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
2007/12/28 6,080 6,100 6,030 6,040 4,677,400
2007/12/27 6,200 6,210 6,120 6,160 4,818,600
2007/12/26 6,120 6,240 6,110 6,180 8,139,900
2007/12/25 6,100 6,140 6,080 6,100 6,223,600
2007/12/21 5,940 6,020 5,940 6,020 8,433,000
2007/12/20 6,000 6,010 5,930 5,930 6,318,800
2007/12/19 6,020 6,040 5,960 5,960 5,790,400
2007/12/18 5,960 6,030 5,960 6,030 9,100,800
2007/12/17 6,070 6,160 6,010 6,040 8,851,200
2007/12/14 6,190 6,230 6,090 6,090 12,564,700
2007/12/13 6,250 6,260 6,160 6,200 7,279,700
2007/12/12 6,240 6,330 6,220 6,320 7,306,600
2007/12/11 6,400 6,420 6,350 6,360 6,439,700
2007/12/10 6,380 6,380 6,280 6,340 6,524,100
2007/12/07 6,270 6,440 6,270 6,340 11,392,600
2007/12/06 6,220 6,280 6,170 6,240 9,379,100
2007/12/05 6,050 6,210 6,030 6,140 9,184,800
2007/12/04 6,190 6,190 6,110 6,130 6,569,900
2007/12/03 6,240 6,260 6,150 6,190 6,739,300
2007/11/30 6,190 6,260 6,180 6,240 9,304,900
2007/11/29 6,250 6,280 6,190 6,190 10,392,500
2007/11/28 6,090 6,120 5,970 6,000 10,503,400
2007/11/27 5,890 6,120 5,860 6,100 11,126,800
2007/11/26 5,890 6,090 5,890 5,990 10,336,400
2007/11/22 5,780 5,950 5,780 5,870 12,223,800
2007/11/21 6,060 6,070 5,910 5,940 11,407,300
2007/11/20 5,970 6,140 5,950 6,110 11,339,600
2007/11/19 6,150 6,250 6,120 6,120 7,509,600
2007/11/16 6,110 6,140 6,070 6,110 8,791,900
2007/11/15 6,230 6,260 6,190 6,220 10,706,900
2007/11/14 6,160 6,260 6,140 6,240 10,933,600
2007/11/13 6,000 6,090 6,000 6,020 13,354,500
2007/11/12 6,030 6,090 5,960 5,980 16,566,000
2007/11/09 6,140 6,240 6,050 6,150 16,677,200
2007/11/08 6,240 6,330 6,160 6,170 15,512,100
2007/11/07 6,490 6,500 6,370 6,440 7,359,800
2007/11/06 6,330 6,490 6,320 6,390 5,702,700
2007/11/05 6,490 6,520 6,410 6,430 7,225,900
2007/11/02 6,590 6,640 6,480 6,480 12,612,800
2007/11/01 6,750 6,790 6,660 6,750 14,543,500
2007/10/31 6,390 6,570 6,390 6,570 8,478,700
2007/10/30 6,460 6,510 6,360 6,410 8,844,000
2007/10/29 6,440 6,540 6,420 6,430 13,263,800
2007/10/26 6,080 6,240 6,030 6,240 11,109,800
2007/10/25 6,050 6,100 5,950 5,950 13,230,600
2007/10/24 6,220 6,230 6,030 6,040 10,702,100
2007/10/23 6,160 6,260 6,140 6,180 7,687,900
2007/10/22 6,050 6,140 6,010 6,120 8,445,100
2007/10/19 6,290 6,310 6,220 6,250 8,278,100
2007/10/18 6,320 6,410 6,320 6,350 9,767,800
2007/10/17 6,380 6,390 6,220 6,280 15,196,200
2007/10/16 6,410 6,460 6,380 6,410 9,635,800
2007/10/15 6,580 6,580 6,410 6,450 9,815,700
2007/10/12 6,640 6,660 6,520 6,560 10,494,700
2007/10/11 6,680 6,720 6,610 6,690 8,409,100
2007/10/10 6,760 6,770 6,620 6,670 7,541,400
2007/10/09 6,790 6,800 6,720 6,760 6,329,300
2007/10/05 6,790 6,870 6,770 6,830 6,071,800
2007/10/04 6,820 6,870 6,790 6,820 6,507,600
2007/10/03 6,820 6,870 6,800 6,870 5,972,100
2007/10/02 6,900 6,910 6,840 6,870 6,498,300
2007/10/01 6,790 6,820 6,710 6,810 5,764,300
2007/09/28 6,700 6,780 6,680 6,780 6,858,200
2007/09/27 6,710 6,740 6,670 6,690 8,221,600
2007/09/26 6,600 6,660 6,580 6,610 5,495,900
2007/09/25 6,620 6,670 6,580 6,640 9,512,100
2007/09/21 6,590 6,610 6,530 6,560 8,637,000
2007/09/20 6,700 6,710 6,600 6,690 6,466,200
2007/09/19 6,610 6,700 6,590 6,700 7,631,200
2007/09/18 6,400 6,460 6,360 6,390 6,881,200
2007/09/14 6,420 6,540 6,410 6,530 12,488,500
2007/09/13 6,480 6,490 6,380 6,380 5,928,900
2007/09/12 6,500 6,520 6,390 6,450 8,891,800
2007/09/11 6,410 6,500 6,360 6,430 6,703,300
2007/09/10 6,370 6,520 6,350 6,440 10,083,000
2007/09/07 6,560 6,630 6,530 6,600 7,153,200
2007/09/06 6,580 6,680 6,550 6,630 7,566,500
2007/09/05 6,790 6,790 6,650 6,670 6,916,600
2007/09/04 6,720 6,750 6,690 6,740 4,211,300
2007/09/03 6,760 6,770 6,690 6,740 4,836,400
2007/08/31 6,600 6,760 6,570 6,760 8,104,100
2007/08/30 6,610 6,620 6,490 6,520 6,750,900
2007/08/29 6,420 6,530 6,370 6,530 10,163,100
2007/08/28 6,630 6,680 6,590 6,660 4,304,900
2007/08/27 6,760 6,790 6,670 6,700 5,839,900
2007/08/24 6,690 6,700 6,620 6,660 5,278,900
2007/08/23 6,700 6,710 6,620 6,680 8,260,400
2007/08/22 6,540 6,560 6,480 6,550 7,066,800
2007/08/21 6,630 6,660 6,550 6,580 9,878,200
2007/08/20 6,490 6,580 6,450 6,450 14,419,400
2007/08/17 6,370 6,410 6,130 6,190 21,622,800
2007/08/16 6,650 6,700 6,540 6,670 16,574,100
2007/08/15 6,960 6,970 6,830 6,850 12,664,400
2007/08/14 7,100 7,110 7,020 7,060 6,064,100
2007/08/13 7,100 7,200 7,050 7,070 8,487,800
2007/08/10 7,070 7,150 7,060 7,090 12,233,000
2007/08/09 7,380 7,410 7,260 7,270 10,110,500
2007/08/08 7,250 7,330 7,230 7,310 7,943,500
2007/08/07 7,250 7,300 7,200 7,250 12,406,200
2007/08/06 7,100 7,220 7,060 7,180 15,341,900
2007/08/03 7,130 7,180 7,070 7,080 6,511,100
2007/08/02 7,050 7,090 6,950 7,070 11,386,700
2007/08/01 7,200 7,250 7,100 7,100 8,156,400
2007/07/31 7,280 7,290 7,180 7,200 7,731,000
2007/07/30 7,160 7,270 7,110 7,270 11,266,200
2007/07/27 7,180 7,340 7,160 7,260 10,921,500
2007/07/26 7,370 7,470 7,330 7,380 7,614,100
2007/07/25 7,390 7,450 7,350 7,410 7,628,800
2007/07/24 7,490 7,530 7,450 7,510 5,848,000
2007/07/23 7,500 7,540 7,440 7,470 5,694,800
2007/07/20 7,530 7,630 7,530 7,560 4,659,900
2007/07/19 7,410 7,550 7,410 7,540 7,731,800
2007/07/18 7,520 7,530 7,430 7,460 11,655,300
2007/07/17 7,640 7,650 7,510 7,560 10,635,700
2007/07/13 7,680 7,700 7,630 7,680 9,529,600
2007/07/12 7,660 7,680 7,610 7,630 8,214,500
2007/07/11 7,660 7,720 7,650 7,660 8,952,000
2007/07/10 7,790 7,810 7,730 7,790 5,970,700
2007/07/09 7,800 7,850 7,790 7,830 4,628,000
2007/07/06 7,840 7,840 7,730 7,780 6,786,400
2007/07/05 7,840 7,870 7,820 7,840 5,566,500
2007/07/04 7,840 7,880 7,820 7,850 7,694,300
2007/07/03 7,820 7,860 7,770 7,830 9,592,200
2007/07/02 7,800 7,830 7,740 7,800 6,890,300
2007/06/29 7,680 7,800 7,660 7,800 12,875,300
2007/06/28 7,600 7,670 7,590 7,620 9,915,100
2007/06/27 7,600 7,620 7,550 7,550 8,494,100
2007/06/26 7,640 7,680 7,610 7,680 5,835,400
2007/06/25 7,660 7,690 7,610 7,660 7,309,800
2007/06/22 7,700 7,710 7,600 7,700 7,732,400
2007/06/21 7,690 7,780 7,670 7,720 5,723,400
2007/06/20 7,760 7,810 7,730 7,740 5,678,300
2007/06/19 7,750 7,770 7,730 7,730 5,359,100
2007/06/18 7,790 7,820 7,710 7,730 9,181,000
2007/06/15 7,640 7,700 7,620 7,690 9,815,700
2007/06/14 7,540 7,620 7,540 7,570 8,049,600
2007/06/13 7,400 7,530 7,390 7,510 8,621,900
2007/06/12 7,560 7,580 7,470 7,500 6,490,000
2007/06/11 7,530 7,570 7,490 7,540 6,341,100
2007/06/08 7,550 7,550 7,420 7,470 15,527,700
2007/06/07 7,530 7,630 7,520 7,620 7,559,900
2007/06/06 7,580 7,630 7,570 7,600 8,355,400
2007/06/05 7,580 7,630 7,550 7,620 9,740,800
2007/06/04 7,650 7,660 7,530 7,550 12,425,900
2007/06/01 7,400 7,500 7,390 7,460 15,768,000
2007/05/31 7,280 7,360 7,280 7,300 11,402,300
2007/05/30 7,360 7,360 7,250 7,280 6,412,200
2007/05/29 7,270 7,370 7,270 7,350 4,303,600
2007/05/28 7,320 7,350 7,280 7,300 4,227,600
2007/05/25 7,290 7,320 7,230 7,280 8,406,300
2007/05/24 7,320 7,410 7,310 7,390 10,059,500
2007/05/23 7,300 7,370 7,270 7,300 9,569,900
2007/05/22 7,270 7,280 7,200 7,240 8,995,800
2007/05/21 7,350 7,360 7,300 7,320 6,445,400
2007/05/18 7,380 7,380 7,320 7,340 7,840,700
2007/05/17 7,370 7,410 7,300 7,320 8,111,000
2007/05/16 7,370 7,400 7,320 7,360 8,232,100
2007/05/15 7,330 7,420 7,310 7,330 16,488,900
2007/05/14 7,200 7,380 7,200 7,320 15,751,700
2007/05/11 7,040 7,190 7,010 7,150 18,758,900
2007/05/10 7,200 7,200 7,050 7,070 19,431,200
2007/05/09 7,180 7,200 7,120 7,200 11,426,300
2007/05/08 7,290 7,300 7,200 7,240 7,985,100
2007/05/07 7,280 7,320 7,260 7,270 8,406,700
2007/05/02 7,240 7,270 7,160 7,230 7,141,900
2007/05/01 7,370 7,370 7,250 7,270 6,554,500
2007/04/27 7,260 7,410 7,260 7,320 9,916,800
2007/04/26 7,190 7,290 7,190 7,240 10,511,700
2007/04/25 7,350 7,350 7,190 7,230 9,550,300
2007/04/24 7,350 7,400 7,320 7,370 6,787,100
2007/04/23 7,440 7,500 7,390 7,410 11,655,000
2007/04/20 7,370 7,400 7,330 7,380 7,836,900
2007/04/19 7,310 7,320 7,210 7,290 9,278,300
2007/04/18 7,260 7,370 7,230 7,330 8,304,600
2007/04/17 7,310 7,330 7,220 7,250 13,640,300
2007/04/16 7,220 7,240 7,140 7,220 14,786,200
2007/04/13 7,360 7,370 7,080 7,150 29,568,100
2007/04/12 7,470 7,470 7,350 7,370 9,937,100
2007/04/11 7,530 7,550 7,460 7,470 8,146,600
2007/04/10 7,500 7,500 7,420 7,480 7,204,200
2007/04/09 7,470 7,550 7,450 7,540 7,893,000
2007/04/06 7,470 7,500 7,380 7,400 7,121,800
2007/04/05 7,550 7,560 7,410 7,440 9,534,000
2007/04/04 7,520 7,570 7,480 7,540 10,029,200
2007/04/03 7,440 7,450 7,330 7,420 12,216,000
2007/04/02 7,620 7,640 7,410 7,430 9,472,200
2007/03/30 7,640 7,700 7,550 7,550 6,883,000
2007/03/29 7,520 7,670 7,510 7,620 6,625,000
2007/03/28 7,710 7,720 7,560 7,620 7,953,000
2007/03/27 7,740 7,800 7,660 7,730 6,566,300
2007/03/26 7,800 7,830 7,750 7,820 5,746,700
2007/03/23 7,850 7,870 7,820 7,840 6,075,000
2007/03/22 7,830 7,860 7,770 7,800 6,221,800
2007/03/20 7,760 7,810 7,720 7,740 7,289,000
2007/03/19 7,600 7,700 7,550 7,670 5,852,300
2007/03/16 7,590 7,710 7,540 7,610 7,413,100
2007/03/15 7,610 7,720 7,580 7,660 7,589,400
2007/03/14 7,590 7,620 7,510 7,540 10,369,400
2007/03/13 7,850 7,860 7,780 7,790 5,304,200
2007/03/12 7,940 7,950 7,850 7,880 6,667,000
2007/03/09 7,880 7,950 7,830 7,860 12,204,300
2007/03/08 7,670 7,850 7,670 7,840 8,597,300
2007/03/07 7,880 7,880 7,730 7,740 11,426,500
2007/03/06 7,530 7,730 7,500 7,720 16,107,900
2007/03/05 7,510 7,590 7,440 7,460 14,656,800
2007/03/02 7,760 7,770 7,690 7,710 11,825,700
2007/03/01 7,990 7,990 7,860 7,860 13,942,000
2007/02/28 7,840 8,050 7,840 8,020 18,851,100
2007/02/27 8,340 8,350 8,280 8,340 7,321,100
2007/02/26 8,240 8,330 8,230 8,290 5,745,900
2007/02/23 8,210 8,250 8,170 8,230 5,171,000
2007/02/22 8,210 8,280 8,200 8,220 7,846,800
2007/02/21 8,170 8,210 8,120 8,180 5,715,100
2007/02/20 8,150 8,180 8,090 8,180 5,159,100
2007/02/19 8,150 8,180 8,110 8,150 3,587,100
2007/02/16 8,160 8,190 8,120 8,190 4,902,400
2007/02/15 8,220 8,230 8,180 8,200 6,020,600
2007/02/14 8,130 8,220 8,120 8,170 7,672,100
2007/02/13 8,080 8,160 8,040 8,160 7,876,300
2007/02/09 7,980 8,100 7,940 8,090 9,162,000
2007/02/08 8,040 8,050 7,960 8,000 6,229,400
2007/02/07 8,010 8,050 7,950 7,990 7,006,500
2007/02/06 7,900 7,980 7,870 7,960 6,504,100
2007/02/05 7,970 7,970 7,790 7,820 9,697,300
2007/02/02 8,010 8,030 7,930 7,950 4,690,500
2007/02/01 7,950 8,020 7,890 7,990 5,332,200
2007/01/31 8,020 8,020 7,880 7,950 8,453,100
2007/01/30 8,040 8,070 7,990 8,040 5,777,700
2007/01/29 8,000 8,050 7,930 8,000 5,258,600
2007/01/26 7,990 8,060 7,910 7,980 11,393,000
2007/01/25 8,210 8,220 8,000 8,010 9,937,500
2007/01/24 8,050 8,170 8,050 8,150 11,057,100
2007/01/23 7,980 8,010 7,960 8,000 5,345,300
2007/01/22 8,010 8,020 7,950 7,990 4,033,500
2007/01/19 8,000 8,030 7,940 7,980 7,574,600
2007/01/18 7,940 8,020 7,920 7,980 9,867,400
2007/01/17 7,920 7,960 7,820 7,940 8,857,700
2007/01/16 7,980 8,020 7,900 7,920 7,146,500
2007/01/15 7,930 7,980 7,900 7,940 6,856,600
2007/01/12 7,740 7,840 7,720 7,820 11,302,500
2007/01/11 7,750 7,790 7,630 7,660 10,417,100
2007/01/10 7,890 7,890 7,660 7,690 11,632,000
2007/01/09 7,900 7,930 7,810 7,870 9,750,900
2007/01/05 8,100 8,100 7,860 7,900 10,876,000
2007/01/04 8,110 8,140 8,060 8,090 6,986,200

このページの先頭へ