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 |