11/30 2,090 2,110 2,080 2,110 1,975,000
1994/11/29 2,070 2,090 2,070 2,090 849,000
1994/11/28 2,080 2,080 2,070 2,070 825,000
1994/11/25 2,070 2,080 2,070 2,070 1,145,000
1994/11/24 2,070 2,080 2,050 2,060 1,672,000
1994/11/22 2,100 2,110 2,070 2,080 5,212,000
1994/11/21 2,120 2,120 2,100 2,100 2,284,000
1994/11/18 2,110 2,120 2,110 2,120 665,000
1994/11/17 2,120 2,120 2,100 2,110 668,000
1994/11/16 2,130 2,130 2,100 2,110 536,000
1994/11/15 2,120 2,130 2,120 2,130 851,000
1994/11/14 2,110 2,130 2,100 2,110 875,000
1994/11/11 2,100 2,120 2,090 2,110 2,876,000
1994/11/10 2,100 2,100 2,080 2,090 1,174,000
1994/11/09 2,090 2,100 2,070 2,090 1,700,000
1994/11/08 2,090 2,100 2,080 2,080 1,329,000
1994/11/07 2,100 2,100 2,080 2,080 843,000
1994/11/04 2,120 2,130 2,100 2,110 889,000
1994/11/02 2,120 2,120 2,100 2,120 757,000
1994/11/01 2,120 2,120 2,110 2,120 504,000
1994/10/31 2,100 2,140 2,100 2,140 1,110,000
1994/10/28 2,090 2,110 2,080 2,080 1,280,000
1994/10/27 2,090 2,120 2,090 2,090 951,000
1994/10/26 2,090 2,110 2,080 2,100 3,196,000
1994/10/25 2,080 2,100 2,080 2,080 790,000
1994/10/24 2,100 2,110 2,080 2,080 944,000
1994/10/21 2,110 2,110 2,090 2,110 1,064,000
1994/10/20 2,080 2,110 2,080 2,110 1,354,000
1994/10/19 2,080 2,090 2,070 2,070 715,000
1994/10/18 2,070 2,080 2,060 2,070 705,000
1994/10/17 2,080 2,090 2,060 2,060 552,000
1994/10/14 2,090 2,100 2,070 2,070 1,145,000
1994/10/13 2,070 2,100 2,060 2,090 1,497,000
1994/10/12 2,060 2,080 2,060 2,070 1,197,000
1994/10/11 2,080 2,080 2,060 2,060 574,000
1994/10/07 2,070 2,090 2,070 2,070 1,942,000
1994/10/06 2,060 2,060 2,050 2,050 643,000
1994/10/05 2,050 2,070 2,050 2,070 898,000
1994/10/04 2,050 2,060 2,040 2,060 603,000
1994/10/03 2,050 2,060 2,040 2,050 802,000
1994/09/30 2,040 2,050 2,030 2,030 1,013,000
1994/09/29 2,030 2,050 2,030 2,030 1,107,000
1994/09/28 2,020 2,050 2,020 2,030 1,959,000
1994/09/27 2,050 2,050 2,010 2,010 1,210,000
1994/09/26 2,050 2,060 2,040 2,050 1,304,000
1994/09/22 2,030 2,060 2,020 2,050 1,902,000
1994/09/21 1,980 2,040 1,970 2,020 2,530,000
1994/09/20 1,980 2,000 1,980 1,980 3,675,000
1994/09/19 2,010 2,010 1,950 1,960 5,688,000
1994/09/16 2,030 2,030 2,010 2,010 1,374,000
1994/09/14 2,100 2,100 2,020 2,020 11,982,000
1994/09/13 2,110 2,110 2,090 2,100 12,033,000
1994/09/12 2,120 2,130 2,110 2,110 1,173,000
1994/09/09 2,140 2,150 2,110 2,110 3,643,000
1994/09/08 2,140 2,140 2,130 2,130 1,585,000
1994/09/07 2,140 2,150 2,130 2,130 1,712,000
1994/09/06 2,150 2,160 2,140 2,150 605,000
1994/09/05 2,160 2,170 2,140 2,140 986,000
1994/09/02 2,170 2,180 2,160 2,160 1,541,000
1994/09/01 2,150 2,170 2,140 2,170 1,346,000
1994/08/31 2,140 2,160 2,130 2,160 1,929,000
1994/08/30 2,140 2,160 2,120 2,140 1,579,000
1994/08/29 2,150 2,160 2,140 2,150 2,178,000
1994/08/26 2,160 2,160 2,150 2,150 970,000
1994/08/25 2,160 2,160 2,150 2,160 909,000
1994/08/24 2,150 2,160 2,140 2,150 1,228,000
1994/08/23 2,150 2,160 2,140 2,160 1,174,000
1994/08/22 2,160 2,160 2,150 2,150 1,203,000
1994/08/19 2,170 2,170 2,150 2,150 929,000
1994/08/18 2,170 2,180 2,160 2,170 879,000
1994/08/17 2,180 2,180 2,160 2,160 1,482,000
1994/08/16 2,170 2,180 2,170 2,180 788,000
1994/08/15 2,160 2,180 2,160 2,160 716,000
1994/08/12 2,180 2,180 2,160 2,170 740,000
1994/08/11 2,200 2,200 2,180 2,190 1,219,000
1994/08/10 2,160 2,200 2,160 2,190 2,783,000
1994/08/09 2,170 2,180 2,160 2,170 1,074,000
1994/08/08 2,130 2,150 2,130 2,150 963,000
1994/08/05 2,140 2,150 2,130 2,130 552,000
1994/08/04 2,140 2,150 2,130 2,140 732,000
1994/08/03 2,150 2,160 2,140 2,140 918,000
1994/08/02 2,140 2,160 2,140 2,150 1,035,000
1994/08/01 2,130 2,140 2,120 2,120 404,000
1994/07/29 2,140 2,140 2,120 2,120 1,230,000
1994/07/28 2,120 2,130 2,100 2,110 1,561,000
1994/07/27 2,120 2,120 2,110 2,110 1,455,000
1994/07/26 2,160 2,160 2,100 2,100 1,661,000
1994/07/25 2,170 2,180 2,140 2,150 1,059,000
1994/07/22 2,200 2,200 2,170 2,170 961,000
1994/07/21 2,200 2,210 2,190 2,190 664,000
1994/07/20 2,200 2,210 2,190 2,200 868,000
1994/07/19 2,200 2,210 2,180 2,180 579,000
1994/07/18 2,210 2,210 2,190 2,190 694,000
1994/07/15 2,210 2,220 2,200 2,210 793,000
1994/07/14 2,200 2,210 2,190 2,200 648,000
1994/07/13 2,190 2,210 2,190 2,190 763,000
1994/07/12 2,180 2,200 2,180 2,190 922,000
1994/07/11 2,190 2,200 2,190 2,190 435,000
1994/07/08 2,190 2,210 2,190 2,210 785,000
1994/07/07 2,200 2,200 2,190 2,190 501,000
1994/07/06 2,200 2,210 2,180 2,180 782,000
1994/07/05 2,200 2,210 2,190 2,190 730,000
1994/07/04 2,200 2,210 2,180 2,180 1,278,000
1994/07/01 2,210 2,210 2,170 2,170 2,695,000
1994/06/30 2,190 2,220 2,180 2,210 2,737,000
1994/06/29 2,210 2,220 2,200 2,200 1,899,000
1994/06/28 2,220 2,230 2,210 2,210 2,432,000
1994/06/27 2,200 2,220 2,190 2,200 2,076,000
1994/06/24 2,210 2,250 2,200 2,230 3,915,000
1994/06/23 2,200 2,210 2,180 2,200 3,408,000
1994/06/22 2,150 2,190 2,140 2,170 3,863,000
1994/06/21 2,180 2,190 2,170 2,170 2,133,000
1994/06/20 2,220 2,220 2,190 2,200 1,281,000
1994/06/17 2,190 2,210 2,180 2,210 1,939,000
1994/06/16 2,170 2,190 2,160 2,170 2,112,000
1994/06/15 2,190 2,210 2,170 2,170 4,385,000
1994/06/14 2,150 2,170 2,150 2,150 1,808,000
1994/06/13 2,140 2,160 2,130 2,160 2,074,000
1994/06/10 2,130 2,140 2,120 2,120 4,681,000
1994/06/09 2,150 2,160 2,140 2,150 1,802,000
1994/06/08 2,130 2,160 2,130 2,140 1,916,000
1994/06/07 2,130 2,160 2,130 2,160 1,231,000
1994/06/06 2,140 2,150 2,120 2,120 1,086,000
1994/06/03 2,130 2,150 2,130 2,130 1,700,000
1994/06/02 2,170 2,180 2,150 2,150 2,487,000
1994/06/01 2,140 2,180 2,140 2,170 6,353,000
1994/05/31 2,120 2,140 2,110 2,110 2,042,000
1994/05/30 2,120 2,140 2,100 2,120 1,919,000
1994/05/27 2,090 2,120 2,090 2,100 2,110,000
1994/05/26 2,100 2,100 2,070 2,070 1,497,000
1994/05/25 2,100 2,130 2,080 2,110 4,847,000
1994/05/24 2,030 2,110 2,030 2,090 4,259,000
1994/05/23 2,010 2,050 1,990 2,030 1,824,000
1994/05/20 2,020 2,030 2,010 2,010 976,000
1994/05/19 2,000 2,020 1,990 2,020 2,419,000
1994/05/18 2,000 2,010 1,990 2,010 1,032,000
1994/05/17 1,990 2,000 1,990 1,990 778,000
1994/05/16 2,000 2,010 1,990 1,990 814,000
1994/05/13 2,000 2,010 1,980 1,980 1,892,000
1994/05/12 2,000 2,020 2,000 2,000 1,404,000
1994/05/11 2,000 2,030 2,000 2,010 2,294,000
1994/05/10 1,960 1,990 1,960 1,970 550,000
1994/05/09 1,970 1,980 1,960 1,960 434,000
1994/05/06 1,970 1,990 1,970 1,980 838,000
1994/05/02 1,970 1,970 1,960 1,960 607,000
1994/04/28 1,980 1,990 1,970 1,990 802,000
1994/04/27 1,990 1,990 1,980 1,980 935,000
1994/04/26 2,000 2,010 1,990 1,990 1,053,000
1994/04/25 2,020 2,020 2,010 2,010 1,033,000
1994/04/22 2,040 2,040 2,010 2,030 2,257,000
1994/04/21 2,020 2,030 2,010 2,020 1,246,000
1994/04/20 2,030 2,040 2,010 2,010 1,345,000
1994/04/19 2,020 2,040 2,010 2,020 1,621,000
1994/04/18 2,040 2,050 2,020 2,020 1,185,000
1994/04/15 2,020 2,050 2,020 2,030 2,307,000
1994/04/14 2,010 2,030 2,000 2,020 1,600,000
1994/04/13 1,990 2,020 1,990 1,990 1,215,000
1994/04/12 2,010 2,010 1,980 1,980 953,000
1994/04/11 2,010 2,010 2,000 2,000 413,000
1994/04/08 2,000 2,020 1,980 2,000 1,422,000
1994/04/07 1,990 2,010 1,990 2,000 618,000
1994/04/06 2,030 2,040 1,990 1,990 1,520,000
1994/04/05 2,010 2,020 1,990 2,000 1,567,000
1994/04/04 1,970 2,000 1,960 1,990 1,115,000
1994/04/01 1,970 2,000 1,970 2,000 1,412,000
1994/03/31 1,980 1,990 1,940 1,970 2,584,000
1994/03/30 1,970 2,000 1,960 1,990 2,147,000
1994/03/29 1,990 2,010 1,990 2,000 810,000
1994/03/28 2,010 2,010 1,990 2,000 866,000
1994/03/25 2,000 2,020 1,990 1,990 1,618,000
1994/03/24 2,040 2,050 2,020 2,020 4,972,000
1994/03/23 2,060 2,060 2,030 2,030 2,476,000
1994/03/22 2,050 2,060 2,040 2,040 1,282,000
1994/03/18 2,110 2,110 2,060 2,060 990,000
1994/03/17 2,100 2,110 2,080 2,100 1,225,000
1994/03/16 2,100 2,110 2,090 2,110 1,252,000
1994/03/15 2,100 2,120 2,090 2,090 1,540,000
1994/03/14 2,080 2,100 2,080 2,100 2,362,000
1994/03/11 2,100 2,110 2,050 2,050 3,699,000
1994/03/10 2,070 2,100 2,070 2,090 2,781,000
1994/03/09 2,070 2,080 2,030 2,030 1,779,000
1994/03/08 2,080 2,090 2,060 2,070 2,344,000
1994/03/07 2,070 2,110 2,070 2,080 3,028,000
1994/03/04 2,030 2,060 2,030 2,040 2,005,000
1994/03/03 2,020 2,030 2,000 2,010 1,746,000
1994/03/02 2,020 2,050 2,020 2,020 1,300,000
1994/03/01 2,030 2,050 2,020 2,050 2,379,000
1994/02/28 1,990 2,020 1,980 2,020 2,264,000
1994/02/25 1,920 1,990 1,920 1,990 3,545,000
1994/02/24 1,930 1,950 1,920 1,940 2,193,000
1994/02/23 1,930 1,930 1,900 1,900 1,000,000
1994/02/22 1,930 1,930 1,900 1,900 994,000
1994/02/21 1,880 1,930 1,870 1,930 1,532,000
1994/02/18 1,900 1,900 1,870 1,870 815,000
1994/02/17 1,870 1,900 1,870 1,900 1,134,000
1994/02/16 1,910 1,910 1,890 1,890 1,336,000
1994/02/15 1,850 1,900 1,840 1,890 3,100,000
1994/02/14 1,890 1,910 1,880 1,910 1,670,000
1994/02/10 1,900 1,920 1,880 1,900 1,200,000
1994/02/09 1,910 1,910 1,860 1,890 1,785,000
1994/02/08 1,930 1,950 1,900 1,910 2,602,000
1994/02/07 1,920 1,930 1,910 1,920 582,000
1994/02/04 1,950 1,960 1,930 1,950 2,201,000
1994/02/03 1,990 2,000 1,940 1,970 2,524,000
1994/02/02 1,940 1,990 1,930 1,960 3,440,000
1994/02/01 1,960 1,990 1,950 1,960 3,797,000
1994/01/31 1,920 1,960 1,900 1,960 2,919,000
1994/01/28 1,800 1,830 1,800 1,830 933,000
1994/01/27 1,830 1,840 1,800 1,800 1,303,000
1994/01/26 1,830 1,840 1,810 1,840 2,786,000
1994/01/25 1,820 1,840 1,810 1,820 1,517,000
1994/01/24 1,760 1,830 1,760 1,810 1,878,000
1994/01/21 1,860 1,870 1,840 1,850 2,735,000
1994/01/20 1,890 1,890 1,870 1,870 3,036,000
1994/01/19 1,840 1,870 1,840 1,870 1,610,000
1994/01/18 1,850 1,850 1,830 1,830 869,000
1994/01/17 1,850 1,860 1,840 1,860 1,007,000
1994/01/14 1,850 1,850 1,830 1,850 1,666,000
1994/01/13 1,840 1,850 1,820 1,820 1,000,000
1994/01/12 1,820 1,840 1,810 1,830 1,061,000
1994/01/11 1,850 1,850 1,830 1,830 1,989,000
1994/01/10 1,870 1,870 1,840 1,840 1,383,000
1994/01/07 1,810 1,850 1,810 1,850 1,695,000
1994/01/06 1,830 1,840 1,810 1,820 2,019,000
1994/01/05 1,800 1,830 1,800 1,810 1,824,000
1994/01/04 1,780 1,810 1,760 1,810 790,000

このページの先頭へ