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
1988/12/28 2,540 2,560 2,530 2,540 821,000
1988/12/27 2,530 2,560 2,520 2,540 851,000
1988/12/26 2,530 2,530 2,510 2,520 840,000
1988/12/24 2,550 2,550 2,510 2,530 339,000
1988/12/24 1 -> 1.05 分割
1988/12/23 2,650 2,650 2,610 2,620 2,485,999
1988/12/22 2,630 2,650 2,630 2,630 1,398,000
1988/12/21 2,650 2,660 2,620 2,640 2,240,999
1988/12/20 2,700 2,710 2,640 2,640 3,210,999
1988/12/19 2,610 2,700 2,600 2,680 4,682,999
1988/12/16 2,580 2,610 2,530 2,590 2,691,999
1988/12/15 2,570 2,620 2,560 2,570 1,553,000
1988/12/14 2,520 2,600 2,510 2,580 2,635,999
1988/12/13 2,500 2,530 2,480 2,490 1,730,999
1988/12/12 2,450 2,470 2,440 2,470 487,000
1988/12/09 2,430 2,460 2,430 2,460 306,000
1988/12/08 2,460 2,490 2,450 2,460 801,000
1988/12/07 2,470 2,490 2,450 2,490 760,000
1988/12/06 2,490 2,490 2,450 2,470 241,000
1988/12/05 2,440 2,460 2,430 2,460 576,000
1988/12/03 2,470 2,490 2,440 2,450 457,000
1988/12/02 2,500 2,500 2,460 2,470 381,000
1988/12/01 2,530 2,530 2,480 2,490 1,187,000
1988/11/30 2,550 2,550 2,500 2,530 1,040,000
1988/11/29 2,520 2,530 2,490 2,530 1,369,000
1988/11/28 2,500 2,540 2,480 2,510 958,000
1988/11/26 2,480 2,500 2,470 2,500 375,000
1988/11/25 2,460 2,500 2,460 2,500 830,000
1988/11/24 2,480 2,500 2,470 2,480 685,000
1988/11/22 2,490 2,500 2,450 2,480 683,000
1988/11/21 2,520 2,530 2,500 2,530 1,376,000
1988/11/18 2,540 2,540 2,500 2,540 1,706,999
1988/11/17 2,450 2,550 2,420 2,500 1,191,000
1988/11/16 2,330 2,410 2,320 2,410 1,238,000
1988/11/15 2,290 2,320 2,290 2,320 602,000
1988/11/14 2,280 2,300 2,270 2,300 623,000
1988/11/11 2,260 2,340 2,250 2,280 883,000
1988/11/10 2,330 2,330 2,260 2,290 711,000
1988/11/09 2,350 2,350 2,290 2,310 1,428,000
1988/11/08 2,270 2,350 2,260 2,310 1,375,000
1988/11/07 2,320 2,320 2,260 2,260 722,000
1988/11/05 2,320 2,320 2,290 2,320 615,000
1988/11/04 2,430 2,430 2,310 2,320 1,317,000
1988/11/02 2,470 2,470 2,380 2,400 1,720,999
1988/11/01 2,500 2,510 2,440 2,440 1,031,000
1988/10/31 2,490 2,530 2,460 2,510 675,000
1988/10/29 2,470 2,490 2,440 2,450 496,000
1988/10/28 2,480 2,500 2,430 2,430 1,230,000
1988/10/27 2,520 2,520 2,480 2,480 901,000
1988/10/26 2,500 2,530 2,490 2,490 949,000
1988/10/25 2,480 2,500 2,440 2,480 396,000
1988/10/24 2,450 2,460 2,440 2,440 392,000
1988/10/22 2,470 2,470 2,450 2,450 324,000
1988/10/21 2,490 2,490 2,470 2,470 527,000
1988/10/20 2,500 2,500 2,460 2,470 460,000
1988/10/19 2,490 2,540 2,490 2,500 578,000
1988/10/18 2,490 2,500 2,460 2,480 428,000
1988/10/17 2,430 2,480 2,430 2,460 596,000
1988/10/14 2,470 2,490 2,450 2,470 685,000
1988/10/13 2,470 2,490 2,460 2,490 879,000
1988/10/12 2,500 2,510 2,490 2,510 569,000
1988/10/11 2,510 2,540 2,500 2,500 640,000
1988/10/07 2,460 2,500 2,460 2,500 588,000
1988/10/06 2,490 2,500 2,460 2,470 872,000
1988/10/05 2,540 2,540 2,480 2,500 875,000
1988/10/04 2,540 2,550 2,530 2,540 495,000
1988/10/03 2,600 2,600 2,550 2,560 904,000
1988/10/01 2,600 2,620 2,570 2,600 362,000
1988/09/30 2,630 2,660 2,590 2,610 745,000
1988/09/29 2,620 2,630 2,600 2,630 889,000
1988/09/28 2,610 2,640 2,590 2,610 657,000
1988/09/27 2,570 2,600 2,560 2,590 527,000
1988/09/26 2,600 2,600 2,540 2,580 1,180,000
1988/09/24 2,600 2,600 2,550 2,560 1,421,000
1988/09/22 2,660 2,660 2,590 2,600 2,378,999
1988/09/21 2,650 2,650 2,590 2,630 3,040,999
1988/09/20 2,660 2,690 2,630 2,640 954,000
1988/09/19 2,680 2,730 2,680 2,700 771,000
1988/09/16 2,620 2,670 2,620 2,670 2,181,999
1988/09/14 2,630 2,640 2,590 2,590 933,000
1988/09/13 2,600 2,620 2,590 2,600 924,000
1988/09/12 2,550 2,590 2,540 2,570 459,000
1988/09/09 2,570 2,580 2,530 2,530 930,000
1988/09/08 2,570 2,590 2,560 2,580 906,000
1988/09/07 2,560 2,580 2,540 2,560 2,039,999
1988/09/06 2,600 2,600 2,560 2,560 444,000
1988/09/05 2,640 2,640 2,580 2,600 263,000
1988/09/03 2,610 2,630 2,600 2,600 351,000
1988/09/02 2,580 2,600 2,570 2,570 629,000
1988/09/01 2,570 2,600 2,550 2,580 915,000
1988/08/31 2,640 2,650 2,580 2,610 656,000
1988/08/30 2,620 2,630 2,580 2,610 2,073,999
1988/08/29 2,710 2,710 2,600 2,600 921,000
1988/08/27 2,670 2,690 2,650 2,670 521,000
1988/08/26 2,690 2,710 2,640 2,640 1,577,000
1988/08/25 2,740 2,760 2,710 2,730 1,023,000
1988/08/24 2,790 2,800 2,740 2,740 994,000
1988/08/23 2,790 2,800 2,770 2,790 2,183,999
1988/08/22 2,790 2,820 2,790 2,820 1,200,000
1988/08/19 2,820 2,850 2,770 2,810 1,590,000
1988/08/18 2,770 2,810 2,760 2,800 2,169,999
1988/08/17 2,750 2,790 2,740 2,750 851,000
1988/08/16 2,760 2,770 2,720 2,730 1,782,999
1988/08/15 2,790 2,790 2,730 2,780 578,000
1988/08/12 2,810 2,820 2,760 2,780 1,652,000
1988/08/11 2,740 2,840 2,740 2,830 2,642,999
1988/08/10 2,790 2,870 2,710 2,750 4,904,999
1988/08/09 2,830 2,870 2,820 2,830 772,000
1988/08/08 2,840 2,880 2,830 2,840 1,770,999
1988/08/06 2,830 2,890 2,830 2,880 914,000
1988/08/05 2,890 2,900 2,790 2,830 1,680,999
1988/08/04 2,940 2,950 2,880 2,890 2,141,999
1988/08/03 2,940 2,950 2,910 2,930 1,591,000
1988/08/02 2,960 2,970 2,940 2,960 1,969,999
1988/08/01 3,020 3,020 2,960 2,980 2,769,999
1988/07/30 2,970 3,010 2,960 3,000 3,567,999
1988/07/29 3,000 3,000 2,940 2,950 3,779,999
1988/07/28 2,910 3,030 2,910 2,970 8,981,997
1988/07/27 2,930 2,950 2,870 2,950 5,285,998
1988/07/26 2,840 2,880 2,820 2,850 2,313,999
1988/07/25 2,980 2,980 2,880 2,880 3,035,999
1988/07/23 2,870 2,940 2,850 2,940 2,701,999
1988/07/22 2,920 3,010 2,890 2,900 10,566,997
1988/07/21 2,850 2,970 2,820 2,950 12,337,996
1988/07/20 2,670 2,860 2,650 2,850 8,496,997
1988/07/19 2,660 2,710 2,660 2,660 3,934,999
1988/07/18 2,700 2,720 2,650 2,700 1,545,000
1988/07/15 2,760 2,760 2,690 2,690 4,502,999
1988/07/14 2,640 2,720 2,610 2,720 5,795,998
1988/07/13 2,570 2,650 2,530 2,640 5,943,998
1988/07/12 2,480 2,580 2,480 2,560 7,006,998
1988/07/11 2,460 2,470 2,440 2,470 1,204,000
1988/07/08 2,450 2,450 2,430 2,440 1,391,000
1988/07/07 2,450 2,490 2,410 2,410 4,316,999
1988/07/06 2,340 2,440 2,320 2,380 1,423,000
1988/07/05 2,300 2,330 2,300 2,300 739,000
1988/07/04 2,310 2,310 2,290 2,290 217,000
1988/07/02 2,300 2,310 2,290 2,300 348,000
1988/07/01 2,330 2,340 2,310 2,320 555,000
1988/06/30 2,320 2,320 2,290 2,320 743,000
1988/06/29 2,250 2,340 2,250 2,300 1,445,000
1988/06/28 2,230 2,270 2,230 2,240 992,000
1988/06/27 2,280 2,280 2,250 2,270 246,000
1988/06/25 2,260 2,280 2,240 2,260 537,000
1988/06/24 2,280 2,290 2,260 2,270 756,000
1988/06/23 2,310 2,330 2,270 2,270 1,055,000
1988/06/22 2,310 2,320 2,290 2,320 562,000
1988/06/21 2,290 2,300 2,280 2,300 453,000
1988/06/20 2,330 2,330 2,290 2,300 404,000
1988/06/17 2,300 2,310 2,290 2,290 805,000
1988/06/16 2,290 2,310 2,290 2,290 532,000
1988/06/15 2,320 2,330 2,300 2,320 1,452,000
1988/06/14 2,290 2,300 2,270 2,280 336,000
1988/06/13 2,280 2,290 2,250 2,260 662,000
1988/06/10 2,250 2,300 2,250 2,260 679,000
1988/06/09 2,250 2,280 2,240 2,260 1,224,000
1988/06/08 2,270 2,280 2,240 2,240 798,000
1988/06/07 2,280 2,300 2,260 2,260 474,000
1988/06/06 2,260 2,300 2,250 2,280 531,000
1988/06/04 2,270 2,290 2,250 2,260 353,000
1988/06/03 2,270 2,290 2,270 2,280 438,000
1988/06/02 2,300 2,320 2,270 2,300 530,000
1988/06/01 2,290 2,300 2,250 2,260 586,000
1988/05/31 2,250 2,280 2,240 2,250 438,000
1988/05/30 2,280 2,280 2,240 2,240 316,000
1988/05/28 2,270 2,280 2,210 2,240 471,000
1988/05/27 2,300 2,300 2,270 2,280 526,000
1988/05/26 2,300 2,310 2,280 2,300 534,000
1988/05/25 2,300 2,320 2,280 2,300 749,000
1988/05/24 2,280 2,330 2,280 2,290 390,000
1988/05/23 2,300 2,310 2,270 2,290 655,000
1988/05/20 2,340 2,360 2,290 2,290 1,151,000
1988/05/19 2,340 2,360 2,340 2,340 754,000
1988/05/18 2,400 2,400 2,370 2,390 715,000
1988/05/17 2,380 2,390 2,370 2,390 524,000
1988/05/16 2,310 2,390 2,310 2,360 629,000
1988/05/13 2,320 2,360 2,320 2,350 783,000
1988/05/12 2,300 2,330 2,300 2,300 944,000
1988/05/11 2,370 2,390 2,340 2,340 595,000
1988/05/10 2,340 2,370 2,340 2,360 458,000
1988/05/09 2,400 2,400 2,330 2,330 587,000
1988/05/07 2,380 2,400 2,370 2,380 662,000
1988/05/06 2,430 2,430 2,400 2,410 753,000
1988/05/02 2,420 2,440 2,390 2,410 499,000
1988/04/30 2,450 2,450 2,420 2,420 198,000
1988/04/28 2,420 2,450 2,410 2,440 726,000
1988/04/27 2,430 2,440 2,400 2,420 340,000
1988/04/26 2,450 2,460 2,410 2,430 1,049,000
1988/04/25 2,400 2,450 2,400 2,430 753,000
1988/04/23 2,390 2,400 2,380 2,400 629,000
1988/04/22 2,380 2,400 2,370 2,390 568,000
1988/04/21 2,370 2,380 2,360 2,380 314,000
1988/04/20 2,390 2,390 2,360 2,380 411,000
1988/04/19 2,400 2,400 2,350 2,360 898,000
1988/04/18 2,440 2,440 2,360 2,360 559,000
1988/04/15 2,430 2,460 2,430 2,430 1,733,999
1988/04/14 2,470 2,480 2,460 2,480 1,851,999
1988/04/13 2,480 2,480 2,460 2,480 2,168,999
1988/04/12 2,430 2,460 2,410 2,450 1,691,999
1988/04/11 2,430 2,440 2,410 2,420 854,000
1988/04/08 2,400 2,450 2,400 2,430 2,457,999
1988/04/07 2,450 2,450 2,400 2,420 4,525,999
1988/04/06 2,370 2,390 2,360 2,370 945,000
1988/04/05 2,350 2,370 2,340 2,360 1,020,000
1988/04/04 2,380 2,390 2,340 2,340 815,000
1988/04/02 2,360 2,390 2,350 2,360 474,000
1988/04/01 2,380 2,390 2,360 2,370 1,142,000
1988/03/31 2,420 2,420 2,360 2,390 1,140,000
1988/03/30 2,440 2,460 2,380 2,380 2,007,999
1988/03/29 2,260 2,440 2,260 2,360 2,090,999
1988/03/28 2,280 2,300 2,270 2,300 1,193,000
1988/03/26 2,270 2,320 2,270 2,300 1,320,000
1988/03/25 2,350 2,370 2,350 2,350 1,583,000
1988/03/24 2,430 2,430 2,390 2,400 1,416,000
1988/03/23 2,440 2,460 2,400 2,430 1,482,000
1988/03/22 2,450 2,470 2,430 2,460 1,490,000
1988/03/18 2,480 2,480 2,450 2,480 4,439,999
1988/03/17 2,450 2,490 2,430 2,440 7,846,998
1988/03/16 2,380 2,440 2,380 2,420 2,671,999
1988/03/15 2,390 2,390 2,350 2,360 1,510,000
1988/03/14 2,370 2,380 2,330 2,350 1,551,000
1988/03/11 2,400 2,470 2,380 2,380 6,058,998
1988/03/10 2,470 2,480 2,420 2,430 4,798,999
1988/03/09 2,430 2,460 2,420 2,450 9,721,997
1988/03/08 2,420 2,430 2,380 2,400 5,454,998
1988/03/07 2,370 2,460 2,360 2,420 15,475,995
1988/03/05 2,350 2,400 2,330 2,390 10,098,997
1988/03/04 2,320 2,330 2,280 2,300 3,564,999
1988/03/03 2,320 2,360 2,300 2,330 7,384,998
1988/03/02 2,250 2,310 2,240 2,310 6,845,998
1988/03/01 2,230 2,240 2,210 2,240 3,773,999
1988/02/29 2,180 2,200 2,150 2,190 1,347,000
1988/02/27 2,200 2,200 2,180 2,190 790,000
1988/02/26 2,200 2,250 2,190 2,210 5,489,998
1988/02/25 2,160 2,250 2,140 2,220 5,297,998
1988/02/24 2,170 2,180 2,140 2,160 6,325,998
1988/02/23 2,090 2,130 2,070 2,090 2,892,999
1988/02/22 2,090 2,120 2,070 2,070 3,152,999
1988/02/19 1,970 2,080 1,970 2,070 4,235,999
1988/02/18 1,950 2,010 1,950 1,970 2,287,999
1988/02/17 1,950 1,950 1,930 1,950 1,020,000
1988/02/16 1,920 1,940 1,920 1,930 922,000
1988/02/15 1,940 1,940 1,910 1,930 1,116,000
1988/02/12 1,900 1,920 1,870 1,910 849,000
1988/02/10 1,850 1,880 1,840 1,870 456,000
1988/02/09 1,850 1,850 1,840 1,840 189,000
1988/02/08 1,840 1,860 1,840 1,850 1,342,000
1988/02/06 1,840 1,850 1,830 1,840 154,000
1988/02/05 1,860 1,870 1,850 1,850 288,000
1988/02/04 1,870 1,890 1,870 1,870 240,000
1988/02/03 1,870 1,900 1,870 1,870 248,000
1988/02/02 1,890 1,910 1,880 1,900 378,000
1988/02/01 1,910 1,920 1,880 1,880 312,000
1988/01/30 1,900 1,900 1,880 1,900 314,000
1988/01/29 1,890 1,900 1,870 1,870 610,000
1988/01/28 1,820 1,860 1,820 1,850 416,000
1988/01/27 1,840 1,850 1,810 1,810 597,000
1988/01/26 1,850 1,850 1,820 1,840 1,120,000
1988/01/25 1,840 1,840 1,810 1,840 349,000
1988/01/23 1,840 1,840 1,830 1,840 432,000
1988/01/22 1,870 1,880 1,830 1,850 450,000
1988/01/21 1,850 1,880 1,820 1,870 363,000
1988/01/20 1,860 1,880 1,850 1,850 443,000
1988/01/19 1,860 1,900 1,860 1,890 361,000
1988/01/18 1,940 1,940 1,880 1,880 665,000
1988/01/14 1,820 1,840 1,810 1,830 214,000
1988/01/13 1,830 1,830 1,800 1,800 348,000
1988/01/12 1,830 1,860 1,830 1,850 432,000
1988/01/11 1,820 1,860 1,820 1,830 301,000
1988/01/08 1,930 1,930 1,860 1,880 753,000
1988/01/07 1,950 1,960 1,890 1,900 1,398,000
1988/01/06 1,890 1,950 1,890 1,920 1,883,999
1988/01/05 1,850 1,850 1,800 1,810 653,000
1988/01/04 1,790 1,810 1,780 1,790 260,000

このページの先頭へ