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
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

このページの先頭へ