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
1986/12/27 2,180 2,200 2,170 2,200 1,024,000
1986/12/26 2,250 2,290 2,210 2,220 1,650,000
1986/12/25 2,310 2,330 2,260 2,290 5,455,998
1986/12/24 2,350 2,350 2,320 2,340 6,441,998
1986/12/23 2,310 2,320 2,250 2,280 4,191,999
1986/12/22 2,340 2,350 2,280 2,280 10,634,997
1986/12/19 2,230 2,330 2,220 2,300 9,312,997
1986/12/18 2,240 2,240 2,220 2,230 2,030,999
1986/12/17 2,250 2,260 2,200 2,250 5,592,998
1986/12/16 2,180 2,230 2,180 2,210 2,838,999
1986/12/15 2,190 2,200 2,160 2,170 857,000
1986/12/12 2,200 2,220 2,180 2,190 2,743,999
1986/12/11 2,230 2,250 2,200 2,220 2,850,999
1986/12/10 2,170 2,260 2,160 2,220 8,256,998
1986/12/09 2,180 2,190 2,150 2,160 2,916,999
1986/12/08 2,150 2,180 2,150 2,150 1,855,999
1986/12/06 2,120 2,160 2,120 2,160 1,806,999
1986/12/05 2,140 2,200 2,110 2,150 6,658,998
1986/12/04 2,040 2,100 2,030 2,100 4,004,999
1986/12/03 2,020 2,030 2,000 2,000 2,869,999
1986/12/02 1,990 2,000 1,970 1,980 811,000
1986/12/01 2,000 2,020 1,960 1,960 1,701,999
1986/11/29 1,990 2,000 1,980 1,980 478,000
1986/11/28 2,000 2,010 1,960 1,960 974,000
1986/11/27 1,950 1,990 1,920 1,990 1,275,000
1986/11/26 1,950 1,950 1,910 1,940 925,000
1986/11/25 1,940 1,950 1,920 1,950 622,000
1986/11/22 1,930 1,940 1,910 1,940 1,318,000
1986/11/21 1,870 1,920 1,850 1,920 909,000
1986/11/20 1,840 1,850 1,830 1,840 228,000
1986/11/19 1,820 1,840 1,810 1,820 681,000
1986/11/18 1,820 1,840 1,820 1,820 426,000
1986/11/17 1,840 1,840 1,820 1,830 342,000
1986/11/14 1,820 1,830 1,800 1,810 1,332,000
1986/11/13 1,850 1,850 1,830 1,850 307,000
1986/11/12 1,840 1,860 1,830 1,860 753,000
1986/11/11 1,820 1,850 1,800 1,830 833,000
1986/11/10 1,810 1,820 1,790 1,820 367,000
1986/11/07 1,830 1,840 1,790 1,800 1,022,000
1986/11/06 1,870 1,870 1,830 1,830 750,000
1986/11/05 1,920 1,920 1,880 1,900 521,000
1986/11/04 1,940 1,940 1,900 1,920 276,000
1986/11/01 1,940 1,940 1,880 1,930 724,000
1986/10/31 1,920 1,940 1,890 1,910 1,178,000
1986/10/30 1,890 1,910 1,860 1,890 484,000
1986/10/29 1,900 1,920 1,860 1,880 1,046,000
1986/10/28 1,880 1,920 1,880 1,900 358,000
1986/10/27 1,930 1,940 1,890 1,910 1,237,000
1986/10/25 1,900 1,940 1,880 1,940 1,037,000
1986/10/24 1,890 1,930 1,880 1,910 2,648,999
1986/10/23 1,740 1,830 1,700 1,800 1,516,000
1986/10/22 1,800 1,820 1,730 1,770 1,000,000
1986/10/21 1,860 1,870 1,780 1,820 826,000
1986/10/20 1,880 1,910 1,880 1,890 639,000
1986/10/17 1,920 1,920 1,880 1,920 711,000
1986/10/16 1,870 1,900 1,830 1,900 1,070,000
1986/10/15 1,930 1,930 1,860 1,860 916,000
1986/10/14 1,940 1,940 1,860 1,910 1,122,000
1986/10/13 1,970 1,970 1,900 1,910 491,000
1986/10/09 1,960 1,980 1,940 1,970 2,300,999
1986/10/08 1,950 1,980 1,910 1,930 1,817,999
1986/10/07 1,900 1,970 1,880 1,940 1,565,000
1986/10/06 1,930 1,940 1,880 1,880 499,000
1986/10/04 1,900 1,960 1,890 1,940 823,000
1986/10/03 1,860 1,960 1,800 1,930 1,964,999
1986/10/02 1,950 1,970 1,840 1,890 2,185,999
1986/10/01 2,090 2,090 1,970 1,980 3,618,999
1986/09/30 2,070 2,120 2,020 2,020 3,762,999
1986/09/29 2,100 2,160 2,030 2,110 7,758,998
1986/09/27 2,090 2,110 2,060 2,090 7,395,998
1986/09/26 1,890 1,990 1,890 1,890 8,075,998
1986/09/25 1,990 1,990 1,900 1,930 2,393,999
1986/09/24 1,960 2,010 1,940 1,970 5,377,998
1986/09/22 1,870 1,910 1,860 1,910 1,641,000
1986/09/19 1,940 1,940 1,890 1,890 3,676,999
1986/09/18 1,810 1,930 1,810 1,880 4,895,999
1986/09/17 1,790 1,840 1,770 1,780 2,210,999
1986/09/16 1,820 1,840 1,740 1,740 1,757,999
1986/09/12 1,850 1,880 1,830 1,850 3,297,999
1986/09/11 1,880 1,930 1,870 1,910 5,314,998
1986/09/10 1,860 1,890 1,820 1,890 6,257,998
1986/09/09 1,740 1,830 1,730 1,830 6,342,998
1986/09/08 1,790 1,790 1,720 1,740 2,897,999
1986/09/06 1,750 1,790 1,720 1,780 5,235,998
1986/09/05 1,680 1,760 1,670 1,730 10,158,997
1986/09/04 1,590 1,660 1,590 1,650 2,923,999
1986/09/03 1,560 1,590 1,530 1,570 1,056,000
1986/09/02 1,560 1,570 1,540 1,560 659,000
1986/09/01 1,580 1,590 1,550 1,560 488,000
1986/08/30 1,560 1,600 1,560 1,580 623,000
1986/08/29 1,610 1,640 1,580 1,610 893,000
1986/08/28 1,640 1,690 1,610 1,620 3,063,999
1986/08/27 1,580 1,660 1,550 1,650 4,535,999
1986/08/26 1,610 1,610 1,550 1,560 1,694,999
1986/08/25 1,600 1,610 1,580 1,600 1,260,000
1986/08/23 1,640 1,650 1,570 1,570 3,608,999
1986/08/22 1,520 1,680 1,520 1,610 6,368,998
1986/08/21 1,450 1,510 1,450 1,500 2,463,999
1986/08/20 1,410 1,430 1,390 1,430 869,000
1986/08/19 1,360 1,420 1,360 1,420 423,000
1986/08/18 1,370 1,380 1,350 1,360 271,000
1986/08/15 1,350 1,390 1,350 1,370 252,000
1986/08/14 1,390 1,390 1,360 1,360 488,000
1986/08/13 1,390 1,390 1,370 1,390 801,000
1986/08/12 1,410 1,410 1,390 1,390 410,000
1986/08/11 1,390 1,400 1,370 1,390 432,000
1986/08/08 1,390 1,440 1,390 1,440 2,015,999
1986/08/07 1,270 1,340 1,270 1,330 768,000
1986/08/06 1,250 1,280 1,250 1,270 1,071,000
1986/08/05 1,240 1,270 1,240 1,250 409,000
1986/08/04 1,250 1,250 1,230 1,230 339,000
1986/08/02 1,240 1,260 1,240 1,240 769,000
1986/08/01 1,250 1,260 1,230 1,250 914,000
1986/07/31 1,260 1,290 1,250 1,290 1,121,000
1986/07/30 1,310 1,320 1,270 1,270 638,000
1986/07/29 1,330 1,340 1,310 1,320 458,000
1986/07/28 1,360 1,370 1,330 1,350 409,000
1986/07/26 1,360 1,370 1,340 1,340 423,000
1986/07/25 1,340 1,360 1,330 1,340 641,000
1986/07/24 1,310 1,360 1,310 1,330 725,000
1986/07/23 1,320 1,340 1,300 1,300 519,000
1986/07/22 1,320 1,330 1,290 1,300 421,000
1986/07/21 1,240 1,320 1,230 1,300 702,000
1986/07/19 1,290 1,300 1,240 1,260 512,000
1986/07/18 1,320 1,330 1,290 1,300 575,000
1986/07/17 1,340 1,350 1,330 1,330 341,000
1986/07/16 1,330 1,360 1,310 1,340 926,000
1986/07/15 1,400 1,400 1,370 1,370 662,000
1986/07/14 1,410 1,420 1,400 1,400 573,000
1986/07/11 1,400 1,420 1,390 1,400 594,000
1986/07/10 1,430 1,430 1,400 1,410 518,000
1986/07/09 1,430 1,460 1,420 1,430 809,000
1986/07/08 1,480 1,510 1,470 1,490 628,000
1986/07/07 1,510 1,520 1,490 1,490 509,000
1986/07/05 1,500 1,500 1,480 1,500 155,000
1986/07/04 1,520 1,520 1,470 1,500 990,000
1986/07/03 1,540 1,550 1,530 1,530 294,000
1986/07/02 1,550 1,550 1,530 1,550 320,000
1986/07/01 1,570 1,570 1,550 1,550 543,000
1986/06/30 1,570 1,580 1,550 1,550 437,000
1986/06/28 1,570 1,570 1,560 1,560 199,000
1986/06/27 1,570 1,580 1,560 1,570 459,000
1986/06/26 1,590 1,600 1,580 1,590 599,000
1986/06/25 1,590 1,600 1,570 1,600 1,110,000
1986/06/24 1,580 1,590 1,570 1,570 1,812,999
1986/06/23 1,560 1,570 1,550 1,550 389,000
1986/06/21 1,560 1,560 1,550 1,560 163,000
1986/06/20 1,560 1,560 1,540 1,550 581,000
1986/06/19 1,550 1,560 1,540 1,540 1,039,000
1986/06/18 1,570 1,570 1,550 1,550 666,000
1986/06/17 1,570 1,580 1,550 1,560 715,000
1986/06/16 1,560 1,580 1,560 1,570 335,000
1986/06/13 1,580 1,590 1,560 1,560 751,000
1986/06/12 1,600 1,600 1,580 1,580 761,000
1986/06/11 1,630 1,630 1,580 1,610 2,269,999
1986/06/10 1,520 1,670 1,520 1,630 6,467,998
1986/06/09 1,510 1,520 1,490 1,510 535,000
1986/06/07 1,500 1,510 1,490 1,510 204,000
1986/06/06 1,500 1,510 1,490 1,490 220,000
1986/06/05 1,520 1,540 1,510 1,510 935,000
1986/06/04 1,520 1,530 1,510 1,520 499,000
1986/06/03 1,560 1,560 1,530 1,550 406,000
1986/06/02 1,580 1,590 1,560 1,580 663,000
1986/05/31 1,580 1,580 1,560 1,560 634,000
1986/05/30 1,480 1,530 1,470 1,520 729,000
1986/05/29 1,490 1,490 1,460 1,460 590,000
1986/05/28 1,490 1,500 1,480 1,480 580,000
1986/05/27 1,490 1,500 1,480 1,490 1,067,000
1986/05/26 1,490 1,500 1,480 1,480 236,000
1986/05/24 1,470 1,480 1,460 1,480 227,000
1986/05/23 1,480 1,490 1,460 1,460 568,000
1986/05/22 1,460 1,480 1,460 1,460 441,000
1986/05/21 1,470 1,490 1,460 1,460 805,000
1986/05/20 1,490 1,490 1,460 1,470 201,000
1986/05/19 1,480 1,500 1,480 1,490 304,000
1986/05/17 1,460 1,490 1,450 1,480 267,000
1986/05/16 1,480 1,480 1,440 1,450 721,000
1986/05/15 1,500 1,520 1,500 1,500 355,000
1986/05/14 1,540 1,540 1,500 1,500 898,000
1986/05/13 1,480 1,490 1,460 1,470 1,099,000
1986/05/12 1,500 1,510 1,490 1,490 410,000
1986/05/09 1,510 1,530 1,510 1,510 1,132,000
1986/05/08 1,530 1,530 1,500 1,500 908,000
1986/05/07 1,530 1,560 1,520 1,540 1,335,000
1986/05/06 1,540 1,560 1,530 1,540 980,000
1986/05/02 1,570 1,600 1,570 1,580 1,050,000
1986/05/01 1,630 1,660 1,590 1,600 3,521,999
1986/04/30 1,610 1,690 1,600 1,660 6,969,998
1986/04/28 1,610 1,650 1,610 1,630 2,526,999
1986/04/26 1,650 1,660 1,630 1,630 5,174,998
1986/04/25 1,580 1,680 1,570 1,650 10,243,997
1986/04/24 1,520 1,570 1,500 1,530 2,870,999
1986/04/23 1,560 1,610 1,540 1,550 5,635,998
1986/04/22 1,550 1,630 1,530 1,580 10,573,997
1986/04/21 1,500 1,570 1,490 1,530 6,527,998
1986/04/19 1,440 1,480 1,420 1,480 1,897,999
1986/04/18 1,400 1,450 1,400 1,440 1,416,000
1986/04/17 1,430 1,440 1,390 1,400 1,467,000
1986/04/16 1,390 1,430 1,370 1,400 2,566,999
1986/04/15 1,360 1,390 1,360 1,390 738,000
1986/04/14 1,370 1,380 1,350 1,360 1,258,000
1986/04/11 1,420 1,420 1,400 1,410 803,000
1986/04/10 1,450 1,450 1,420 1,440 693,000
1986/04/09 1,480 1,490 1,450 1,470 2,874,999
1986/04/08 1,410 1,480 1,410 1,480 4,168,999
1986/04/07 1,420 1,430 1,400 1,420 1,510,000
1986/04/05 1,440 1,450 1,420 1,450 1,677,999
1986/04/04 1,380 1,490 1,370 1,430 8,205,998
1986/04/03 1,360 1,370 1,340 1,360 4,412,999
1986/04/02 1,310 1,370 1,290 1,340 4,104,999
1986/04/01 1,300 1,310 1,270 1,290 1,887,999
1986/03/31 1,300 1,320 1,290 1,320 833,000
1986/03/29 1,270 1,300 1,260 1,300 341,000
1986/03/28 1,320 1,320 1,260 1,260 2,198,999
1986/03/27 1,250 1,350 1,240 1,320 3,179,999
1986/03/26 1,180 1,220 1,150 1,150 959,000
1986/03/25 1,220 1,230 1,180 1,180 588,000
1986/03/24 1,200 1,220 1,190 1,210 975,000
1986/03/22 1,190 1,210 1,190 1,200 377,000
1986/03/20 1,180 1,200 1,180 1,200 690,000
1986/03/19 1,150 1,180 1,130 1,180 621,000
1986/03/18 1,150 1,170 1,130 1,130 739,000
1986/03/17 1,150 1,170 1,140 1,150 538,000
1986/03/15 1,170 1,180 1,140 1,150 944,000
1986/03/14 1,190 1,190 1,170 1,170 357,000
1986/03/13 1,190 1,200 1,180 1,180 683,000
1986/03/12 1,200 1,210 1,190 1,190 1,188,000
1986/03/11 1,210 1,220 1,190 1,200 405,000
1986/03/10 1,210 1,220 1,200 1,200 722,000
1986/03/07 1,200 1,210 1,200 1,210 6,267,998
1986/03/06 1,200 1,210 1,190 1,200 733,000
1986/03/05 1,190 1,220 1,190 1,190 1,182,000
1986/03/04 1,180 1,190 1,170 1,190 402,000
1986/03/03 1,190 1,190 1,160 1,180 415,000
1986/03/01 1,170 1,180 1,170 1,170 283,000
1986/02/28 1,170 1,180 1,170 1,170 836,000
1986/02/27 1,190 1,190 1,170 1,190 603,000
1986/02/26 1,200 1,200 1,180 1,190 378,000
1986/02/25 1,220 1,220 1,210 1,210 227,000
1986/02/24 1,220 1,240 1,210 1,220 411,000
1986/02/22 1,200 1,220 1,200 1,220 206,000
1986/02/21 1,170 1,190 1,170 1,190 624,000
1986/02/20 1,170 1,180 1,160 1,170 595,000
1986/02/19 1,190 1,200 1,170 1,180 720,000
1986/02/18 1,220 1,220 1,190 1,190 1,042,000
1986/02/17 1,230 1,250 1,220 1,220 839,000
1986/02/15 1,240 1,240 1,220 1,230 944,000
1986/02/14 1,240 1,250 1,240 1,240 611,000
1986/02/13 1,250 1,260 1,240 1,240 719,000
1986/02/12 1,260 1,260 1,240 1,250 600,000
1986/02/10 1,250 1,270 1,250 1,260 647,000
1986/02/07 1,260 1,270 1,250 1,250 378,000
1986/02/06 1,270 1,270 1,260 1,270 583,000
1986/02/05 1,250 1,270 1,250 1,270 763,000
1986/02/04 1,230 1,250 1,230 1,250 344,000
1986/02/03 1,230 1,240 1,230 1,230 195,000
1986/02/01 1,230 1,240 1,230 1,230 268,000
1986/01/31 1,240 1,250 1,230 1,250 574,000
1986/01/30 1,260 1,260 1,250 1,250 568,000
1986/01/29 1,270 1,280 1,250 1,260 946,000
1986/01/28 1,250 1,260 1,240 1,260 478,000
1986/01/27 1,240 1,250 1,230 1,240 542,000
1986/01/25 1,240 1,250 1,240 1,240 194,000
1986/01/24 1,250 1,260 1,240 1,250 618,000
1986/01/23 1,250 1,260 1,240 1,250 416,000
1986/01/22 1,250 1,260 1,240 1,240 335,000
1986/01/21 1,250 1,260 1,240 1,250 222,000
1986/01/20 1,260 1,260 1,250 1,250 222,000
1986/01/18 1,260 1,260 1,250 1,250 115,000
1986/01/17 1,280 1,290 1,250 1,250 984,000
1986/01/16 1,270 1,280 1,260 1,280 1,626,000
1986/01/14 1,280 1,280 1,250 1,270 1,101,000
1986/01/13 1,270 1,290 1,270 1,280 1,699,999
1986/01/10 1,250 1,270 1,250 1,250 1,648,000
1986/01/09 1,230 1,250 1,220 1,240 1,706,999
1986/01/08 1,230 1,240 1,220 1,230 1,273,000
1986/01/07 1,220 1,230 1,210 1,230 382,000
1986/01/06 1,230 1,240 1,220 1,220 178,000
1986/01/04 1,220 1,240 1,220 1,240 263,000

このページの先頭へ