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
1996/12/30 3,320 3,330 3,290 3,330 1,043,000
1996/12/27 3,290 3,340 3,280 3,320 3,689,000
1996/12/26 3,250 3,280 3,220 3,280 3,330,000
1996/12/25 3,210 3,260 3,210 3,260 2,268,000
1996/12/24 3,240 3,240 3,180 3,180 2,973,000
1996/12/20 3,180 3,240 3,150 3,230 3,466,000
1996/12/19 3,110 3,180 3,110 3,130 3,100,000
1996/12/18 3,170 3,180 3,110 3,110 2,191,000
1996/12/17 3,130 3,170 3,120 3,160 2,331,000
1996/12/16 3,160 3,160 3,110 3,150 1,969,000
1996/12/13 3,100 3,140 3,060 3,140 5,807,000
1996/12/12 3,170 3,190 3,130 3,150 2,710,000
1996/12/11 3,240 3,250 3,180 3,220 2,173,000
1996/12/10 3,280 3,310 3,260 3,270 5,068,000
1996/12/09 3,230 3,250 3,190 3,250 3,421,000
1996/12/06 3,220 3,230 3,050 3,180 6,187,000
1996/12/05 3,080 3,230 3,070 3,230 7,256,000
1996/12/04 2,990 3,060 2,980 3,060 2,466,000
1996/12/03 3,030 3,070 2,990 3,010 3,772,000
1996/12/02 3,110 3,110 3,030 3,030 2,519,000
1996/11/29 3,110 3,140 3,100 3,110 2,726,000
1996/11/28 3,120 3,180 3,100 3,120 5,935,000
1996/11/27 3,060 3,150 3,040 3,140 6,616,000
1996/11/26 3,090 3,110 3,030 3,060 6,795,000
1996/11/25 3,010 3,070 3,010 3,060 7,232,000
1996/11/22 2,950 2,990 2,940 2,980 1,780,000
1996/11/21 2,950 3,010 2,950 2,970 8,584,000
1996/11/20 2,910 2,950 2,900 2,950 5,223,000
1996/11/19 2,860 2,910 2,850 2,900 4,960,000
1996/11/18 2,880 2,900 2,860 2,870 4,184,000
1996/11/15 2,850 2,870 2,850 2,850 1,641,000
1996/11/14 2,840 2,860 2,840 2,850 2,013,000
1996/11/13 2,840 2,850 2,820 2,840 2,902,000
1996/11/12 2,810 2,830 2,810 2,820 1,620,000
1996/11/11 2,820 2,830 2,810 2,810 2,355,000
1996/11/08 2,790 2,850 2,780 2,840 2,899,000
1996/11/07 2,800 2,810 2,780 2,790 2,374,000
1996/11/06 2,750 2,790 2,740 2,780 2,522,000
1996/11/05 2,740 2,740 2,710 2,730 1,228,000
1996/11/01 2,720 2,740 2,700 2,740 1,656,000
1996/10/31 2,730 2,730 2,690 2,690 1,703,000
1996/10/30 2,740 2,740 2,720 2,730 1,670,000
1996/10/29 2,710 2,750 2,710 2,730 2,431,000
1996/10/28 2,670 2,710 2,670 2,700 1,157,000
1996/10/25 2,700 2,700 2,670 2,690 1,906,000
1996/10/24 2,650 2,720 2,650 2,720 3,311,000
1996/10/23 2,720 2,730 2,650 2,690 2,477,000
1996/10/22 2,750 2,760 2,730 2,730 1,537,000
1996/10/21 2,800 2,810 2,770 2,770 907,000
1996/10/18 2,790 2,820 2,780 2,800 2,849,000
1996/10/17 2,770 2,780 2,760 2,780 1,019,000
1996/10/16 2,770 2,790 2,760 2,770 1,850,000
1996/10/15 2,740 2,770 2,730 2,770 2,076,000
1996/10/14 2,710 2,730 2,700 2,730 851,000
1996/10/11 2,690 2,710 2,690 2,700 1,374,000
1996/10/09 2,670 2,700 2,670 2,690 1,497,000
1996/10/08 2,680 2,720 2,680 2,680 2,016,000
1996/10/07 2,760 2,760 2,720 2,740 1,913,000
1996/10/04 2,770 2,770 2,740 2,760 3,912,000
1996/10/03 2,860 2,870 2,800 2,810 2,761,000
1996/10/02 2,850 2,870 2,850 2,860 1,804,000
1996/10/01 2,850 2,890 2,830 2,870 2,671,000
1996/09/30 2,840 2,850 2,830 2,850 1,346,000
1996/09/27 2,810 2,860 2,800 2,850 3,979,000
1996/09/26 2,780 2,810 2,780 2,810 2,114,000
1996/09/25 2,760 2,780 2,760 2,780 921,000
1996/09/24 2,760 2,770 2,740 2,770 1,054,000
1996/09/20 2,790 2,810 2,770 2,780 3,221,000
1996/09/19 2,740 2,780 2,740 2,780 1,427,000
1996/09/18 2,780 2,780 2,750 2,760 1,414,000
1996/09/17 2,760 2,800 2,760 2,780 4,454,000
1996/09/13 2,700 2,720 2,690 2,720 4,250,000
1996/09/12 2,700 2,710 2,680 2,700 3,076,000
1996/09/11 2,680 2,700 2,680 2,690 16,338,000
1996/09/10 2,660 2,680 2,640 2,680 2,081,000
1996/09/09 2,660 2,680 2,640 2,640 1,867,000
1996/09/06 2,640 2,660 2,630 2,640 2,246,000
1996/09/05 2,620 2,650 2,620 2,650 2,115,000
1996/09/04 2,620 2,630 2,610 2,610 1,252,000
1996/09/03 2,600 2,630 2,590 2,620 1,372,000
1996/09/02 2,610 2,620 2,600 2,610 1,093,000
1996/08/30 2,610 2,640 2,570 2,620 4,103,000
1996/08/29 2,670 2,670 2,640 2,650 1,545,000
1996/08/28 2,670 2,720 2,660 2,660 4,024,000
1996/08/27 2,660 2,680 2,660 2,670 765,000
1996/08/26 2,700 2,700 2,680 2,680 1,268,000
1996/08/23 2,720 2,730 2,690 2,700 2,132,000
1996/08/22 2,700 2,720 2,690 2,720 3,529,000
1996/08/21 2,680 2,700 2,680 2,700 11,711,000
1996/08/20 2,660 2,670 2,650 2,660 1,800,000
1996/08/19 2,620 2,660 2,620 2,640 2,370,000
1996/08/16 2,630 2,640 2,610 2,610 1,374,000
1996/08/15 2,650 2,660 2,630 2,640 1,419,000
1996/08/14 2,640 2,660 2,630 2,640 11,705,000
1996/08/13 2,630 2,650 2,630 2,640 1,678,000
1996/08/12 2,610 2,640 2,600 2,640 1,831,000
1996/08/09 2,640 2,660 2,610 2,620 3,145,000
1996/08/08 2,620 2,660 2,620 2,640 1,344,000
1996/08/07 2,660 2,670 2,610 2,610 2,182,000
1996/08/06 2,670 2,680 2,660 2,670 1,632,000
1996/08/05 2,690 2,710 2,680 2,690 2,260,000
1996/08/02 2,660 2,700 2,650 2,670 2,256,000
1996/08/01 2,610 2,670 2,590 2,660 3,335,000
1996/07/31 2,590 2,600 2,580 2,590 2,023,000
1996/07/30 2,550 2,590 2,540 2,570 1,302,000
1996/07/29 2,570 2,590 2,560 2,570 1,132,000
1996/07/26 2,490 2,540 2,490 2,540 2,134,000
1996/07/25 2,450 2,490 2,440 2,470 1,987,000
1996/07/24 2,470 2,470 2,440 2,440 2,497,000
1996/07/23 2,440 2,480 2,430 2,480 1,702,000
1996/07/22 2,510 2,510 2,400 2,460 2,475,000
1996/07/19 2,590 2,590 2,520 2,530 1,990,000
1996/07/18 2,580 2,600 2,570 2,590 1,473,000
1996/07/17 2,600 2,610 2,550 2,570 1,536,000
1996/07/16 2,590 2,620 2,590 2,610 1,826,000
1996/07/15 2,590 2,630 2,580 2,630 927,000
1996/07/12 2,580 2,620 2,580 2,590 2,212,000
1996/07/11 2,640 2,650 2,620 2,640 2,091,000
1996/07/10 2,700 2,700 2,620 2,640 1,913,000
1996/07/09 2,700 2,720 2,690 2,700 1,829,000
1996/07/08 2,710 2,720 2,670 2,680 2,236,000
1996/07/05 2,690 2,720 2,690 2,710 2,438,000
1996/07/04 2,670 2,690 2,640 2,680 1,843,000
1996/07/03 2,650 2,690 2,650 2,670 2,333,000
1996/07/02 2,690 2,690 2,640 2,640 1,640,000
1996/07/01 2,730 2,730 2,680 2,680 2,174,000
1996/06/28 2,780 2,780 2,740 2,740 1,861,000
1996/06/27 2,770 2,780 2,750 2,780 2,403,000
1996/06/26 2,770 2,790 2,760 2,770 2,998,000
1996/06/25 2,780 2,810 2,750 2,750 4,834,000
1996/06/24 2,710 2,790 2,710 2,780 5,226,000
1996/06/21 2,660 2,700 2,660 2,700 3,472,000
1996/06/20 2,630 2,640 2,620 2,630 2,057,000
1996/06/19 2,620 2,650 2,610 2,640 4,125,000
1996/06/18 2,600 2,630 2,600 2,620 4,252,000
1996/06/17 2,600 2,630 2,590 2,590 3,314,000
1996/06/14 2,580 2,610 2,580 2,590 8,332,000
1996/06/13 2,560 2,590 2,550 2,580 3,393,000
1996/06/12 2,540 2,560 2,540 2,540 4,391,000
1996/06/11 2,490 2,530 2,490 2,520 1,453,000
1996/06/10 2,500 2,510 2,480 2,480 950,000
1996/06/07 2,520 2,520 2,500 2,500 1,258,000
1996/06/06 2,540 2,550 2,510 2,520 1,899,000
1996/06/05 2,520 2,550 2,520 2,540 3,283,000
1996/06/04 2,470 2,510 2,460 2,510 2,627,000
1996/06/03 2,470 2,470 2,450 2,460 1,439,000
1996/05/31 2,480 2,490 2,470 2,470 3,310,000
1996/05/30 2,450 2,460 2,440 2,450 1,970,000
1996/05/29 2,430 2,470 2,420 2,450 3,380,000
1996/05/28 2,420 2,430 2,410 2,430 2,029,000
1996/05/27 2,410 2,410 2,390 2,410 1,442,000
1996/05/24 2,380 2,410 2,380 2,400 2,686,000
1996/05/23 2,400 2,410 2,370 2,380 2,267,000
1996/05/22 2,380 2,420 2,370 2,410 6,317,000
1996/05/21 2,380 2,390 2,360 2,370 2,028,000
1996/05/20 2,370 2,390 2,370 2,370 1,538,000
1996/05/17 2,360 2,370 2,350 2,370 1,454,000
1996/05/16 2,370 2,370 2,360 2,370 2,025,000
1996/05/15 2,350 2,370 2,340 2,370 2,825,000
1996/05/14 2,330 2,340 2,330 2,340 909,000
1996/05/13 2,350 2,350 2,330 2,330 962,000
1996/05/10 2,350 2,360 2,340 2,340 1,271,000
1996/05/09 2,370 2,370 2,350 2,360 1,876,000
1996/05/08 2,340 2,370 2,330 2,370 2,526,000
1996/05/07 2,360 2,360 2,340 2,340 1,418,000
1996/05/02 2,370 2,370 2,350 2,370 2,310,000
1996/05/01 2,390 2,390 2,370 2,380 1,541,000
1996/04/30 2,370 2,390 2,360 2,390 2,749,000
1996/04/26 2,370 2,390 2,370 2,380 2,161,000
1996/04/25 2,380 2,390 2,360 2,370 2,297,000
1996/04/24 2,380 2,390 2,370 2,370 2,648,000
1996/04/23 2,390 2,400 2,380 2,380 3,047,000
1996/04/22 2,360 2,390 2,360 2,380 3,030,000
1996/04/19 2,350 2,360 2,340 2,360 2,411,000
1996/04/18 2,350 2,360 2,350 2,350 2,335,000
1996/04/17 2,340 2,380 2,340 2,360 5,552,000
1996/04/16 2,360 2,360 2,340 2,340 2,822,000
1996/04/15 2,350 2,360 2,340 2,350 1,771,000
1996/04/12 2,360 2,360 2,340 2,350 1,799,000
1996/04/11 2,340 2,360 2,340 2,360 1,271,000
1996/04/10 2,350 2,360 2,350 2,360 1,171,000
1996/04/09 2,330 2,360 2,330 2,350 2,250,000
1996/04/08 2,350 2,350 2,330 2,330 682,000
1996/04/05 2,350 2,350 2,340 2,350 1,176,000
1996/04/04 2,350 2,360 2,330 2,350 2,262,000
1996/04/03 2,370 2,370 2,340 2,350 2,386,000
1996/04/02 2,370 2,370 2,350 2,360 1,368,000
1996/04/01 2,370 2,380 2,350 2,360 3,126,000
1996/03/29 2,370 2,380 2,360 2,360 2,408,000
1996/03/28 2,370 2,380 2,350 2,370 1,663,000
1996/03/27 2,360 2,370 2,350 2,370 1,341,000
1996/03/26 2,370 2,380 2,350 2,360 3,428,000
1996/03/25 2,340 2,370 2,340 2,370 11,749,000
1996/03/22 2,340 2,350 2,330 2,330 3,182,000
1996/03/21 2,300 2,350 2,300 2,340 6,442,000
1996/03/19 2,280 2,290 2,270 2,280 1,629,000
1996/03/18 2,250 2,280 2,250 2,260 4,970,000
1996/03/15 2,210 2,300 2,210 2,250 3,290,000
1996/03/14 2,220 2,220 2,200 2,210 1,241,000
1996/03/13 2,220 2,220 2,190 2,210 7,971,000
1996/03/12 2,210 2,220 2,200 2,220 1,335,000
1996/03/11 2,200 2,200 2,180 2,180 1,163,000
1996/03/08 2,180 2,220 2,180 2,210 8,871,000
1996/03/07 2,240 2,240 2,210 2,210 6,084,000
1996/03/06 2,240 2,250 2,230 2,240 990,000
1996/03/05 2,250 2,270 2,240 2,240 913,000
1996/03/04 2,250 2,260 2,240 2,240 870,000
1996/03/01 2,260 2,270 2,250 2,260 1,281,000
1996/02/29 2,250 2,270 2,240 2,270 996,000
1996/02/28 2,260 2,270 2,240 2,240 1,164,000
1996/02/27 2,270 2,270 2,240 2,250 1,654,000
1996/02/26 2,250 2,270 2,240 2,270 1,260,000
1996/02/23 2,260 2,260 2,250 2,250 1,104,000
1996/02/22 2,280 2,280 2,260 2,260 1,826,000
1996/02/21 2,320 2,320 2,290 2,290 2,322,000
1996/02/20 2,310 2,330 2,310 2,320 1,238,000
1996/02/19 2,300 2,330 2,300 2,330 1,219,000
1996/02/16 2,300 2,320 2,300 2,320 1,213,000
1996/02/15 2,310 2,320 2,300 2,320 6,400,000
1996/02/14 2,300 2,330 2,300 2,320 12,119,000
1996/02/13 2,300 2,320 2,290 2,300 1,969,000
1996/02/09 2,320 2,320 2,290 2,300 1,216,000
1996/02/08 2,320 2,330 2,300 2,320 2,573,000
1996/02/07 2,310 2,330 2,300 2,320 21,210,000
1996/02/06 2,300 2,320 2,290 2,320 2,738,000
1996/02/05 2,320 2,320 2,300 2,300 1,384,000
1996/02/02 2,320 2,330 2,300 2,310 2,012,000
1996/02/01 2,300 2,320 2,290 2,320 2,226,000
1996/01/31 2,300 2,300 2,290 2,300 2,440,000
1996/01/30 2,290 2,300 2,290 2,300 2,050,000
1996/01/29 2,280 2,300 2,270 2,290 22,222,000
1996/01/26 2,270 2,270 2,250 2,270 1,859,000
1996/01/25 2,250 2,270 2,250 2,270 2,295,000
1996/01/24 2,240 2,250 2,220 2,250 7,508,000
1996/01/23 2,250 2,270 2,230 2,240 1,788,000
1996/01/22 2,270 2,270 2,250 2,250 1,327,000
1996/01/19 2,270 2,270 2,240 2,270 1,563,000
1996/01/18 2,270 2,280 2,260 2,270 1,196,000
1996/01/17 2,280 2,300 2,270 2,280 4,953,000
1996/01/16 2,230 2,250 2,230 2,250 2,943,000
1996/01/12 2,250 2,250 2,200 2,210 2,462,000
1996/01/11 2,240 2,250 2,230 2,250 2,150,000
1996/01/10 2,260 2,270 2,250 2,270 1,889,000
1996/01/09 2,270 2,280 2,250 2,280 1,660,000
1996/01/08 2,290 2,300 2,270 2,280 2,342,000
1996/01/05 2,300 2,300 2,270 2,290 2,956,000
1996/01/04 2,220 2,330 2,220 2,320 7,184,000

このページの先頭へ