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
2002/12/30 3,170 3,190 3,150 3,190 2,448,300
2002/12/27 3,150 3,180 3,130 3,170 3,292,000
2002/12/26 3,120 3,160 3,120 3,150 2,520,600
2002/12/25 3,100 3,120 3,090 3,100 3,891,600
2002/12/24 3,100 3,140 3,090 3,140 6,594,300
2002/12/20 3,090 3,100 3,070 3,070 4,965,100
2002/12/19 3,070 3,090 3,040 3,090 5,209,900
2002/12/18 3,150 3,150 3,070 3,070 4,968,000
2002/12/17 3,140 3,170 3,140 3,160 6,478,300
2002/12/16 3,120 3,130 3,100 3,130 4,411,400
2002/12/13 3,170 3,180 3,120 3,130 9,097,500
2002/12/12 3,150 3,180 3,140 3,170 4,283,500
2002/12/11 3,160 3,160 3,120 3,140 4,549,600
2002/12/10 3,120 3,160 3,120 3,150 5,521,900
2002/12/09 3,180 3,180 3,140 3,140 5,497,900
2002/12/06 3,200 3,210 3,180 3,180 4,565,600
2002/12/05 3,270 3,280 3,200 3,220 5,517,500
2002/12/04 3,260 3,290 3,250 3,270 5,192,300
2002/12/03 3,260 3,300 3,250 3,270 5,043,900
2002/12/02 3,250 3,270 3,230 3,230 5,042,200
2002/11/29 3,230 3,280 3,220 3,220 6,883,000
2002/11/28 3,210 3,240 3,200 3,220 6,516,100
2002/11/27 3,160 3,190 3,150 3,190 2,968,400
2002/11/26 3,190 3,200 3,160 3,180 2,896,800
2002/11/25 3,180 3,200 3,150 3,170 4,769,200
2002/11/22 3,180 3,180 3,100 3,140 4,491,200
2002/11/21 3,170 3,190 3,110 3,130 4,191,000
2002/11/20 3,160 3,190 3,150 3,190 4,959,100
2002/11/19 3,140 3,160 3,110 3,150 3,307,600
2002/11/18 3,150 3,150 3,080 3,120 3,059,800
2002/11/15 3,140 3,180 3,130 3,180 5,251,600
2002/11/14 3,100 3,110 3,060 3,070 4,158,100
2002/11/13 3,140 3,140 3,080 3,100 3,565,600
2002/11/12 3,060 3,140 3,050 3,100 6,476,600
2002/11/11 3,090 3,110 3,060 3,070 4,219,600
2002/11/08 3,150 3,180 3,140 3,140 3,977,500
2002/11/07 3,170 3,240 3,160 3,170 9,601,000
2002/11/06 3,170 3,200 3,150 3,160 5,904,100
2002/11/05 3,160 3,190 3,140 3,140 7,208,500
2002/11/01 3,020 3,110 3,020 3,110 6,548,800
2002/10/31 3,040 3,060 2,975 2,980 8,936,300
2002/10/30 2,950 2,980 2,940 2,955 7,223,400
2002/10/29 3,050 3,080 3,000 3,000 4,709,000
2002/10/28 3,120 3,130 3,080 3,130 2,749,900
2002/10/25 3,100 3,160 3,090 3,160 3,490,900
2002/10/24 3,140 3,160 3,080 3,100 5,631,700
2002/10/23 3,030 3,080 3,020 3,080 3,848,500
2002/10/22 3,120 3,120 3,020 3,020 3,540,100
2002/10/21 3,140 3,160 3,100 3,110 2,777,200
2002/10/18 3,160 3,170 3,120 3,130 3,657,800
2002/10/17 3,120 3,140 3,100 3,130 3,374,100
2002/10/16 3,100 3,130 3,080 3,110 5,046,900
2002/10/15 3,020 3,060 3,010 3,040 5,189,100
2002/10/11 2,910 2,935 2,875 2,920 3,973,800
2002/10/10 2,850 2,865 2,755 2,845 6,790,300
2002/10/09 2,960 2,970 2,895 2,905 5,848,900
2002/10/08 3,020 3,030 2,990 3,010 3,915,000
2002/10/07 3,030 3,050 3,000 3,000 4,666,100
2002/10/04 3,030 3,090 3,020 3,080 4,065,500
2002/10/03 3,040 3,080 3,000 3,040 4,900,600
2002/10/02 3,100 3,110 3,000 3,000 4,237,500
2002/10/01 3,100 3,110 3,030 3,060 5,636,000
2002/09/30 3,190 3,190 3,110 3,130 4,203,000
2002/09/27 3,250 3,260 3,210 3,240 5,230,700
2002/09/26 3,170 3,190 3,160 3,170 3,880,800
2002/09/25 3,120 3,190 3,100 3,100 4,183,600
2002/09/24 3,180 3,200 3,120 3,180 5,492,900
2002/09/20 3,200 3,270 3,160 3,170 11,215,000
2002/09/19 3,430 3,450 3,300 3,300 20,250,800
2002/09/18 3,060 3,160 3,030 3,130 7,684,500
2002/09/17 3,030 3,140 3,020 3,110 8,593,100
2002/09/13 3,010 3,010 2,960 2,965 10,463,700
2002/09/12 3,000 3,030 2,980 3,020 4,985,800
2002/09/11 2,975 3,000 2,965 3,000 4,533,900
2002/09/10 2,965 2,980 2,910 2,935 5,604,700
2002/09/09 2,915 2,960 2,910 2,925 4,636,100
2002/09/06 2,810 2,885 2,800 2,875 5,085,400
2002/09/05 2,810 2,855 2,800 2,830 4,563,400
2002/09/04 2,780 2,795 2,750 2,770 6,083,900
2002/09/03 2,860 2,880 2,810 2,810 4,572,200
2002/09/02 2,880 2,895 2,865 2,870 4,730,600
2002/08/30 2,920 2,945 2,875 2,935 4,187,900
2002/08/29 2,960 2,975 2,905 2,910 4,237,000
2002/08/28 3,050 3,070 2,995 2,995 3,473,700
2002/08/27 3,040 3,080 3,030 3,030 5,119,600
2002/08/26 3,010 3,110 3,000 3,090 5,978,800
2002/08/23 2,995 3,060 2,990 3,020 7,209,000
2002/08/22 2,930 2,980 2,900 2,955 4,634,000
2002/08/21 2,870 2,955 2,855 2,920 4,437,200
2002/08/20 2,865 2,920 2,830 2,870 5,825,000
2002/08/19 2,900 2,905 2,810 2,825 5,870,600
2002/08/16 2,950 2,975 2,905 2,905 3,752,800
2002/08/15 2,965 3,000 2,935 2,950 3,805,600
2002/08/14 2,965 2,970 2,935 2,950 2,750,700
2002/08/13 3,010 3,040 2,980 2,985 3,203,100
2002/08/12 3,080 3,090 3,020 3,060 3,487,100
2002/08/09 3,070 3,140 3,050 3,140 8,395,100
2002/08/08 2,970 3,010 2,955 2,995 4,981,100
2002/08/07 2,900 2,960 2,880 2,940 3,622,400
2002/08/06 2,840 2,840 2,800 2,815 3,991,700
2002/08/05 2,855 2,915 2,855 2,870 3,297,300
2002/08/02 2,885 2,945 2,855 2,910 3,761,600
2002/08/01 2,930 2,935 2,860 2,885 4,196,800
2002/07/31 2,935 2,945 2,865 2,865 5,317,000
2002/07/30 2,900 2,945 2,865 2,930 7,389,900
2002/07/29 2,800 2,815 2,750 2,780 7,263,000
2002/07/26 2,805 2,805 2,690 2,760 11,931,400
2002/07/25 2,890 2,900 2,760 2,765 14,505,000
2002/07/24 2,940 2,940 2,880 2,880 5,829,600
2002/07/23 2,920 3,000 2,905 2,970 6,005,700
2002/07/22 2,900 2,990 2,900 2,990 4,013,600
2002/07/19 2,970 2,985 2,935 2,955 3,971,800
2002/07/18 2,965 3,020 2,955 2,980 4,567,700
2002/07/17 2,970 2,975 2,905 2,925 5,128,600
2002/07/16 2,985 3,010 2,970 2,970 8,280,100
2002/07/15 2,990 3,020 2,985 2,990 5,551,000
2002/07/12 2,995 3,020 2,980 2,995 7,150,900
2002/07/11 3,000 3,020 3,000 3,000 4,922,500
2002/07/10 3,040 3,060 3,010 3,010 3,233,700
2002/07/09 3,070 3,080 3,040 3,060 4,225,200
2002/07/08 3,130 3,140 3,010 3,020 6,998,100
2002/07/05 3,090 3,120 3,070 3,080 3,406,200
2002/07/04 3,120 3,140 3,070 3,070 5,237,600
2002/07/03 3,120 3,230 3,110 3,170 4,482,500
2002/07/02 3,110 3,170 3,090 3,170 3,894,900
2002/07/01 3,170 3,180 3,100 3,140 3,438,900
2002/06/28 3,060 3,180 3,060 3,180 6,233,500
2002/06/27 3,030 3,060 3,000 3,000 5,525,600
2002/06/26 3,060 3,070 2,995 2,995 7,155,400
2002/06/25 3,070 3,160 3,040 3,110 5,103,400
2002/06/24 3,010 3,100 3,000 3,080 4,931,900
2002/06/21 3,070 3,080 3,050 3,050 4,523,800
2002/06/20 3,110 3,140 3,060 3,110 5,835,300
2002/06/19 3,180 3,180 3,070 3,150 6,023,500
2002/06/18 3,140 3,220 3,130 3,180 6,989,300
2002/06/17 3,150 3,160 3,060 3,080 6,199,100
2002/06/14 3,250 3,260 3,170 3,170 12,388,000
2002/06/13 3,310 3,320 3,240 3,240 4,394,000
2002/06/12 3,270 3,340 3,210 3,340 5,237,000
2002/06/11 3,250 3,270 3,240 3,250 3,562,500
2002/06/10 3,300 3,320 3,240 3,240 3,265,800
2002/06/07 3,290 3,300 3,250 3,290 5,669,600
2002/06/06 3,370 3,370 3,300 3,300 5,693,300
2002/06/05 3,300 3,340 3,300 3,340 3,549,300
2002/06/04 3,370 3,400 3,320 3,340 4,922,400
2002/06/03 3,410 3,420 3,360 3,370 4,916,100
2002/05/31 3,440 3,480 3,370 3,390 4,573,900
2002/05/30 3,490 3,500 3,460 3,490 3,411,000
2002/05/29 3,470 3,490 3,460 3,490 3,036,500
2002/05/28 3,490 3,510 3,450 3,490 3,402,400
2002/05/27 3,540 3,550 3,490 3,490 2,348,700
2002/05/24 3,520 3,530 3,440 3,530 7,060,100
2002/05/23 3,440 3,440 3,380 3,400 7,114,000
2002/05/22 3,460 3,480 3,400 3,460 6,531,200
2002/05/21 3,550 3,570 3,480 3,500 3,525,700
2002/05/20 3,580 3,600 3,540 3,550 4,127,500
2002/05/17 3,610 3,630 3,550 3,580 4,879,400
2002/05/16 3,580 3,600 3,560 3,600 4,100,100
2002/05/15 3,630 3,640 3,560 3,560 6,287,300
2002/05/14 3,590 3,640 3,550 3,580 8,673,400
2002/05/13 3,540 3,570 3,510 3,540 6,134,000
2002/05/10 3,480 3,540 3,420 3,510 6,200,900
2002/05/09 3,510 3,540 3,480 3,480 5,226,500
2002/05/08 3,400 3,470 3,400 3,460 4,849,200
2002/05/07 3,410 3,420 3,360 3,400 5,512,400
2002/05/02 3,500 3,540 3,450 3,470 5,810,600
2002/05/01 3,530 3,540 3,510 3,520 3,470,700
2002/04/30 3,590 3,590 3,500 3,500 5,627,500
2002/04/26 3,570 3,580 3,500 3,540 4,378,800
2002/04/25 3,630 3,650 3,560 3,590 3,600,300
2002/04/24 3,680 3,690 3,630 3,630 2,592,600
2002/04/23 3,650 3,710 3,620 3,690 4,078,600
2002/04/22 3,660 3,690 3,630 3,660 3,762,700
2002/04/19 3,600 3,660 3,580 3,660 3,701,300
2002/04/18 3,670 3,700 3,620 3,650 5,439,000
2002/04/17 3,660 3,670 3,600 3,620 5,319,800
2002/04/16 3,610 3,680 3,600 3,610 5,485,200
2002/04/15 3,560 3,610 3,550 3,610 2,597,500
2002/04/12 3,600 3,620 3,540 3,580 5,404,900
2002/04/11 3,660 3,670 3,600 3,610 3,028,500
2002/04/10 3,600 3,680 3,590 3,640 3,508,100
2002/04/09 3,640 3,670 3,600 3,600 3,521,800
2002/04/08 3,670 3,680 3,630 3,650 3,852,100
2002/04/05 3,670 3,720 3,660 3,700 3,205,100
2002/04/04 3,750 3,780 3,680 3,700 4,644,200
2002/04/03 3,660 3,790 3,650 3,710 3,889,500
2002/04/02 3,720 3,730 3,660 3,710 3,188,700
2002/04/01 3,690 3,730 3,680 3,680 3,343,000
2002/03/29 3,850 3,850 3,650 3,650 3,160,800
2002/03/28 3,790 3,840 3,760 3,820 4,607,800
2002/03/27 3,730 3,810 3,700 3,750 4,443,300
2002/03/26 3,710 3,760 3,660 3,700 3,413,200
2002/03/25 3,750 3,790 3,690 3,770 3,901,300
2002/03/22 3,830 3,910 3,760 3,760 5,815,000
2002/03/20 3,900 3,910 3,810 3,820 5,755,700
2002/03/19 3,840 3,920 3,840 3,920 7,271,400
2002/03/18 3,860 3,920 3,810 3,810 6,848,400
2002/03/15 3,830 3,860 3,760 3,820 5,798,900
2002/03/14 3,750 3,830 3,700 3,820 6,190,800
2002/03/13 3,740 3,830 3,740 3,780 5,997,600
2002/03/12 3,760 3,840 3,730 3,730 5,614,000
2002/03/11 3,770 3,790 3,730 3,780 5,480,800
2002/03/08 3,720 3,750 3,650 3,670 15,043,200
2002/03/07 3,800 3,850 3,780 3,820 6,702,200
2002/03/06 3,700 3,810 3,690 3,760 8,898,800
2002/03/05 3,750 3,770 3,640 3,670 10,878,500
2002/03/04 3,500 3,670 3,500 3,670 10,656,800
2002/03/01 3,450 3,470 3,410 3,450 4,477,600
2002/02/28 3,420 3,450 3,390 3,420 6,724,200
2002/02/27 3,400 3,450 3,370 3,390 8,579,900
2002/02/26 3,510 3,520 3,360 3,400 4,171,600
2002/02/25 3,480 3,550 3,460 3,490 2,505,200
2002/02/22 3,490 3,540 3,470 3,490 4,537,200
2002/02/21 3,420 3,530 3,400 3,520 3,870,700
2002/02/20 3,350 3,430 3,330 3,370 3,463,300
2002/02/19 3,530 3,550 3,360 3,370 4,345,900
2002/02/18 3,530 3,570 3,500 3,530 3,096,300
2002/02/15 3,490 3,540 3,460 3,530 5,285,500
2002/02/14 3,620 3,660 3,480 3,490 6,623,600
2002/02/13 3,520 3,630 3,520 3,620 8,161,800
2002/02/12 3,470 3,550 3,460 3,520 6,284,300
2002/02/08 3,390 3,460 3,360 3,400 7,651,900
2002/02/07 3,260 3,350 3,260 3,340 4,531,400
2002/02/06 3,290 3,340 3,210 3,260 4,247,700
2002/02/05 3,320 3,360 3,220 3,270 6,081,700
2002/02/04 3,490 3,500 3,400 3,410 3,321,600
2002/02/01 3,470 3,530 3,430 3,490 4,561,100
2002/01/31 3,450 3,490 3,420 3,450 4,773,800
2002/01/30 3,400 3,420 3,360 3,380 7,373,700
2002/01/29 3,600 3,610 3,480 3,490 5,592,200
2002/01/28 3,690 3,700 3,620 3,670 6,183,600
2002/01/25 3,570 3,610 3,550 3,600 7,759,800
2002/01/24 3,460 3,570 3,450 3,550 7,793,400
2002/01/23 3,450 3,480 3,420 3,420 4,833,400
2002/01/22 3,470 3,530 3,420 3,450 3,763,600
2002/01/21 3,490 3,560 3,460 3,520 4,971,100
2002/01/18 3,450 3,520 3,420 3,520 4,873,000
2002/01/17 3,460 3,490 3,420 3,420 4,369,800
2002/01/16 3,370 3,480 3,330 3,480 4,223,200
2002/01/15 3,430 3,470 3,390 3,420 4,351,900
2002/01/11 3,500 3,570 3,500 3,550 8,880,500
2002/01/10 3,470 3,500 3,440 3,490 5,979,300
2002/01/09 3,430 3,490 3,380 3,490 5,927,600
2002/01/08 3,410 3,450 3,390 3,430 5,304,400
2002/01/07 3,480 3,490 3,400 3,430 6,252,400
2002/01/04 3,450 3,500 3,400 3,490 6,511,300

このページの先頭へ