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 |
---|---|---|---|---|---|
2009/12/30 | 3,920 | 3,930 | 3,870 | 3,880 | 6,840,500 |
2009/12/29 | 3,850 | 3,890 | 3,820 | 3,890 | 6,376,900 |
2009/12/28 | 3,850 | 3,910 | 3,840 | 3,860 | 6,692,800 |
2009/12/25 | 3,880 | 3,890 | 3,840 | 3,850 | 3,844,800 |
2009/12/24 | 3,840 | 3,890 | 3,830 | 3,890 | 8,431,500 |
2009/12/22 | 3,760 | 3,820 | 3,750 | 3,800 | 7,789,000 |
2009/12/21 | 3,770 | 3,780 | 3,710 | 3,720 | 3,793,400 |
2009/12/18 | 3,770 | 3,780 | 3,710 | 3,740 | 5,567,900 |
2009/12/17 | 3,780 | 3,800 | 3,760 | 3,760 | 5,366,500 |
2009/12/16 | 3,740 | 3,780 | 3,730 | 3,760 | 6,056,600 |
2009/12/15 | 3,690 | 3,730 | 3,670 | 3,700 | 4,683,000 |
2009/12/14 | 3,750 | 3,760 | 3,670 | 3,710 | 7,736,600 |
2009/12/11 | 3,680 | 3,760 | 3,660 | 3,750 | 11,369,000 |
2009/12/10 | 3,710 | 3,720 | 3,640 | 3,650 | 7,323,000 |
2009/12/09 | 3,700 | 3,710 | 3,670 | 3,710 | 6,451,700 |
2009/12/08 | 3,710 | 3,760 | 3,690 | 3,750 | 5,140,500 |
2009/12/07 | 3,800 | 3,810 | 3,730 | 3,750 | 9,325,000 |
2009/12/04 | 3,760 | 3,770 | 3,690 | 3,730 | 11,544,900 |
2009/12/03 | 3,660 | 3,770 | 3,650 | 3,760 | 16,300,500 |
2009/12/02 | 3,470 | 3,570 | 3,460 | 3,560 | 9,932,100 |
2009/12/01 | 3,390 | 3,540 | 3,380 | 3,520 | 15,391,100 |
2009/11/30 | 3,360 | 3,440 | 3,350 | 3,440 | 16,524,000 |
2009/11/27 | 3,330 | 3,340 | 3,290 | 3,300 | 9,603,300 |
2009/11/26 | 3,400 | 3,400 | 3,350 | 3,380 | 7,986,100 |
2009/11/25 | 3,380 | 3,460 | 3,370 | 3,420 | 8,536,500 |
2009/11/24 | 3,450 | 3,450 | 3,360 | 3,380 | 8,018,400 |
2009/11/20 | 3,440 | 3,470 | 3,400 | 3,440 | 8,039,600 |
2009/11/19 | 3,550 | 3,550 | 3,430 | 3,490 | 8,355,700 |
2009/11/18 | 3,520 | 3,550 | 3,500 | 3,550 | 7,709,300 |
2009/11/17 | 3,560 | 3,590 | 3,550 | 3,570 | 7,254,000 |
2009/11/16 | 3,530 | 3,570 | 3,500 | 3,550 | 5,876,900 |
2009/11/13 | 3,520 | 3,570 | 3,510 | 3,510 | 7,808,000 |
2009/11/12 | 3,460 | 3,560 | 3,460 | 3,520 | 11,498,600 |
2009/11/11 | 3,380 | 3,470 | 3,370 | 3,430 | 8,001,400 |
2009/11/10 | 3,480 | 3,500 | 3,390 | 3,410 | 11,850,700 |
2009/11/09 | 3,500 | 3,520 | 3,440 | 3,500 | 7,735,700 |
2009/11/06 | 3,610 | 3,640 | 3,500 | 3,520 | 10,704,800 |
2009/11/05 | 3,610 | 3,630 | 3,570 | 3,580 | 6,022,700 |
2009/11/04 | 3,590 | 3,640 | 3,580 | 3,610 | 7,316,200 |
2009/11/02 | 3,560 | 3,590 | 3,560 | 3,570 | 6,316,500 |
2009/10/30 | 3,650 | 3,670 | 3,630 | 3,660 | 7,752,100 |
2009/10/29 | 3,550 | 3,650 | 3,540 | 3,570 | 13,154,900 |
2009/10/28 | 3,640 | 3,670 | 3,600 | 3,600 | 8,603,800 |
2009/10/27 | 3,640 | 3,660 | 3,580 | 3,600 | 6,513,100 |
2009/10/26 | 3,610 | 3,670 | 3,600 | 3,650 | 7,629,000 |
2009/10/23 | 3,640 | 3,650 | 3,580 | 3,590 | 8,316,400 |
2009/10/22 | 3,560 | 3,630 | 3,540 | 3,630 | 6,606,800 |
2009/10/21 | 3,590 | 3,630 | 3,580 | 3,610 | 6,619,300 |
2009/10/20 | 3,640 | 3,650 | 3,580 | 3,580 | 7,183,700 |
2009/10/19 | 3,580 | 3,630 | 3,560 | 3,630 | 7,012,900 |
2009/10/16 | 3,650 | 3,660 | 3,580 | 3,620 | 6,652,500 |
2009/10/15 | 3,630 | 3,660 | 3,610 | 3,620 | 7,816,000 |
2009/10/14 | 3,600 | 3,600 | 3,530 | 3,570 | 9,720,800 |
2009/10/13 | 3,560 | 3,650 | 3,560 | 3,610 | 11,789,400 |
2009/10/09 | 3,500 | 3,520 | 3,440 | 3,520 | 11,034,300 |
2009/10/08 | 3,460 | 3,510 | 3,430 | 3,500 | 7,857,200 |
2009/10/07 | 3,420 | 3,470 | 3,390 | 3,440 | 14,242,900 |
2009/10/06 | 3,390 | 3,420 | 3,360 | 3,420 | 9,102,100 |
2009/10/05 | 3,400 | 3,430 | 3,330 | 3,350 | 7,065,800 |
2009/10/02 | 3,430 | 3,440 | 3,380 | 3,380 | 9,181,900 |
2009/10/01 | 3,560 | 3,560 | 3,500 | 3,510 | 6,751,400 |
2009/09/30 | 3,550 | 3,580 | 3,520 | 3,570 | 9,511,000 |
2009/09/29 | 3,620 | 3,650 | 3,550 | 3,570 | 8,457,500 |
2009/09/28 | 3,600 | 3,610 | 3,550 | 3,570 | 9,973,100 |
2009/09/25 | 3,720 | 3,730 | 3,700 | 3,710 | 5,798,900 |
2009/09/24 | 3,730 | 3,840 | 3,720 | 3,810 | 9,860,900 |
2009/09/18 | 3,760 | 3,830 | 3,730 | 3,830 | 10,789,200 |
2009/09/17 | 3,760 | 3,790 | 3,730 | 3,780 | 7,530,200 |
2009/09/16 | 3,770 | 3,780 | 3,710 | 3,710 | 8,316,000 |
2009/09/15 | 3,760 | 3,800 | 3,730 | 3,750 | 6,575,500 |
2009/09/14 | 3,820 | 3,820 | 3,730 | 3,740 | 7,449,200 |
2009/09/11 | 3,900 | 3,910 | 3,810 | 3,840 | 11,794,200 |
2009/09/10 | 3,850 | 3,920 | 3,840 | 3,910 | 8,142,700 |
2009/09/09 | 3,840 | 3,850 | 3,770 | 3,800 | 6,218,600 |
2009/09/08 | 3,880 | 3,890 | 3,840 | 3,870 | 3,872,900 |
2009/09/07 | 3,880 | 3,900 | 3,860 | 3,880 | 5,334,100 |
2009/09/04 | 3,860 | 3,880 | 3,820 | 3,850 | 6,658,700 |
2009/09/03 | 3,890 | 3,900 | 3,840 | 3,850 | 6,723,000 |
2009/09/02 | 3,950 | 3,960 | 3,910 | 3,920 | 8,409,300 |
2009/09/01 | 4,000 | 4,040 | 3,970 | 4,020 | 4,985,200 |
2009/08/31 | 4,050 | 4,110 | 3,970 | 3,990 | 7,829,000 |
2009/08/28 | 4,040 | 4,060 | 4,000 | 4,040 | 7,185,400 |
2009/08/27 | 4,090 | 4,100 | 4,000 | 4,040 | 9,606,500 |
2009/08/26 | 4,100 | 4,130 | 4,090 | 4,110 | 8,220,900 |
2009/08/25 | 4,050 | 4,070 | 4,030 | 4,050 | 5,615,800 |
2009/08/24 | 4,080 | 4,110 | 4,050 | 4,070 | 8,403,300 |
2009/08/21 | 4,080 | 4,080 | 3,950 | 3,980 | 8,646,800 |
2009/08/20 | 4,070 | 4,140 | 4,060 | 4,100 | 7,746,900 |
2009/08/19 | 4,090 | 4,120 | 4,040 | 4,050 | 8,751,800 |
2009/08/18 | 3,970 | 4,060 | 3,970 | 4,040 | 6,664,000 |
2009/08/17 | 4,100 | 4,100 | 4,010 | 4,010 | 6,915,300 |
2009/08/14 | 4,090 | 4,170 | 4,070 | 4,120 | 9,776,200 |
2009/08/13 | 4,080 | 4,110 | 4,060 | 4,090 | 6,827,300 |
2009/08/12 | 4,090 | 4,110 | 4,030 | 4,030 | 7,645,400 |
2009/08/11 | 4,140 | 4,140 | 4,100 | 4,130 | 4,208,000 |
2009/08/10 | 4,160 | 4,190 | 4,150 | 4,150 | 9,156,000 |
2009/08/07 | 4,080 | 4,090 | 3,990 | 4,090 | 10,796,800 |
2009/08/06 | 3,980 | 4,130 | 3,970 | 4,130 | 11,546,400 |
2009/08/05 | 4,020 | 4,050 | 3,960 | 3,980 | 9,274,400 |
2009/08/04 | 4,140 | 4,170 | 4,010 | 4,030 | 9,246,400 |
2009/08/03 | 4,010 | 4,100 | 4,000 | 4,090 | 10,506,900 |
2009/07/31 | 3,980 | 4,000 | 3,930 | 3,990 | 12,581,800 |
2009/07/30 | 3,950 | 3,970 | 3,910 | 3,930 | 12,872,700 |
2009/07/29 | 3,770 | 3,830 | 3,760 | 3,800 | 6,636,300 |
2009/07/28 | 3,810 | 3,820 | 3,790 | 3,810 | 3,568,500 |
2009/07/27 | 3,780 | 3,820 | 3,770 | 3,790 | 6,669,900 |
2009/07/24 | 3,740 | 3,760 | 3,720 | 3,750 | 8,365,100 |
2009/07/23 | 3,620 | 3,720 | 3,610 | 3,660 | 7,469,300 |
2009/07/22 | 3,650 | 3,650 | 3,600 | 3,600 | 6,012,600 |
2009/07/21 | 3,580 | 3,620 | 3,560 | 3,620 | 6,659,300 |
2009/07/17 | 3,520 | 3,540 | 3,490 | 3,510 | 4,489,600 |
2009/07/16 | 3,560 | 3,580 | 3,480 | 3,500 | 7,016,700 |
2009/07/15 | 3,510 | 3,530 | 3,440 | 3,470 | 8,437,800 |
2009/07/14 | 3,480 | 3,520 | 3,450 | 3,500 | 7,196,400 |
2009/07/13 | 3,420 | 3,480 | 3,380 | 3,380 | 8,728,400 |
2009/07/10 | 3,450 | 3,450 | 3,400 | 3,430 | 7,331,300 |
2009/07/09 | 3,400 | 3,440 | 3,390 | 3,400 | 8,210,200 |
2009/07/08 | 3,510 | 3,520 | 3,460 | 3,470 | 8,870,700 |
2009/07/07 | 3,600 | 3,620 | 3,580 | 3,590 | 5,609,400 |
2009/07/06 | 3,650 | 3,670 | 3,600 | 3,610 | 5,435,300 |
2009/07/03 | 3,580 | 3,640 | 3,570 | 3,640 | 7,177,300 |
2009/07/02 | 3,650 | 3,660 | 3,610 | 3,610 | 6,216,700 |
2009/07/01 | 3,610 | 3,700 | 3,600 | 3,630 | 9,585,400 |
2009/06/30 | 3,640 | 3,700 | 3,630 | 3,670 | 8,653,100 |
2009/06/29 | 3,620 | 3,650 | 3,540 | 3,570 | 8,828,500 |
2009/06/26 | 3,710 | 3,720 | 3,650 | 3,660 | 6,625,900 |
2009/06/25 | 3,650 | 3,750 | 3,630 | 3,700 | 7,006,200 |
2009/06/24 | 3,590 | 3,640 | 3,580 | 3,620 | 7,723,900 |
2009/06/23 | 3,620 | 3,630 | 3,580 | 3,590 | 10,025,300 |
2009/06/22 | 3,690 | 3,730 | 3,660 | 3,680 | 8,124,600 |
2009/06/19 | 3,680 | 3,730 | 3,670 | 3,690 | 5,736,800 |
2009/06/18 | 3,690 | 3,700 | 3,650 | 3,650 | 5,173,300 |
2009/06/17 | 3,670 | 3,770 | 3,660 | 3,720 | 6,931,500 |
2009/06/16 | 3,790 | 3,800 | 3,690 | 3,700 | 11,854,700 |
2009/06/15 | 3,910 | 3,940 | 3,820 | 3,830 | 9,084,800 |
2009/06/12 | 3,890 | 3,900 | 3,850 | 3,860 | 11,453,500 |
2009/06/11 | 3,870 | 3,890 | 3,850 | 3,850 | 4,670,200 |
2009/06/10 | 3,850 | 3,900 | 3,850 | 3,880 | 7,617,300 |
2009/06/09 | 3,890 | 3,920 | 3,840 | 3,840 | 5,864,900 |
2009/06/08 | 3,900 | 3,940 | 3,900 | 3,910 | 7,356,300 |
2009/06/05 | 3,860 | 3,860 | 3,810 | 3,860 | 6,404,600 |
2009/06/04 | 3,810 | 3,850 | 3,790 | 3,810 | 7,880,800 |
2009/06/03 | 3,850 | 3,870 | 3,830 | 3,830 | 7,337,400 |
2009/06/02 | 3,920 | 3,920 | 3,850 | 3,850 | 9,017,000 |
2009/06/01 | 3,810 | 3,840 | 3,770 | 3,820 | 8,385,300 |
2009/05/29 | 3,830 | 3,830 | 3,750 | 3,810 | 12,052,000 |
2009/05/28 | 3,680 | 3,830 | 3,670 | 3,800 | 14,682,300 |
2009/05/27 | 3,700 | 3,710 | 3,670 | 3,700 | 8,825,100 |
2009/05/26 | 3,610 | 3,640 | 3,560 | 3,600 | 7,771,000 |
2009/05/25 | 3,580 | 3,610 | 3,560 | 3,560 | 7,220,400 |
2009/05/22 | 3,550 | 3,610 | 3,530 | 3,570 | 12,282,100 |
2009/05/21 | 3,610 | 3,650 | 3,560 | 3,650 | 11,267,200 |
2009/05/20 | 3,690 | 3,710 | 3,620 | 3,660 | 9,621,600 |
2009/05/19 | 3,710 | 3,730 | 3,640 | 3,680 | 11,591,400 |
2009/05/18 | 3,520 | 3,570 | 3,470 | 3,560 | 12,882,300 |
2009/05/15 | 3,550 | 3,620 | 3,530 | 3,590 | 12,828,900 |
2009/05/14 | 3,520 | 3,560 | 3,480 | 3,510 | 19,732,600 |
2009/05/13 | 3,730 | 3,740 | 3,600 | 3,660 | 18,305,500 |
2009/05/12 | 3,740 | 3,760 | 3,700 | 3,740 | 11,872,700 |
2009/05/11 | 3,860 | 3,890 | 3,760 | 3,790 | 20,139,400 |
2009/05/08 | 3,990 | 3,990 | 3,920 | 3,980 | 12,068,700 |
2009/05/07 | 4,060 | 4,080 | 3,970 | 4,040 | 16,503,200 |
2009/05/01 | 3,860 | 3,910 | 3,830 | 3,900 | 9,058,400 |
2009/04/30 | 3,800 | 3,890 | 3,790 | 3,850 | 14,216,000 |
2009/04/28 | 3,740 | 3,860 | 3,660 | 3,660 | 14,045,300 |
2009/04/27 | 3,860 | 3,880 | 3,760 | 3,790 | 10,529,800 |
2009/04/24 | 3,930 | 3,930 | 3,810 | 3,810 | 10,150,000 |
2009/04/23 | 3,870 | 3,920 | 3,800 | 3,890 | 16,184,600 |
2009/04/22 | 3,750 | 3,770 | 3,690 | 3,760 | 7,571,700 |
2009/04/21 | 3,710 | 3,750 | 3,680 | 3,720 | 12,599,600 |
2009/04/20 | 3,830 | 3,890 | 3,760 | 3,870 | 8,297,600 |
2009/04/17 | 3,810 | 3,850 | 3,790 | 3,820 | 10,049,200 |
2009/04/16 | 3,830 | 3,880 | 3,700 | 3,710 | 16,000,800 |
2009/04/15 | 3,770 | 3,800 | 3,700 | 3,800 | 13,534,200 |
2009/04/14 | 3,910 | 3,920 | 3,770 | 3,800 | 13,504,600 |
2009/04/13 | 3,870 | 3,970 | 3,860 | 3,940 | 7,405,300 |
2009/04/10 | 4,000 | 4,000 | 3,870 | 3,910 | 16,665,300 |
2009/04/09 | 3,800 | 3,910 | 3,800 | 3,910 | 16,441,200 |
2009/04/08 | 3,660 | 3,810 | 3,630 | 3,750 | 19,431,600 |
2009/04/07 | 3,720 | 3,780 | 3,710 | 3,740 | 12,122,900 |
2009/04/06 | 3,800 | 3,820 | 3,730 | 3,740 | 18,452,800 |
2009/04/03 | 3,680 | 3,740 | 3,640 | 3,700 | 28,392,200 |
2009/04/02 | 3,400 | 3,540 | 3,390 | 3,450 | 23,906,500 |
2009/04/01 | 3,170 | 3,290 | 3,140 | 3,270 | 19,782,000 |
2009/03/31 | 3,110 | 3,230 | 3,100 | 3,120 | 12,950,500 |
2009/03/30 | 3,270 | 3,350 | 3,130 | 3,140 | 14,975,400 |
2009/03/27 | 3,310 | 3,380 | 3,260 | 3,260 | 14,662,000 |
2009/03/26 | 3,200 | 3,240 | 3,180 | 3,230 | 8,960,700 |
2009/03/25 | 3,160 | 3,220 | 3,130 | 3,200 | 10,692,200 |
2009/03/24 | 3,150 | 3,180 | 3,120 | 3,160 | 14,710,200 |
2009/03/23 | 2,970 | 3,080 | 2,965 | 3,050 | 11,715,900 |
2009/03/19 | 3,050 | 3,060 | 2,955 | 2,965 | 10,451,900 |
2009/03/18 | 3,060 | 3,090 | 3,000 | 3,030 | 9,173,200 |
2009/03/17 | 2,980 | 3,050 | 2,980 | 3,010 | 13,022,400 |
2009/03/16 | 2,945 | 3,000 | 2,940 | 2,940 | 13,343,800 |
2009/03/13 | 2,885 | 2,960 | 2,875 | 2,940 | 23,510,400 |
2009/03/12 | 2,915 | 2,930 | 2,790 | 2,820 | 14,862,000 |
2009/03/11 | 2,930 | 2,950 | 2,900 | 2,910 | 14,293,900 |
2009/03/10 | 2,830 | 2,855 | 2,820 | 2,850 | 12,623,400 |
2009/03/09 | 2,870 | 2,895 | 2,830 | 2,890 | 13,472,200 |
2009/03/06 | 2,910 | 2,930 | 2,865 | 2,900 | 16,134,300 |
2009/03/05 | 3,030 | 3,060 | 2,985 | 2,985 | 17,965,300 |
2009/03/04 | 3,010 | 3,020 | 2,960 | 2,985 | 20,132,200 |
2009/03/03 | 3,000 | 3,090 | 3,000 | 3,060 | 10,227,000 |
2009/03/02 | 3,060 | 3,110 | 3,050 | 3,070 | 10,546,700 |
2009/02/27 | 3,140 | 3,200 | 3,080 | 3,180 | 11,633,400 |
2009/02/26 | 3,220 | 3,250 | 3,110 | 3,130 | 12,680,600 |
2009/02/25 | 3,190 | 3,240 | 3,160 | 3,220 | 16,235,600 |
2009/02/24 | 2,990 | 3,090 | 2,965 | 3,090 | 16,291,700 |
2009/02/23 | 3,030 | 3,110 | 3,010 | 3,030 | 9,928,700 |
2009/02/20 | 3,120 | 3,140 | 3,050 | 3,090 | 8,990,400 |
2009/02/19 | 3,120 | 3,160 | 3,100 | 3,120 | 11,493,100 |
2009/02/18 | 3,000 | 3,100 | 2,985 | 3,060 | 11,457,100 |
2009/02/17 | 3,030 | 3,050 | 3,000 | 3,010 | 6,398,300 |
2009/02/16 | 3,060 | 3,070 | 3,020 | 3,030 | 7,922,000 |
2009/02/13 | 3,080 | 3,120 | 3,030 | 3,050 | 13,641,500 |
2009/02/12 | 3,050 | 3,100 | 3,020 | 3,050 | 10,706,500 |
2009/02/10 | 3,240 | 3,260 | 3,130 | 3,140 | 12,225,000 |
2009/02/09 | 3,180 | 3,250 | 3,170 | 3,190 | 17,338,800 |
2009/02/06 | 3,140 | 3,150 | 3,070 | 3,090 | 13,147,800 |
2009/02/05 | 2,995 | 3,080 | 2,960 | 3,040 | 12,864,600 |
2009/02/04 | 2,935 | 3,060 | 2,930 | 3,010 | 15,748,100 |
2009/02/03 | 2,880 | 3,000 | 2,865 | 2,880 | 10,400,700 |
2009/02/02 | 2,870 | 2,900 | 2,835 | 2,885 | 9,540,000 |
2009/01/30 | 2,910 | 2,950 | 2,865 | 2,925 | 12,882,600 |
2009/01/29 | 3,060 | 3,080 | 3,000 | 3,050 | 9,437,800 |
2009/01/28 | 2,940 | 3,010 | 2,910 | 2,980 | 12,807,900 |
2009/01/27 | 2,845 | 3,000 | 2,835 | 2,980 | 20,626,900 |
2009/01/26 | 2,790 | 2,815 | 2,750 | 2,755 | 14,340,200 |
2009/01/23 | 2,830 | 2,875 | 2,810 | 2,810 | 12,200,100 |
2009/01/22 | 3,000 | 3,010 | 2,820 | 2,855 | 23,329,800 |
2009/01/21 | 2,975 | 3,030 | 2,950 | 2,980 | 17,873,200 |
2009/01/20 | 3,010 | 3,100 | 2,960 | 3,100 | 12,192,000 |
2009/01/19 | 3,050 | 3,070 | 3,000 | 3,030 | 7,760,100 |
2009/01/16 | 2,920 | 3,030 | 2,895 | 3,010 | 14,433,600 |
2009/01/15 | 2,815 | 2,885 | 2,815 | 2,840 | 14,629,600 |
2009/01/14 | 2,900 | 2,990 | 2,895 | 2,920 | 13,857,900 |
2009/01/13 | 2,930 | 2,935 | 2,860 | 2,875 | 14,879,000 |
2009/01/09 | 3,170 | 3,170 | 3,040 | 3,070 | 9,734,900 |
2009/01/08 | 3,070 | 3,220 | 3,060 | 3,140 | 12,446,700 |
2009/01/07 | 3,100 | 3,270 | 3,090 | 3,200 | 16,598,800 |
2009/01/06 | 3,060 | 3,070 | 3,010 | 3,050 | 8,434,000 |
2009/01/05 | 3,030 | 3,040 | 3,010 | 3,010 | 5,387,700 |