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 |
---|---|---|---|---|---|
2008/12/30 | 2,885 | 2,925 | 2,880 | 2,905 | 6,775,900 |
2008/12/29 | 2,895 | 2,935 | 2,840 | 2,935 | 9,245,600 |
2008/12/26 | 2,885 | 2,910 | 2,870 | 2,900 | 9,566,000 |
2008/12/25 | 2,785 | 2,845 | 2,785 | 2,845 | 10,160,300 |
2008/12/24 | 2,790 | 2,830 | 2,765 | 2,780 | 15,389,200 |
2008/12/22 | 2,855 | 2,900 | 2,795 | 2,895 | 17,053,300 |
2008/12/19 | 2,965 | 2,990 | 2,900 | 2,900 | 16,527,800 |
2008/12/18 | 2,950 | 3,020 | 2,930 | 2,960 | 17,998,300 |
2008/12/17 | 3,030 | 3,050 | 2,900 | 3,030 | 22,597,600 |
2008/12/16 | 2,965 | 3,060 | 2,915 | 3,010 | 18,824,600 |
2008/12/15 | 2,840 | 3,080 | 2,830 | 3,030 | 27,882,500 |
2008/12/12 | 2,930 | 3,010 | 2,705 | 2,760 | 35,774,100 |
2008/12/11 | 2,955 | 3,070 | 2,865 | 3,070 | 23,189,400 |
2008/12/10 | 2,710 | 2,960 | 2,705 | 2,930 | 24,549,900 |
2008/12/09 | 2,730 | 2,805 | 2,715 | 2,750 | 20,811,500 |
2008/12/08 | 2,660 | 2,740 | 2,585 | 2,730 | 20,832,000 |
2008/12/05 | 2,720 | 2,745 | 2,650 | 2,650 | 21,194,200 |
2008/12/04 | 2,830 | 2,835 | 2,695 | 2,700 | 23,821,300 |
2008/12/03 | 2,865 | 2,885 | 2,750 | 2,800 | 20,188,200 |
2008/12/02 | 2,845 | 2,870 | 2,820 | 2,825 | 18,489,000 |
2008/12/01 | 2,980 | 2,985 | 2,905 | 2,945 | 13,390,600 |
2008/11/28 | 2,980 | 3,050 | 2,965 | 3,000 | 15,122,100 |
2008/11/27 | 3,070 | 3,090 | 2,930 | 2,950 | 16,137,100 |
2008/11/26 | 3,030 | 3,060 | 2,980 | 2,985 | 15,838,800 |
2008/11/25 | 3,250 | 3,260 | 3,020 | 3,130 | 19,282,700 |
2008/11/21 | 2,880 | 3,120 | 2,840 | 3,080 | 26,593,400 |
2008/11/20 | 2,990 | 2,990 | 2,935 | 2,945 | 20,675,400 |
2008/11/19 | 3,060 | 3,100 | 3,010 | 3,050 | 13,547,000 |
2008/11/18 | 3,080 | 3,170 | 3,050 | 3,050 | 15,471,300 |
2008/11/17 | 3,090 | 3,180 | 3,050 | 3,130 | 19,831,000 |
2008/11/14 | 3,270 | 3,280 | 3,100 | 3,140 | 16,158,600 |
2008/11/13 | 3,080 | 3,160 | 3,060 | 3,080 | 16,925,500 |
2008/11/12 | 3,200 | 3,280 | 3,180 | 3,240 | 18,868,500 |
2008/11/11 | 3,390 | 3,430 | 3,300 | 3,300 | 19,138,700 |
2008/11/10 | 3,530 | 3,560 | 3,380 | 3,470 | 20,218,400 |
2008/11/07 | 3,330 | 3,470 | 3,310 | 3,460 | 34,932,300 |
2008/11/06 | 3,980 | 4,020 | 3,810 | 3,810 | 19,882,200 |
2008/11/05 | 3,990 | 4,250 | 3,970 | 4,250 | 23,209,200 |
2008/11/04 | 3,930 | 3,950 | 3,850 | 3,850 | 16,415,800 |
2008/10/31 | 3,750 | 3,950 | 3,680 | 3,730 | 22,327,200 |
2008/10/30 | 3,550 | 3,940 | 3,540 | 3,900 | 27,194,500 |
2008/10/29 | 3,550 | 3,570 | 3,310 | 3,500 | 21,219,500 |
2008/10/28 | 2,975 | 3,230 | 2,860 | 3,170 | 24,205,900 |
2008/10/27 | 3,150 | 3,240 | 2,900 | 2,940 | 30,011,200 |
2008/10/24 | 3,320 | 3,330 | 3,200 | 3,200 | 15,420,900 |
2008/10/23 | 3,400 | 3,420 | 3,280 | 3,420 | 19,616,000 |
2008/10/22 | 3,700 | 3,770 | 3,530 | 3,530 | 14,656,200 |
2008/10/21 | 3,810 | 3,820 | 3,760 | 3,790 | 12,487,400 |
2008/10/20 | 3,470 | 3,640 | 3,440 | 3,610 | 15,308,400 |
2008/10/17 | 3,450 | 3,480 | 3,370 | 3,420 | 14,829,000 |
2008/10/16 | 3,350 | 3,450 | 3,300 | 3,310 | 17,017,000 |
2008/10/15 | 3,670 | 3,700 | 3,510 | 3,650 | 16,576,400 |
2008/10/14 | 3,720 | 3,720 | 3,620 | 3,720 | 18,925,600 |
2008/10/10 | 3,050 | 3,300 | 3,040 | 3,220 | 23,278,000 |
2008/10/09 | 3,330 | 3,520 | 3,270 | 3,380 | 28,148,300 |
2008/10/08 | 3,480 | 3,550 | 3,230 | 3,280 | 24,236,000 |
2008/10/07 | 3,610 | 3,820 | 3,580 | 3,710 | 22,161,900 |
2008/10/06 | 4,020 | 4,020 | 3,900 | 3,900 | 18,841,000 |
2008/10/03 | 4,130 | 4,140 | 4,030 | 4,080 | 18,219,500 |
2008/10/02 | 4,420 | 4,430 | 4,230 | 4,310 | 13,546,900 |
2008/10/01 | 4,490 | 4,500 | 4,410 | 4,460 | 9,910,900 |
2008/09/30 | 4,340 | 4,470 | 4,340 | 4,380 | 16,397,300 |
2008/09/29 | 4,690 | 4,730 | 4,540 | 4,590 | 8,594,000 |
2008/09/26 | 4,760 | 4,820 | 4,690 | 4,740 | 10,790,400 |
2008/09/25 | 4,700 | 4,740 | 4,650 | 4,690 | 8,217,600 |
2008/09/24 | 4,800 | 4,820 | 4,720 | 4,810 | 13,056,900 |
2008/09/22 | 4,860 | 4,900 | 4,820 | 4,870 | 9,126,700 |
2008/09/19 | 4,550 | 4,720 | 4,550 | 4,720 | 12,819,200 |
2008/09/18 | 4,490 | 4,530 | 4,370 | 4,450 | 13,067,600 |
2008/09/17 | 4,620 | 4,640 | 4,560 | 4,590 | 10,582,500 |
2008/09/16 | 4,450 | 4,620 | 4,420 | 4,610 | 16,371,600 |
2008/09/12 | 4,870 | 4,880 | 4,700 | 4,790 | 15,754,900 |
2008/09/11 | 4,970 | 5,000 | 4,820 | 4,830 | 12,859,300 |
2008/09/10 | 4,850 | 5,020 | 4,850 | 4,920 | 12,548,100 |
2008/09/09 | 4,950 | 4,980 | 4,900 | 4,930 | 10,770,800 |
2008/09/08 | 4,900 | 4,980 | 4,880 | 4,940 | 9,830,000 |
2008/09/05 | 4,740 | 4,790 | 4,720 | 4,750 | 11,999,400 |
2008/09/04 | 4,880 | 4,980 | 4,870 | 4,870 | 11,265,500 |
2008/09/03 | 4,850 | 4,900 | 4,820 | 4,850 | 7,961,000 |
2008/09/02 | 4,800 | 4,880 | 4,730 | 4,750 | 7,513,700 |
2008/09/01 | 4,830 | 4,920 | 4,810 | 4,820 | 8,291,300 |
2008/08/29 | 4,800 | 4,940 | 4,800 | 4,930 | 12,081,200 |
2008/08/28 | 4,820 | 4,820 | 4,740 | 4,770 | 5,547,700 |
2008/08/27 | 4,850 | 4,860 | 4,740 | 4,770 | 9,371,100 |
2008/08/26 | 4,860 | 4,920 | 4,810 | 4,900 | 7,055,600 |
2008/08/25 | 4,900 | 4,950 | 4,880 | 4,910 | 7,091,900 |
2008/08/22 | 4,780 | 4,780 | 4,720 | 4,770 | 5,299,100 |
2008/08/21 | 4,850 | 4,860 | 4,760 | 4,790 | 8,620,800 |
2008/08/20 | 4,820 | 4,860 | 4,790 | 4,830 | 9,978,900 |
2008/08/19 | 5,000 | 5,000 | 4,900 | 4,920 | 12,514,600 |
2008/08/18 | 5,030 | 5,080 | 4,940 | 5,070 | 14,663,400 |
2008/08/15 | 4,920 | 5,040 | 4,920 | 5,020 | 9,714,900 |
2008/08/14 | 4,920 | 4,970 | 4,880 | 4,880 | 13,802,200 |
2008/08/13 | 5,010 | 5,010 | 4,950 | 4,960 | 13,700,700 |
2008/08/12 | 5,070 | 5,080 | 5,000 | 5,020 | 14,059,700 |
2008/08/11 | 4,940 | 5,050 | 4,930 | 5,030 | 18,481,700 |
2008/08/08 | 4,730 | 4,870 | 4,680 | 4,830 | 27,091,000 |
2008/08/07 | 4,690 | 4,710 | 4,500 | 4,580 | 12,786,100 |
2008/08/06 | 4,640 | 4,660 | 4,580 | 4,640 | 9,851,800 |
2008/08/05 | 4,500 | 4,580 | 4,470 | 4,500 | 9,209,400 |
2008/08/04 | 4,550 | 4,560 | 4,410 | 4,460 | 11,886,200 |
2008/08/01 | 4,650 | 4,710 | 4,580 | 4,610 | 10,558,400 |
2008/07/31 | 4,780 | 4,780 | 4,640 | 4,660 | 13,343,500 |
2008/07/30 | 4,800 | 4,840 | 4,750 | 4,770 | 7,359,700 |
2008/07/29 | 4,760 | 4,760 | 4,680 | 4,750 | 10,084,400 |
2008/07/28 | 4,950 | 4,970 | 4,860 | 4,880 | 8,624,200 |
2008/07/25 | 5,020 | 5,040 | 4,910 | 4,940 | 9,939,100 |
2008/07/24 | 5,060 | 5,120 | 5,020 | 5,120 | 13,897,700 |
2008/07/23 | 4,960 | 5,000 | 4,850 | 4,870 | 10,459,900 |
2008/07/22 | 4,750 | 4,910 | 4,730 | 4,910 | 10,404,900 |
2008/07/18 | 4,730 | 4,770 | 4,650 | 4,650 | 8,037,200 |
2008/07/17 | 4,740 | 4,770 | 4,640 | 4,680 | 8,393,500 |
2008/07/16 | 4,630 | 4,710 | 4,580 | 4,640 | 10,500,000 |
2008/07/15 | 4,730 | 4,740 | 4,630 | 4,680 | 10,690,500 |
2008/07/14 | 4,850 | 4,890 | 4,800 | 4,800 | 10,671,800 |
2008/07/11 | 4,980 | 4,980 | 4,870 | 4,890 | 13,042,300 |
2008/07/10 | 4,900 | 5,010 | 4,900 | 4,980 | 6,660,400 |
2008/07/09 | 4,990 | 5,050 | 4,920 | 4,930 | 7,387,500 |
2008/07/08 | 5,000 | 5,020 | 4,910 | 4,930 | 9,960,600 |
2008/07/07 | 4,930 | 5,000 | 4,870 | 4,990 | 8,269,000 |
2008/07/04 | 4,920 | 4,940 | 4,860 | 4,920 | 8,479,400 |
2008/07/03 | 4,870 | 4,920 | 4,830 | 4,900 | 15,754,800 |
2008/07/02 | 5,030 | 5,050 | 4,920 | 4,940 | 12,349,700 |
2008/07/01 | 5,020 | 5,110 | 5,010 | 5,010 | 8,486,900 |
2008/06/30 | 5,070 | 5,100 | 5,000 | 5,010 | 9,945,600 |
2008/06/27 | 5,050 | 5,080 | 5,030 | 5,070 | 13,051,500 |
2008/06/26 | 5,160 | 5,210 | 5,140 | 5,170 | 10,474,200 |
2008/06/25 | 5,180 | 5,190 | 5,070 | 5,160 | 13,619,000 |
2008/06/24 | 5,250 | 5,290 | 5,210 | 5,230 | 11,116,900 |
2008/06/23 | 5,280 | 5,330 | 5,250 | 5,310 | 8,230,900 |
2008/06/20 | 5,500 | 5,540 | 5,380 | 5,410 | 10,716,600 |
2008/06/19 | 5,570 | 5,570 | 5,450 | 5,490 | 10,367,700 |
2008/06/18 | 5,550 | 5,680 | 5,550 | 5,670 | 8,368,500 |
2008/06/17 | 5,640 | 5,670 | 5,590 | 5,600 | 7,379,100 |
2008/06/16 | 5,600 | 5,670 | 5,560 | 5,650 | 10,753,800 |
2008/06/13 | 5,430 | 5,520 | 5,360 | 5,490 | 20,620,900 |
2008/06/12 | 5,400 | 5,460 | 5,390 | 5,400 | 11,711,700 |
2008/06/11 | 5,520 | 5,580 | 5,470 | 5,550 | 11,969,500 |
2008/06/10 | 5,490 | 5,520 | 5,390 | 5,420 | 9,311,200 |
2008/06/09 | 5,410 | 5,470 | 5,400 | 5,430 | 8,784,600 |
2008/06/06 | 5,700 | 5,710 | 5,580 | 5,590 | 8,125,200 |
2008/06/05 | 5,540 | 5,600 | 5,470 | 5,590 | 12,746,200 |
2008/06/04 | 5,420 | 5,570 | 5,420 | 5,570 | 14,011,400 |
2008/06/03 | 5,370 | 5,420 | 5,300 | 5,400 | 11,360,900 |
2008/06/02 | 5,400 | 5,470 | 5,340 | 5,470 | 12,208,000 |
2008/05/30 | 5,270 | 5,370 | 5,250 | 5,370 | 14,487,300 |
2008/05/29 | 5,100 | 5,200 | 5,080 | 5,190 | 13,170,100 |
2008/05/28 | 5,120 | 5,140 | 5,010 | 5,020 | 10,250,700 |
2008/05/27 | 5,050 | 5,140 | 5,050 | 5,100 | 6,460,600 |
2008/05/26 | 5,050 | 5,070 | 5,000 | 5,010 | 9,482,700 |
2008/05/23 | 5,220 | 5,270 | 5,130 | 5,140 | 8,656,100 |
2008/05/22 | 5,150 | 5,210 | 5,100 | 5,180 | 12,943,800 |
2008/05/21 | 5,320 | 5,330 | 5,210 | 5,240 | 10,498,800 |
2008/05/20 | 5,470 | 5,480 | 5,370 | 5,420 | 7,086,600 |
2008/05/19 | 5,350 | 5,520 | 5,330 | 5,480 | 14,074,700 |
2008/05/16 | 5,460 | 5,470 | 5,330 | 5,350 | 9,294,400 |
2008/05/15 | 5,310 | 5,440 | 5,300 | 5,380 | 12,395,500 |
2008/05/14 | 5,320 | 5,340 | 5,200 | 5,280 | 9,748,500 |
2008/05/13 | 5,280 | 5,310 | 5,230 | 5,290 | 7,563,400 |
2008/05/12 | 5,200 | 5,250 | 5,160 | 5,250 | 10,810,900 |
2008/05/09 | 5,280 | 5,360 | 5,220 | 5,300 | 16,635,800 |
2008/05/08 | 5,500 | 5,550 | 5,450 | 5,480 | 11,093,800 |
2008/05/07 | 5,550 | 5,590 | 5,520 | 5,580 | 9,687,200 |
2008/05/02 | 5,390 | 5,460 | 5,370 | 5,430 | 10,836,500 |
2008/05/01 | 5,280 | 5,320 | 5,270 | 5,280 | 6,097,500 |
2008/04/30 | 5,220 | 5,370 | 5,200 | 5,270 | 10,759,900 |
2008/04/28 | 5,310 | 5,420 | 5,260 | 5,310 | 16,857,800 |
2008/04/25 | 5,250 | 5,290 | 5,240 | 5,290 | 8,973,000 |
2008/04/24 | 5,200 | 5,220 | 5,090 | 5,130 | 8,059,200 |
2008/04/23 | 5,130 | 5,250 | 5,120 | 5,140 | 8,946,500 |
2008/04/22 | 5,270 | 5,290 | 5,190 | 5,230 | 10,124,100 |
2008/04/21 | 5,300 | 5,390 | 5,270 | 5,370 | 13,979,000 |
2008/04/18 | 5,090 | 5,150 | 5,040 | 5,110 | 9,836,500 |
2008/04/17 | 4,990 | 5,060 | 4,970 | 5,010 | 14,574,100 |
2008/04/16 | 4,920 | 4,920 | 4,870 | 4,880 | 7,036,200 |
2008/04/15 | 4,850 | 4,920 | 4,830 | 4,870 | 7,018,200 |
2008/04/14 | 4,800 | 4,850 | 4,800 | 4,820 | 9,486,800 |
2008/04/11 | 4,870 | 4,950 | 4,840 | 4,950 | 11,653,200 |
2008/04/10 | 4,850 | 4,890 | 4,820 | 4,830 | 11,855,400 |
2008/04/09 | 4,990 | 5,000 | 4,880 | 4,900 | 9,494,400 |
2008/04/08 | 5,010 | 5,070 | 4,910 | 4,940 | 13,442,600 |
2008/04/07 | 4,980 | 5,000 | 4,820 | 4,990 | 24,563,400 |
2008/04/04 | 5,080 | 5,090 | 4,990 | 4,990 | 13,868,100 |
2008/04/03 | 5,200 | 5,210 | 5,080 | 5,160 | 15,313,200 |
2008/04/02 | 5,210 | 5,270 | 5,200 | 5,240 | 10,506,700 |
2008/04/01 | 5,010 | 5,100 | 4,970 | 5,020 | 13,856,700 |
2008/03/31 | 5,100 | 5,130 | 4,920 | 4,970 | 18,048,800 |
2008/03/28 | 5,150 | 5,240 | 5,040 | 5,240 | 8,760,200 |
2008/03/27 | 5,150 | 5,150 | 5,060 | 5,110 | 12,106,300 |
2008/03/26 | 5,280 | 5,310 | 5,170 | 5,260 | 9,757,500 |
2008/03/25 | 5,370 | 5,380 | 5,240 | 5,340 | 13,304,700 |
2008/03/24 | 5,220 | 5,360 | 5,220 | 5,270 | 9,808,700 |
2008/03/21 | 5,120 | 5,230 | 5,070 | 5,220 | 11,292,100 |
2008/03/19 | 5,090 | 5,160 | 5,010 | 5,080 | 18,881,400 |
2008/03/18 | 4,810 | 4,940 | 4,810 | 4,890 | 14,874,900 |
2008/03/17 | 4,950 | 4,960 | 4,830 | 4,830 | 18,672,500 |
2008/03/14 | 5,200 | 5,250 | 5,010 | 5,090 | 24,825,800 |
2008/03/13 | 5,380 | 5,380 | 5,160 | 5,250 | 12,091,800 |
2008/03/12 | 5,600 | 5,600 | 5,400 | 5,410 | 11,421,800 |
2008/03/11 | 5,080 | 5,330 | 5,040 | 5,310 | 15,878,800 |
2008/03/10 | 5,280 | 5,320 | 5,190 | 5,200 | 13,808,500 |
2008/03/07 | 5,350 | 5,360 | 5,290 | 5,330 | 11,092,100 |
2008/03/06 | 5,500 | 5,540 | 5,440 | 5,510 | 10,166,000 |
2008/03/05 | 5,450 | 5,580 | 5,390 | 5,460 | 13,782,400 |
2008/03/04 | 5,600 | 5,640 | 5,440 | 5,500 | 15,033,000 |
2008/03/03 | 5,520 | 5,610 | 5,450 | 5,560 | 15,062,000 |
2008/02/29 | 5,760 | 5,820 | 5,700 | 5,750 | 13,070,600 |
2008/02/28 | 5,990 | 6,000 | 5,860 | 5,910 | 10,305,500 |
2008/02/27 | 6,020 | 6,090 | 6,000 | 6,060 | 8,593,500 |
2008/02/26 | 6,050 | 6,060 | 5,930 | 5,970 | 9,872,500 |
2008/02/25 | 5,960 | 6,030 | 5,870 | 5,990 | 12,989,200 |
2008/02/22 | 5,980 | 5,990 | 5,870 | 5,960 | 12,755,200 |
2008/02/21 | 6,110 | 6,170 | 6,000 | 6,080 | 15,115,700 |
2008/02/20 | 6,370 | 6,400 | 6,070 | 6,090 | 22,940,400 |
2008/02/19 | 6,300 | 6,390 | 6,300 | 6,310 | 16,490,500 |
2008/02/18 | 6,050 | 6,240 | 6,050 | 6,200 | 14,264,100 |
2008/02/15 | 5,980 | 6,040 | 5,920 | 6,030 | 11,475,900 |
2008/02/14 | 5,950 | 6,020 | 5,950 | 6,000 | 13,880,700 |
2008/02/13 | 6,040 | 6,050 | 5,830 | 5,870 | 14,715,700 |
2008/02/12 | 5,880 | 6,020 | 5,870 | 5,970 | 14,339,300 |
2008/02/08 | 5,910 | 6,020 | 5,860 | 5,880 | 17,067,000 |
2008/02/07 | 5,800 | 5,930 | 5,790 | 5,900 | 20,541,900 |
2008/02/06 | 5,630 | 5,840 | 5,580 | 5,800 | 22,715,200 |
2008/02/05 | 5,860 | 5,870 | 5,700 | 5,780 | 10,533,300 |
2008/02/04 | 5,820 | 5,940 | 5,820 | 5,900 | 10,820,000 |
2008/02/01 | 5,750 | 5,950 | 5,680 | 5,780 | 17,129,300 |
2008/01/31 | 5,490 | 5,840 | 5,480 | 5,820 | 22,203,600 |
2008/01/30 | 5,570 | 5,580 | 5,440 | 5,520 | 10,812,500 |
2008/01/29 | 5,540 | 5,570 | 5,370 | 5,500 | 12,049,100 |
2008/01/28 | 5,470 | 5,530 | 5,300 | 5,340 | 15,378,700 |
2008/01/25 | 5,370 | 5,570 | 5,350 | 5,570 | 14,328,100 |
2008/01/24 | 5,180 | 5,260 | 5,160 | 5,240 | 14,282,500 |
2008/01/23 | 5,130 | 5,200 | 5,050 | 5,100 | 16,815,600 |
2008/01/22 | 5,030 | 5,050 | 4,880 | 4,880 | 19,601,400 |
2008/01/21 | 5,360 | 5,380 | 5,250 | 5,260 | 11,695,000 |
2008/01/18 | 5,270 | 5,450 | 5,250 | 5,440 | 15,391,700 |
2008/01/17 | 5,400 | 5,470 | 5,340 | 5,470 | 13,030,100 |
2008/01/16 | 5,330 | 5,410 | 5,280 | 5,310 | 14,519,300 |
2008/01/15 | 5,600 | 5,650 | 5,480 | 5,530 | 12,576,700 |
2008/01/11 | 5,740 | 5,750 | 5,610 | 5,630 | 10,288,200 |
2008/01/10 | 5,730 | 5,790 | 5,660 | 5,660 | 9,684,200 |
2008/01/09 | 5,610 | 5,810 | 5,600 | 5,810 | 10,014,900 |
2008/01/08 | 5,700 | 5,730 | 5,620 | 5,710 | 9,575,900 |
2008/01/07 | 5,700 | 5,790 | 5,670 | 5,710 | 9,519,500 |
2008/01/04 | 5,880 | 5,890 | 5,740 | 5,780 | 8,919,700 |