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 |