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 |