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
1999/12/30 4,800 4,950 4,730 4,950 880,000
1999/12/29 4,950 4,970 4,800 4,850 2,231,000
1999/12/28 4,510 4,900 4,510 4,860 2,945,000
1999/12/27 4,620 4,620 4,470 4,500 1,391,000
1999/12/24 4,730 4,760 4,670 4,670 4,326,000
1999/12/22 4,720 4,760 4,640 4,690 5,678,000
1999/12/21 4,810 4,840 4,600 4,690 7,897,000
1999/12/20 4,970 5,220 4,910 4,960 11,063,000
1999/12/17 4,500 4,720 4,480 4,720 8,867,000
1999/12/16 3,940 4,290 3,940 4,220 11,093,000
1999/12/15 3,800 3,900 3,800 3,870 6,787,000
1999/12/14 3,800 3,820 3,750 3,790 4,315,000
1999/12/13 3,750 3,830 3,750 3,790 6,334,000
1999/12/10 3,600 3,770 3,590 3,700 12,179,000
1999/12/09 3,510 3,640 3,510 3,590 4,447,000
1999/12/08 3,500 3,530 3,470 3,480 3,238,000
1999/12/07 3,510 3,550 3,480 3,520 3,553,000
1999/12/06 3,540 3,600 3,510 3,510 3,485,000
1999/12/03 3,560 3,590 3,470 3,520 3,132,000
1999/12/02 3,540 3,580 3,530 3,550 3,714,000
1999/12/01 3,470 3,510 3,460 3,460 3,131,000
1999/11/30 3,570 3,580 3,430 3,460 2,670,000
1999/11/29 3,650 3,650 3,590 3,620 1,760,000
1999/11/26 3,650 3,720 3,650 3,680 2,750,000
1999/11/25 3,730 3,730 3,600 3,610 2,514,000
1999/11/24 3,730 3,730 3,660 3,700 3,140,000
1999/11/22 3,790 3,840 3,730 3,730 5,804,000
1999/11/19 3,700 3,780 3,700 3,750 4,419,000
1999/11/18 3,590 3,710 3,570 3,650 4,621,000
1999/11/17 3,530 3,570 3,510 3,570 2,334,000
1999/11/16 3,500 3,550 3,490 3,530 2,469,000
1999/11/15 3,500 3,550 3,470 3,470 1,485,000
1999/11/12 3,550 3,550 3,470 3,510 3,790,000
1999/11/11 3,690 3,690 3,530 3,570 3,314,000
1999/11/10 3,620 3,660 3,600 3,660 1,989,000
1999/11/09 3,660 3,660 3,600 3,620 2,639,000
1999/11/08 3,680 3,710 3,630 3,670 2,867,000
1999/11/05 3,690 3,690 3,640 3,660 1,988,000
1999/11/04 3,640 3,690 3,630 3,690 3,686,000
1999/11/02 3,580 3,600 3,560 3,600 1,833,000
1999/11/01 3,590 3,610 3,570 3,580 1,743,000
1999/10/29 3,550 3,610 3,540 3,610 3,192,000
1999/10/28 3,580 3,580 3,490 3,490 1,993,000
1999/10/27 3,590 3,600 3,530 3,530 1,879,000
1999/10/26 3,600 3,670 3,580 3,630 2,444,000
1999/10/25 3,600 3,640 3,580 3,610 2,372,000
1999/10/22 3,530 3,590 3,510 3,580 1,910,000
1999/10/21 3,530 3,550 3,510 3,540 2,993,000
1999/10/20 3,490 3,510 3,450 3,490 1,761,000
1999/10/19 3,440 3,470 3,410 3,450 2,690,000
1999/10/18 3,420 3,480 3,410 3,450 2,044,000
1999/10/15 3,500 3,520 3,470 3,520 2,341,000
1999/10/14 3,450 3,510 3,400 3,460 2,153,000
1999/10/13 3,480 3,500 3,410 3,410 2,800,000
1999/10/12 3,610 3,610 3,530 3,530 2,872,000
1999/10/08 3,610 3,700 3,530 3,660 4,027,000
1999/10/07 3,590 3,610 3,540 3,610 4,739,000
1999/10/06 3,510 3,600 3,460 3,540 2,032,000
1999/10/05 3,480 3,520 3,470 3,490 1,547,000
1999/10/04 3,460 3,490 3,420 3,450 1,834,000
1999/10/01 3,440 3,500 3,420 3,480 2,727,000
1999/09/30 3,300 3,530 3,300 3,390 5,257,000
1999/09/29 3,300 3,330 3,260 3,290 4,010,000
1999/09/28 3,380 3,380 3,250 3,250 2,310,000
1999/09/27 3,380 3,420 3,280 3,280 1,129,000
1999/09/24 3,370 3,390 3,230 3,290 2,746,000
1999/09/22 3,520 3,550 3,420 3,420 2,103,000
1999/09/21 3,640 3,650 3,610 3,650 2,101,000
1999/09/20 3,650 3,650 3,590 3,650 2,363,000
1999/09/17 3,550 3,600 3,480 3,600 2,629,000
1999/09/16 3,460 3,550 3,420 3,550 2,112,000
1999/09/14 3,550 3,550 3,430 3,510 2,360,000
1999/09/13 3,450 3,500 3,450 3,500 1,921,000
1999/09/10 3,420 3,440 3,340 3,400 6,055,000
1999/09/09 3,600 3,600 3,470 3,470 1,243,000
1999/09/08 3,600 3,600 3,490 3,520 1,742,000
1999/09/07 3,560 3,620 3,490 3,620 2,256,000
1999/09/06 3,510 3,570 3,510 3,550 1,624,000
1999/09/03 3,450 3,490 3,410 3,460 1,678,000
1999/09/02 3,530 3,580 3,470 3,470 3,190,000
1999/09/01 3,450 3,470 3,400 3,450 5,010,000
1999/08/31 3,550 3,580 3,230 3,230 5,209,000
1999/08/30 3,580 3,600 3,560 3,590 2,612,000
1999/08/27 3,560 3,660 3,530 3,530 4,386,000
1999/08/26 3,600 3,600 3,460 3,460 5,027,000
1999/08/25 3,650 3,650 3,560 3,600 2,394,000
1999/08/24 3,690 3,710 3,650 3,650 2,640,000
1999/08/23 3,830 3,890 3,620 3,640 2,860,000
1999/08/20 3,750 3,820 3,730 3,820 1,872,000
1999/08/19 3,770 3,780 3,720 3,780 2,208,000
1999/08/18 3,800 3,810 3,770 3,780 2,141,000
1999/08/17 3,790 3,810 3,760 3,780 2,066,000
1999/08/16 3,790 3,820 3,760 3,790 2,697,000
1999/08/13 3,710 3,770 3,700 3,740 2,357,000
1999/08/12 3,750 3,780 3,720 3,740 1,751,000
1999/08/11 3,720 3,740 3,690 3,700 1,857,000
1999/08/10 3,730 3,740 3,690 3,720 2,422,000
1999/08/09 3,760 3,810 3,740 3,770 2,548,000
1999/08/06 3,850 3,870 3,780 3,810 2,682,000
1999/08/05 3,900 3,910 3,840 3,890 2,273,000
1999/08/04 3,920 3,980 3,910 3,940 1,529,000
1999/08/03 3,950 3,960 3,900 3,960 1,536,000
1999/08/02 4,000 4,010 3,950 3,950 2,474,000
1999/07/30 3,960 4,040 3,950 4,040 3,627,000
1999/07/29 3,950 4,020 3,950 3,970 3,886,000
1999/07/28 3,910 3,950 3,880 3,920 3,080,000
1999/07/27 3,860 3,940 3,850 3,890 5,469,000
1999/07/26 3,800 3,840 3,780 3,780 2,018,000
1999/07/23 3,830 3,870 3,780 3,800 3,119,000
1999/07/22 3,950 3,960 3,880 3,880 2,718,000
1999/07/21 3,960 4,000 3,940 3,990 2,553,000
1999/07/19 4,030 4,050 4,000 4,040 2,006,000
1999/07/16 4,040 4,060 4,020 4,030 2,690,000
1999/07/15 4,030 4,030 3,980 4,030 2,057,000
1999/07/14 3,990 4,050 3,980 4,030 2,666,000
1999/07/13 4,040 4,070 3,970 3,970 5,618,000
1999/07/12 3,980 4,030 3,970 4,000 3,522,000
1999/07/09 3,920 3,990 3,900 3,970 3,353,000
1999/07/08 3,940 3,960 3,910 3,930 2,461,000
1999/07/07 3,940 3,970 3,910 3,930 2,947,000
1999/07/06 3,920 3,930 3,880 3,900 1,630,000
1999/07/05 3,980 3,980 3,920 3,920 1,738,000
1999/07/02 3,970 4,010 3,930 3,990 3,941,000
1999/07/01 3,880 3,960 3,880 3,930 6,560,000
1999/06/30 3,840 3,900 3,830 3,830 6,872,000
1999/06/29 3,800 3,840 3,790 3,800 4,704,000
1999/06/28 3,760 3,780 3,750 3,780 1,223,000
1999/06/25 3,760 3,780 3,740 3,750 2,567,000
1999/06/24 3,710 3,780 3,700 3,760 2,513,000
1999/06/23 3,720 3,770 3,690 3,690 2,889,000
1999/06/22 3,700 3,730 3,670 3,730 2,406,000
1999/06/21 3,670 3,680 3,630 3,660 1,221,000
1999/06/18 3,710 3,720 3,630 3,630 2,082,000
1999/06/17 3,770 3,770 3,720 3,720 1,630,000
1999/06/16 3,750 3,780 3,720 3,740 2,617,000
1999/06/15 3,680 3,740 3,670 3,730 2,537,000
1999/06/14 3,650 3,710 3,640 3,660 1,763,000
1999/06/11 3,660 3,740 3,630 3,680 9,117,000
1999/06/10 3,580 3,660 3,570 3,630 2,598,000
1999/06/09 3,550 3,630 3,540 3,580 3,324,000
1999/06/08 3,530 3,580 3,510 3,580 2,195,000
1999/06/07 3,430 3,520 3,400 3,500 2,301,000
1999/06/04 3,470 3,470 3,350 3,430 1,286,000
1999/06/03 3,500 3,500 3,440 3,440 2,206,000
1999/06/02 3,390 3,470 3,380 3,440 3,939,000
1999/06/01 3,260 3,340 3,240 3,340 2,791,000
1999/05/31 3,310 3,340 3,230 3,230 1,907,000
1999/05/28 3,290 3,300 3,240 3,300 1,557,000
1999/05/27 3,340 3,340 3,270 3,320 1,225,000
1999/05/26 3,340 3,370 3,300 3,320 1,421,000
1999/05/25 3,280 3,380 3,280 3,380 2,750,000
1999/05/24 3,330 3,330 3,220 3,330 1,973,000
1999/05/21 3,350 3,370 3,280 3,330 2,322,000
1999/05/20 3,290 3,360 3,270 3,320 1,875,000
1999/05/19 3,290 3,310 3,150 3,250 3,936,000
1999/05/18 3,300 3,410 3,270 3,390 2,736,000
1999/05/17 3,330 3,340 3,270 3,280 2,180,000
1999/05/14 3,430 3,430 3,370 3,380 2,295,000
1999/05/13 3,460 3,460 3,390 3,420 1,433,000
1999/05/12 3,440 3,500 3,440 3,500 2,596,000
1999/05/11 3,500 3,520 3,440 3,440 1,686,000
1999/05/10 3,480 3,520 3,450 3,470 1,261,000
1999/05/07 3,590 3,600 3,450 3,480 3,033,000
1999/05/06 3,490 3,610 3,450 3,610 3,115,000
1999/04/30 3,490 3,490 3,390 3,390 1,749,000
1999/04/28 3,590 3,610 3,450 3,470 1,903,000
1999/04/27 3,550 3,620 3,520 3,570 2,725,000
1999/04/26 3,470 3,590 3,470 3,500 1,719,000
1999/04/23 3,510 3,570 3,460 3,500 2,890,000
1999/04/22 3,570 3,570 3,450 3,500 1,606,000
1999/04/21 3,700 3,700 3,510 3,520 1,929,000
1999/04/20 3,610 3,720 3,610 3,700 2,769,000
1999/04/19 3,680 3,720 3,590 3,660 2,907,000
1999/04/16 3,600 3,700 3,580 3,630 2,671,000
1999/04/15 3,630 3,680 3,530 3,530 2,137,000
1999/04/14 3,480 3,690 3,430 3,670 3,524,000
1999/04/13 3,450 3,550 3,420 3,500 1,901,000
1999/04/12 3,530 3,530 3,380 3,380 2,029,000
1999/04/09 3,830 3,830 3,540 3,580 3,867,000
1999/04/08 3,770 3,790 3,700 3,780 2,489,000
1999/04/07 3,760 3,800 3,670 3,780 3,207,000
1999/04/06 3,710 3,810 3,550 3,810 3,191,000
1999/04/05 3,720 3,830 3,660 3,730 2,101,000
1999/04/02 3,700 3,790 3,670 3,720 4,430,000
1999/04/01 3,470 3,690 3,460 3,640 4,433,000
1999/03/31 3,410 3,510 3,380 3,430 3,682,000
1999/03/30 3,400 3,420 3,360 3,400 1,349,000
1999/03/29 3,320 3,390 3,320 3,340 1,171,000
1999/03/26 3,180 3,410 3,170 3,370 2,900,000
1999/03/25 3,140 3,140 3,070 3,090 3,725,000
1999/03/24 3,250 3,250 3,060 3,060 3,834,000
1999/03/23 3,380 3,380 3,220 3,280 2,571,000
1999/03/19 3,350 3,390 3,270 3,360 3,430,000
1999/03/18 3,490 3,560 3,270 3,300 5,384,000
1999/03/17 3,400 3,510 3,390 3,480 5,047,000
1999/03/16 3,380 3,410 3,360 3,400 5,395,000
1999/03/15 3,340 3,410 3,320 3,400 4,974,000
1999/03/12 3,350 3,350 3,300 3,330 5,083,000
1999/03/11 3,260 3,370 3,240 3,340 5,903,000
1999/03/10 3,260 3,260 3,200 3,250 3,201,000
1999/03/09 3,240 3,250 3,170 3,220 3,420,000
1999/03/08 3,210 3,280 3,200 3,230 4,841,000
1999/03/05 3,000 3,200 2,990 3,200 6,261,000
1999/03/04 2,985 3,020 2,975 2,995 2,821,000
1999/03/03 2,985 3,000 2,935 2,960 3,046,000
1999/03/02 3,020 3,040 2,980 3,000 3,071,000
1999/03/01 3,090 3,090 3,030 3,030 2,630,000
1999/02/26 3,070 3,130 3,050 3,100 4,627,000
1999/02/25 3,110 3,110 3,060 3,080 2,503,000
1999/02/24 3,080 3,150 3,070 3,120 4,007,000
1999/02/23 3,080 3,090 3,040 3,080 2,255,000
1999/02/22 3,010 3,090 3,000 3,090 2,310,000
1999/02/19 3,000 3,000 2,970 2,990 1,729,000
1999/02/18 3,000 3,010 2,985 3,010 1,536,000
1999/02/17 3,010 3,030 2,980 3,010 1,902,000
1999/02/16 2,985 3,030 2,960 2,985 1,930,000
1999/02/15 3,000 3,020 2,970 2,985 1,543,000
1999/02/12 2,960 3,000 2,960 3,000 1,594,000
1999/02/10 2,975 3,000 2,965 2,975 1,507,000
1999/02/09 3,010 3,070 3,000 3,010 2,139,000
1999/02/08 2,985 3,030 2,975 3,010 1,886,000
1999/02/05 2,940 3,000 2,925 2,970 2,230,000
1999/02/04 2,960 3,020 2,915 2,945 1,353,000
1999/02/03 2,955 2,980 2,940 2,940 1,383,000
1999/02/02 3,010 3,020 2,980 3,000 1,444,000
1999/02/01 3,110 3,130 2,985 3,010 1,966,000
1999/01/29 3,040 3,100 3,040 3,060 3,518,000
1999/01/28 3,010 3,040 2,950 2,950 1,851,000
1999/01/27 2,960 3,010 2,945 2,985 2,086,000
1999/01/26 2,870 2,950 2,870 2,920 2,471,000
1999/01/25 2,765 2,830 2,750 2,830 1,563,000
1999/01/22 2,925 2,965 2,795 2,845 2,007,000
1999/01/21 2,900 2,965 2,870 2,940 1,702,000
1999/01/20 2,765 2,890 2,725 2,890 1,844,000
1999/01/19 2,850 2,860 2,770 2,805 1,051,000
1999/01/18 2,750 2,850 2,750 2,850 1,338,000
1999/01/14 2,670 2,710 2,665 2,700 1,940,000
1999/01/13 2,700 2,720 2,650 2,675 2,519,000
1999/01/12 2,730 2,820 2,725 2,755 2,047,000
1999/01/11 2,810 2,810 2,735 2,770 1,171,000
1999/01/08 2,935 2,935 2,825 2,850 1,402,000
1999/01/07 3,000 3,020 2,945 2,965 2,034,000
1999/01/06 2,885 2,900 2,860 2,880 1,142,000
1999/01/05 2,955 2,955 2,850 2,865 1,591,000
1999/01/04 2,950 2,980 2,930 2,955 778,000

このページの先頭へ