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
1989/12/29 2,570 2,580 2,540 2,540 588,000
1989/12/28 2,600 2,600 2,560 2,560 1,057,000
1989/12/27 2,600 2,630 2,570 2,590 1,821,000
1989/12/26 2,600 2,600 2,560 2,600 1,134,000
1989/12/25 2,520 2,600 2,510 2,600 942,000
1989/12/22 2,570 2,570 2,520 2,520 1,094,000
1989/12/21 2,560 2,580 2,550 2,570 1,215,000
1989/12/20 2,600 2,600 2,550 2,570 1,415,000
1989/12/19 2,580 2,610 2,570 2,600 799,000
1989/12/18 2,610 2,620 2,590 2,620 973,000
1989/12/15 2,620 2,630 2,610 2,610 845,000
1989/12/14 2,650 2,660 2,620 2,630 938,000
1989/12/13 2,620 2,660 2,610 2,630 1,533,000
1989/12/12 2,620 2,630 2,600 2,620 1,040,000
1989/12/11 2,610 2,650 2,600 2,600 679,000
1989/12/08 2,650 2,650 2,600 2,630 1,618,000
1989/12/07 2,640 2,650 2,600 2,630 1,404,000
1989/12/06 2,640 2,670 2,620 2,640 1,467,000
1989/12/05 2,630 2,650 2,620 2,620 1,184,000
1989/12/04 2,620 2,640 2,600 2,630 1,657,000
1989/12/01 2,640 2,650 2,600 2,640 2,249,000
1989/11/30 2,590 2,620 2,580 2,600 1,746,000
1989/11/29 2,570 2,600 2,560 2,570 1,724,000
1989/11/28 2,600 2,600 2,570 2,590 1,199,000
1989/11/27 2,600 2,620 2,590 2,590 927,000
1989/11/24 2,600 2,600 2,570 2,600 656,000
1989/11/22 2,580 2,590 2,560 2,560 1,040,000
1989/11/21 2,560 2,580 2,550 2,560 1,196,000
1989/11/20 2,570 2,570 2,560 2,560 438,000
1989/11/17 2,580 2,590 2,560 2,560 1,001,000
1989/11/16 2,570 2,580 2,560 2,580 764,000
1989/11/15 2,590 2,600 2,560 2,560 2,241,000
1989/11/14 2,600 2,610 2,580 2,590 1,316,000
1989/11/13 2,630 2,640 2,590 2,600 988,000
1989/11/10 2,630 2,640 2,560 2,590 1,385,000
1989/11/09 2,650 2,650 2,590 2,640 993,000
1989/11/08 2,630 2,640 2,620 2,640 762,000
1989/11/07 2,620 2,650 2,610 2,640 746,000
1989/11/06 2,670 2,690 2,600 2,600 718,000
1989/11/02 2,680 2,700 2,670 2,690 1,367,000
1989/11/01 2,690 2,730 2,680 2,680 1,779,000
1989/10/31 2,670 2,720 2,670 2,690 1,485,000
1989/10/30 2,680 2,700 2,650 2,670 681,000
1989/10/27 2,640 2,690 2,640 2,680 1,796,000
1989/10/26 2,660 2,670 2,640 2,650 1,749,000
1989/10/25 2,690 2,700 2,650 2,680 1,199,000
1989/10/24 2,740 2,750 2,700 2,720 2,513,999
1989/10/23 2,690 2,760 2,690 2,720 4,420,999
1989/10/20 2,680 2,690 2,640 2,650 1,897,000
1989/10/19 2,650 2,670 2,630 2,670 2,571,999
1989/10/18 2,670 2,680 2,650 2,650 1,975,000
1989/10/17 2,730 2,750 2,650 2,660 6,346,999
1989/10/16 2,710 2,740 2,640 2,650 7,252,999
1989/10/13 2,840 2,860 2,780 2,790 10,932,998
1989/10/12 2,870 2,880 2,800 2,820 23,024,995
1989/10/11 2,730 2,940 2,730 2,850 37,447,993
1989/10/09 2,450 2,630 2,450 2,610 5,188,999
1989/10/06 2,460 2,490 2,440 2,440 1,337,000
1989/10/05 2,480 2,500 2,460 2,460 1,227,000
1989/10/04 2,520 2,530 2,480 2,480 1,431,000
1989/10/03 2,560 2,560 2,520 2,520 925,000
1989/10/02 2,560 2,570 2,550 2,550 956,000
1989/09/29 2,550 2,570 2,530 2,570 1,285,000
1989/09/28 2,560 2,570 2,540 2,560 940,000
1989/09/27 2,570 2,590 2,550 2,550 1,008,000
1989/09/26 2,540 2,570 2,540 2,570 1,068,000
1989/09/25 2,550 2,560 2,530 2,540 951,000
1989/09/22 2,560 2,560 2,520 2,530 1,022,000
1989/09/21 2,540 2,580 2,520 2,560 1,584,000
1989/09/20 2,550 2,550 2,520 2,520 975,000
1989/09/19 2,570 2,570 2,540 2,560 940,000
1989/09/18 2,560 2,580 2,550 2,570 833,000
1989/09/14 2,590 2,590 2,550 2,560 1,026,000
1989/09/13 2,570 2,580 2,560 2,580 1,112,000
1989/09/12 2,550 2,580 2,550 2,580 801,000
1989/09/11 2,540 2,560 2,530 2,550 620,000
1989/09/08 2,560 2,570 2,530 2,530 2,439,000
1989/09/07 2,590 2,590 2,560 2,560 990,000
1989/09/06 2,590 2,610 2,580 2,600 1,412,000
1989/09/05 2,610 2,620 2,590 2,600 1,052,000
1989/09/04 2,580 2,630 2,570 2,610 754,000
1989/09/01 2,600 2,620 2,580 2,620 984,000
1989/08/31 2,600 2,620 2,580 2,600 2,034,000
1989/08/30 2,640 2,640 2,590 2,600 983,000
1989/08/29 2,650 2,650 2,600 2,640 2,448,000
1989/08/28 2,670 2,670 2,620 2,620 1,113,000
1989/08/25 2,660 2,700 2,630 2,650 2,245,000
1989/08/24 2,710 2,720 2,660 2,680 3,747,999
1989/08/23 2,730 2,760 2,700 2,700 8,917,998
1989/08/22 2,690 2,740 2,680 2,720 8,811,998
1989/08/21 2,660 2,720 2,660 2,700 3,763,999
1989/08/18 2,670 2,670 2,630 2,650 1,822,000
1989/08/17 2,680 2,680 2,630 2,630 2,671,999
1989/08/16 2,680 2,700 2,670 2,680 5,201,999
1989/08/15 2,640 2,660 2,630 2,660 1,933,000
1989/08/14 2,640 2,660 2,630 2,630 1,674,000
1989/08/11 2,640 2,640 2,610 2,640 2,271,000
1989/08/10 2,570 2,630 2,560 2,610 2,338,000
1989/08/09 2,560 2,590 2,560 2,570 1,864,000
1989/08/08 2,530 2,570 2,530 2,560 1,982,000
1989/08/07 2,540 2,550 2,530 2,530 777,000
1989/08/04 2,560 2,560 2,530 2,540 638,000
1989/08/03 2,550 2,560 2,540 2,540 678,000
1989/08/02 2,560 2,580 2,550 2,570 1,424,000
1989/08/01 2,560 2,580 2,550 2,570 669,000
1989/07/31 2,560 2,560 2,530 2,560 1,207,000
1989/07/28 2,530 2,540 2,520 2,530 1,289,000
1989/07/27 2,540 2,540 2,510 2,520 1,086,000
1989/07/26 2,560 2,570 2,540 2,540 1,300,000
1989/07/25 2,560 2,590 2,550 2,550 1,162,000
1989/07/24 2,590 2,590 2,550 2,550 830,000
1989/07/21 2,550 2,580 2,540 2,550 1,280,000
1989/07/20 2,570 2,570 2,530 2,540 675,000
1989/07/19 2,510 2,550 2,510 2,540 1,018,000
1989/07/18 2,530 2,540 2,520 2,540 816,000
1989/07/17 2,570 2,570 2,540 2,540 509,000
1989/07/14 2,570 2,580 2,560 2,560 547,000
1989/07/13 2,580 2,590 2,570 2,570 640,000
1989/07/12 2,580 2,600 2,580 2,590 755,000
1989/07/11 2,620 2,620 2,580 2,600 877,000
1989/07/10 2,630 2,630 2,600 2,610 716,000
1989/07/07 2,600 2,630 2,580 2,630 1,218,000
1989/07/06 2,600 2,610 2,580 2,600 887,000
1989/07/05 2,610 2,650 2,580 2,600 4,384,999
1989/07/04 2,530 2,620 2,530 2,570 2,858,999
1989/07/03 2,500 2,560 2,500 2,540 584,000
1989/06/30 2,500 2,530 2,500 2,530 659,000
1989/06/29 2,530 2,540 2,520 2,530 371,000
1989/06/28 2,550 2,550 2,510 2,550 631,000
1989/06/27 2,600 2,600 2,550 2,570 713,000
1989/06/27 1 -> 1.05 分割
1989/06/26 2,710 2,720 2,680 2,690 1,422,000
1989/06/23 2,710 2,740 2,700 2,710 1,463,000
1989/06/22 2,720 2,720 2,700 2,720 1,055,000
1989/06/21 2,730 2,740 2,700 2,720 1,768,000
1989/06/20 2,740 2,750 2,700 2,720 3,050,999
1989/06/19 2,660 2,740 2,650 2,730 1,309,000
1989/06/16 2,670 2,680 2,640 2,670 817,000
1989/06/15 2,710 2,730 2,660 2,660 1,783,000
1989/06/14 2,700 2,710 2,660 2,710 1,034,000
1989/06/13 2,680 2,740 2,660 2,660 2,342,999
1989/06/12 2,670 2,670 2,650 2,660 513,000
1989/06/09 2,700 2,700 2,670 2,680 1,011,000
1989/06/08 2,650 2,700 2,650 2,700 1,089,000
1989/06/07 2,680 2,690 2,640 2,650 893,000
1989/06/06 2,680 2,680 2,660 2,660 664,000
1989/06/05 2,730 2,750 2,680 2,680 822,000
1989/06/02 2,770 2,770 2,740 2,740 2,363,999
1989/06/01 2,730 2,800 2,730 2,770 4,943,999
1989/05/31 2,720 2,730 2,690 2,730 1,556,000
1989/05/30 2,690 2,710 2,690 2,690 653,000
1989/05/29 2,720 2,750 2,690 2,700 1,809,000
1989/05/26 2,740 2,740 2,720 2,720 831,000
1989/05/25 2,730 2,730 2,690 2,720 1,562,000
1989/05/24 2,730 2,740 2,710 2,730 1,797,000
1989/05/23 2,750 2,750 2,710 2,740 3,078,999
1989/05/22 2,670 2,740 2,670 2,740 3,771,999
1989/05/19 2,640 2,670 2,630 2,670 2,002,999
1989/05/18 2,660 2,670 2,640 2,640 1,335,000
1989/05/17 2,670 2,670 2,630 2,640 909,000
1989/05/16 2,660 2,670 2,610 2,670 1,384,000
1989/05/15 2,570 2,620 2,570 2,620 873,000
1989/05/12 2,630 2,640 2,600 2,610 861,000
1989/05/11 2,670 2,670 2,620 2,640 997,000
1989/05/10 2,700 2,700 2,650 2,650 2,477,999
1989/05/09 2,660 2,690 2,640 2,690 5,005,999
1989/05/08 2,630 2,650 2,610 2,650 2,415,999
1989/05/02 2,550 2,620 2,530 2,600 1,676,000
1989/05/01 2,540 2,550 2,510 2,550 555,000
1989/04/28 2,540 2,540 2,510 2,530 1,311,000
1989/04/27 2,520 2,520 2,500 2,500 780,000
1989/04/26 2,520 2,530 2,490 2,520 1,526,000
1989/04/25 2,500 2,520 2,480 2,520 551,000
1989/04/24 2,490 2,490 2,450 2,480 530,000
1989/04/21 2,440 2,470 2,410 2,470 861,000
1989/04/20 2,500 2,500 2,450 2,460 1,104,000
1989/04/19 2,460 2,490 2,450 2,470 655,000
1989/04/18 2,520 2,520 2,470 2,480 911,000
1989/04/17 2,530 2,530 2,480 2,480 650,000
1989/04/14 2,550 2,550 2,500 2,500 514,000
1989/04/13 2,540 2,540 2,500 2,520 536,000
1989/04/12 2,500 2,550 2,500 2,530 1,471,000
1989/04/11 2,490 2,500 2,460 2,490 1,274,000
1989/04/10 2,510 2,510 2,450 2,470 531,000
1989/04/07 2,520 2,520 2,450 2,480 1,182,000
1989/04/06 2,540 2,550 2,470 2,520 998,000
1989/04/05 2,550 2,560 2,500 2,540 1,179,000
1989/04/04 2,570 2,580 2,520 2,540 1,101,000
1989/04/03 2,560 2,570 2,490 2,530 1,196,000
1989/03/31 2,550 2,550 2,500 2,520 982,000
1989/03/30 2,580 2,590 2,510 2,520 1,318,000
1989/03/29 2,600 2,600 2,570 2,580 1,371,000
1989/03/28 2,560 2,600 2,510 2,600 879,000
1989/03/27 2,490 2,540 2,480 2,530 966,000
1989/03/24 2,500 2,510 2,460 2,500 994,000
1989/03/23 2,500 2,540 2,460 2,490 3,339,999
1989/03/22 2,520 2,530 2,470 2,500 931,000
1989/03/20 2,520 2,520 2,480 2,480 588,000
1989/03/17 2,580 2,590 2,510 2,510 2,043,999
1989/03/16 2,590 2,610 2,580 2,580 2,761,999
1989/03/15 2,490 2,560 2,490 2,560 2,075,999
1989/03/14 2,470 2,530 2,450 2,530 1,477,000
1989/03/13 2,480 2,480 2,460 2,480 465,000
1989/03/10 2,440 2,480 2,440 2,480 941,000
1989/03/09 2,460 2,500 2,440 2,440 942,000
1989/03/08 2,500 2,500 2,450 2,450 677,000
1989/03/07 2,500 2,520 2,460 2,460 603,000
1989/03/06 2,550 2,570 2,460 2,500 669,000
1989/03/03 2,580 2,580 2,530 2,550 8,342,998
1989/03/02 2,540 2,570 2,540 2,550 983,000
1989/03/01 2,550 2,570 2,530 2,560 1,445,000
1989/02/28 2,540 2,570 2,530 2,550 976,000
1989/02/27 2,560 2,580 2,530 2,540 854,000
1989/02/23 2,530 2,590 2,510 2,560 1,938,000
1989/02/22 2,490 2,520 2,490 2,510 976,000
1989/02/21 2,490 2,500 2,470 2,470 892,000
1989/02/20 2,500 2,520 2,480 2,490 1,187,000
1989/02/17 2,540 2,550 2,510 2,510 1,416,000
1989/02/16 2,540 2,550 2,520 2,540 1,179,000
1989/02/15 2,570 2,580 2,530 2,550 980,000
1989/02/14 2,560 2,590 2,560 2,570 499,000
1989/02/13 2,620 2,630 2,560 2,590 963,000
1989/02/10 2,600 2,620 2,580 2,620 1,139,000
1989/02/09 2,650 2,680 2,590 2,610 3,819,999
1989/02/08 2,590 2,590 2,550 2,570 1,543,000
1989/02/07 2,590 2,600 2,560 2,580 1,183,000
1989/02/06 2,610 2,610 2,550 2,550 979,000
1989/02/03 2,600 2,600 2,550 2,570 1,077,000
1989/02/02 2,610 2,610 2,580 2,600 924,000
1989/02/01 2,640 2,640 2,570 2,590 917,000
1989/01/31 2,620 2,650 2,620 2,640 743,000
1989/01/30 2,730 2,730 2,660 2,660 2,351,999
1989/01/28 2,650 2,690 2,630 2,690 3,503,999
1989/01/27 2,570 2,610 2,560 2,600 2,657,999
1989/01/26 2,550 2,550 2,530 2,530 1,487,000
1989/01/25 2,560 2,570 2,530 2,530 1,133,000
1989/01/24 2,590 2,590 2,550 2,570 883,000
1989/01/23 2,570 2,570 2,520 2,550 715,000
1989/01/20 2,520 2,540 2,500 2,530 1,835,000
1989/01/19 2,610 2,610 2,560 2,560 1,109,000
1989/01/18 2,610 2,620 2,600 2,600 902,000
1989/01/17 2,630 2,630 2,600 2,630 1,238,000
1989/01/13 2,600 2,630 2,590 2,630 1,302,000
1989/01/12 2,640 2,640 2,600 2,620 3,557,999
1989/01/11 2,610 2,650 2,600 2,630 4,761,999
1989/01/10 2,580 2,620 2,570 2,620 2,189,999
1989/01/09 2,590 2,590 2,560 2,580 805,000
1989/01/06 2,590 2,600 2,560 2,570 1,463,000
1989/01/05 2,590 2,600 2,530 2,590 2,712,999
1989/01/04 2,570 2,580 2,560 2,570 343,000

このページの先頭へ