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
1991/12/30 1,460 1,500 1,460 1,500 490,000
1991/12/27 1,480 1,490 1,450 1,450 517,000
1991/12/26 1,470 1,490 1,450 1,460 576,000
1991/12/25 1,450 1,470 1,440 1,470 476,000
1991/12/24 1,450 1,460 1,420 1,420 919,000
1991/12/20 1,450 1,460 1,440 1,440 539,000
1991/12/19 1,460 1,470 1,450 1,460 820,000
1991/12/18 1,470 1,480 1,460 1,470 461,000
1991/12/17 1,480 1,490 1,470 1,490 625,000
1991/12/16 1,510 1,520 1,480 1,490 1,314,000
1991/12/13 1,530 1,530 1,490 1,510 2,166,000
1991/12/12 1,460 1,480 1,450 1,470 940,000
1991/12/11 1,440 1,450 1,430 1,450 1,087,000
1991/12/10 1,460 1,460 1,440 1,440 783,000
1991/12/09 1,460 1,460 1,440 1,460 325,000
1991/12/06 1,460 1,460 1,440 1,460 700,000
1991/12/05 1,450 1,480 1,450 1,470 978,000
1991/12/04 1,450 1,470 1,440 1,450 1,384,000
1991/12/03 1,450 1,470 1,430 1,470 1,043,000
1991/12/02 1,460 1,460 1,430 1,430 582,000
1991/11/29 1,480 1,480 1,450 1,470 386,000
1991/11/28 1,460 1,490 1,450 1,460 1,021,000
1991/11/27 1,470 1,480 1,460 1,460 634,000
1991/11/26 1,450 1,460 1,440 1,450 485,000
1991/11/25 1,470 1,470 1,430 1,450 787,000
1991/11/22 1,480 1,490 1,470 1,470 813,000
1991/11/21 1,480 1,500 1,480 1,480 507,000
1991/11/20 1,480 1,500 1,470 1,470 934,000
1991/11/19 1,550 1,550 1,480 1,480 1,061,000
1991/11/18 1,490 1,530 1,480 1,500 845,000
1991/11/15 1,550 1,550 1,510 1,520 1,063,000
1991/11/14 1,570 1,580 1,550 1,560 464,000
1991/11/13 1,580 1,580 1,560 1,570 425,000
1991/11/12 1,570 1,580 1,560 1,570 371,000
1991/11/11 1,560 1,580 1,560 1,580 559,000
1991/11/08 1,570 1,570 1,560 1,570 507,000
1991/11/07 1,560 1,580 1,540 1,540 582,000
1991/11/06 1,580 1,580 1,560 1,580 407,000
1991/11/05 1,580 1,590 1,560 1,560 528,000
1991/11/01 1,590 1,620 1,580 1,600 818,000
1991/10/31 1,600 1,600 1,590 1,600 723,000
1991/10/30 1,580 1,590 1,570 1,590 399,000
1991/10/29 1,570 1,590 1,570 1,570 663,000
1991/10/28 1,570 1,580 1,560 1,560 405,000
1991/10/25 1,580 1,590 1,560 1,570 443,000
1991/10/24 1,600 1,600 1,580 1,580 740,000
1991/10/23 1,580 1,590 1,560 1,590 439,000
1991/10/22 1,580 1,600 1,570 1,600 634,000
1991/10/21 1,590 1,600 1,570 1,590 437,000
1991/10/18 1,600 1,600 1,550 1,600 1,056,000
1991/10/17 1,600 1,600 1,570 1,570 721,000
1991/10/16 1,560 1,600 1,550 1,600 659,000
1991/10/15 1,570 1,580 1,550 1,550 660,000
1991/10/14 1,580 1,590 1,550 1,550 396,000
1991/10/11 1,590 1,590 1,560 1,590 1,000,000
1991/10/09 1,550 1,570 1,550 1,570 535,000
1991/10/08 1,550 1,570 1,540 1,540 346,000
1991/10/07 1,570 1,570 1,550 1,570 497,000
1991/10/04 1,610 1,620 1,550 1,560 1,330,000
1991/10/03 1,590 1,610 1,590 1,600 614,000
1991/10/02 1,600 1,610 1,580 1,600 621,000
1991/10/01 1,590 1,630 1,580 1,600 657,000
1991/09/30 1,580 1,590 1,570 1,590 413,000
1991/09/27 1,610 1,630 1,580 1,580 814,000
1991/09/26 1,610 1,610 1,580 1,610 1,156,000
1991/09/25 1,600 1,610 1,590 1,610 813,000
1991/09/24 1,580 1,600 1,570 1,590 852,000
1991/09/20 1,570 1,580 1,560 1,560 399,000
1991/09/19 1,560 1,570 1,550 1,570 603,000
1991/09/18 1,580 1,580 1,540 1,570 4,280,000
1991/09/17 1,560 1,560 1,530 1,560 901,000
1991/09/13 1,510 1,530 1,510 1,530 3,438,000
1991/09/12 1,520 1,530 1,500 1,510 747,000
1991/09/11 1,510 1,530 1,510 1,530 432,000
1991/09/10 1,530 1,540 1,520 1,520 1,512,000
1991/09/09 1,550 1,560 1,530 1,530 360,000
1991/09/06 1,530 1,560 1,530 1,540 3,361,000
1991/09/05 1,540 1,550 1,520 1,530 3,578,000
1991/09/04 1,520 1,560 1,510 1,550 718,000
1991/09/03 1,540 1,550 1,520 1,520 774,000
1991/09/02 1,520 1,560 1,520 1,560 515,000
1991/08/30 1,530 1,560 1,510 1,510 1,029,000
1991/08/29 1,540 1,540 1,520 1,520 351,000
1991/08/28 1,530 1,530 1,520 1,520 601,000
1991/08/27 1,520 1,540 1,510 1,540 694,000
1991/08/26 1,540 1,540 1,510 1,540 613,000
1991/08/23 1,550 1,550 1,510 1,540 699,000
1991/08/22 1,600 1,620 1,550 1,560 2,241,000
1991/08/21 1,520 1,560 1,510 1,560 1,009,000
1991/08/20 1,500 1,530 1,460 1,510 1,102,000
1991/08/19 1,530 1,540 1,430 1,460 1,193,000
1991/08/16 1,550 1,560 1,540 1,540 591,000
1991/08/15 1,580 1,580 1,550 1,550 831,000
1991/08/14 1,580 1,590 1,570 1,580 895,000
1991/08/13 1,600 1,600 1,580 1,580 1,042,000
1991/08/12 1,610 1,610 1,600 1,600 734,000
1991/08/09 1,610 1,620 1,610 1,610 676,000
1991/08/08 1,630 1,640 1,620 1,640 691,000
1991/08/07 1,650 1,650 1,620 1,630 905,000
1991/08/06 1,640 1,640 1,630 1,630 364,000
1991/08/05 1,650 1,650 1,630 1,650 494,000
1991/08/02 1,640 1,650 1,640 1,650 345,000
1991/08/01 1,640 1,650 1,630 1,650 667,000
1991/07/31 1,650 1,650 1,630 1,650 907,000
1991/07/30 1,640 1,650 1,620 1,650 721,000
1991/07/29 1,640 1,650 1,630 1,640 278,000
1991/07/26 1,630 1,650 1,630 1,650 553,000
1991/07/25 1,660 1,660 1,630 1,630 684,000
1991/07/24 1,650 1,660 1,640 1,650 835,000
1991/07/23 1,640 1,650 1,630 1,650 670,000
1991/07/22 1,640 1,660 1,620 1,630 848,000
1991/07/19 1,650 1,660 1,630 1,630 444,000
1991/07/18 1,640 1,650 1,620 1,640 877,000
1991/07/17 1,660 1,670 1,640 1,650 608,000
1991/07/16 1,680 1,680 1,660 1,680 883,000
1991/07/15 1,680 1,680 1,660 1,680 461,000
1991/07/12 1,690 1,690 1,670 1,670 650,000
1991/07/11 1,690 1,690 1,670 1,670 757,000
1991/07/10 1,670 1,690 1,650 1,690 1,127,000
1991/07/09 1,640 1,680 1,620 1,670 1,170,000
1991/07/08 1,640 1,660 1,610 1,610 1,061,000
1991/07/05 1,660 1,670 1,640 1,640 752,000
1991/07/04 1,660 1,660 1,640 1,650 895,000
1991/07/03 1,680 1,680 1,650 1,660 941,000
1991/07/02 1,670 1,680 1,670 1,680 1,094,000
1991/07/01 1,660 1,670 1,650 1,660 1,009,000
1991/06/28 1,650 1,660 1,620 1,650 639,000
1991/06/27 1,640 1,660 1,630 1,650 996,000
1991/06/26 1,680 1,680 1,650 1,660 1,017,000
1991/06/25 1,640 1,680 1,620 1,680 1,441,000
1991/06/25 1 -> 1.10 分割
1991/06/24 1,820 1,830 1,780 1,780 1,283,000
1991/06/21 1,820 1,830 1,810 1,820 1,139,000
1991/06/20 1,810 1,820 1,800 1,820 1,065,000
1991/06/19 1,840 1,840 1,810 1,820 1,084,000
1991/06/18 1,830 1,850 1,820 1,820 1,517,000
1991/06/17 1,830 1,840 1,820 1,830 1,148,000
1991/06/14 1,800 1,830 1,800 1,830 4,689,000
1991/06/13 1,800 1,820 1,790 1,820 995,000
1991/06/12 1,810 1,810 1,790 1,790 648,000
1991/06/11 1,780 1,790 1,780 1,780 415,000
1991/06/10 1,800 1,800 1,780 1,780 353,000
1991/06/07 1,800 1,800 1,790 1,800 423,000
1991/06/06 1,800 1,800 1,780 1,800 707,000
1991/06/05 1,820 1,820 1,800 1,800 522,000
1991/06/04 1,810 1,820 1,800 1,810 798,000
1991/06/03 1,800 1,820 1,790 1,820 916,000
1991/05/31 1,800 1,800 1,790 1,800 830,000
1991/05/30 1,810 1,820 1,780 1,800 1,283,000
1991/05/29 1,790 1,800 1,790 1,800 878,000
1991/05/28 1,800 1,800 1,780 1,790 320,000
1991/05/27 1,800 1,800 1,780 1,800 456,000
1991/05/24 1,790 1,800 1,780 1,800 373,000
1991/05/23 1,780 1,790 1,770 1,780 331,000
1991/05/22 1,780 1,790 1,770 1,780 506,000
1991/05/21 1,790 1,800 1,780 1,780 463,000
1991/05/20 1,800 1,800 1,780 1,800 521,000
1991/05/17 1,800 1,800 1,780 1,800 611,000
1991/05/16 1,780 1,800 1,770 1,800 1,121,000
1991/05/15 1,820 1,820 1,800 1,810 962,000
1991/05/14 1,810 1,820 1,800 1,800 556,000
1991/05/13 1,810 1,820 1,800 1,810 637,000
1991/05/10 1,840 1,850 1,800 1,800 868,000
1991/05/09 1,830 1,840 1,820 1,820 982,000
1991/05/08 1,860 1,860 1,830 1,830 896,000
1991/05/07 1,870 1,870 1,850 1,860 611,000
1991/05/02 1,870 1,870 1,850 1,870 847,000
1991/05/01 1,850 1,860 1,840 1,860 953,000
1991/04/30 1,840 1,850 1,830 1,840 997,000
1991/04/26 1,810 1,830 1,800 1,830 767,000
1991/04/25 1,840 1,840 1,800 1,800 702,000
1991/04/24 1,840 1,840 1,820 1,820 569,000
1991/04/23 1,810 1,850 1,810 1,850 954,000
1991/04/22 1,830 1,840 1,810 1,810 653,000
1991/04/19 1,840 1,850 1,830 1,850 871,000
1991/04/18 1,850 1,850 1,830 1,850 1,028,000
1991/04/17 1,850 1,860 1,830 1,850 1,082,000
1991/04/16 1,850 1,850 1,810 1,820 671,000
1991/04/15 1,840 1,850 1,830 1,840 733,000
1991/04/12 1,830 1,830 1,820 1,830 763,000
1991/04/11 1,850 1,850 1,810 1,830 733,000
1991/04/10 1,820 1,850 1,810 1,820 914,000
1991/04/09 1,850 1,860 1,830 1,830 707,000
1991/04/08 1,850 1,860 1,850 1,850 619,000
1991/04/05 1,870 1,870 1,840 1,850 572,000
1991/04/04 1,860 1,880 1,860 1,880 686,000
1991/04/03 1,880 1,890 1,860 1,870 667,000
1991/04/02 1,820 1,900 1,820 1,850 471,000
1991/04/01 1,840 1,840 1,820 1,840 381,000
1991/03/29 1,850 1,850 1,820 1,850 422,000
1991/03/28 1,840 1,850 1,830 1,830 868,000
1991/03/27 1,880 1,880 1,820 1,850 408,000
1991/03/26 1,870 1,880 1,840 1,850 4,139,000
1991/03/25 1,850 1,900 1,840 1,860 4,679,000
1991/03/22 1,920 1,920 1,820 1,830 1,287,000
1991/03/20 1,900 1,910 1,890 1,890 1,190,000
1991/03/19 1,920 1,940 1,920 1,930 754,000
1991/03/18 1,950 1,960 1,930 1,950 1,892,000
1991/03/15 1,940 1,970 1,930 1,950 2,832,000
1991/03/14 1,930 1,930 1,910 1,930 1,513,000
1991/03/13 1,950 1,950 1,910 1,910 2,629,000
1991/03/12 1,940 1,940 1,920 1,940 1,413,000
1991/03/11 1,940 1,950 1,920 1,930 1,225,000
1991/03/08 1,920 1,930 1,900 1,920 3,778,000
1991/03/07 1,920 1,940 1,910 1,910 3,702,000
1991/03/06 1,880 1,920 1,870 1,910 3,480,000
1991/03/05 1,870 1,890 1,850 1,850 2,983,000
1991/03/04 1,850 1,870 1,840 1,860 1,473,000
1991/03/01 1,840 1,860 1,830 1,840 1,768,000
1991/02/28 1,830 1,840 1,820 1,840 1,296,000
1991/02/27 1,810 1,830 1,810 1,820 1,012,000
1991/02/26 1,840 1,850 1,820 1,820 1,410,000
1991/02/25 1,790 1,830 1,790 1,830 1,166,000
1991/02/22 1,810 1,820 1,780 1,790 773,000
1991/02/21 1,810 1,830 1,790 1,790 1,297,000
1991/02/20 1,830 1,840 1,790 1,830 1,609,000
1991/02/19 1,830 1,840 1,810 1,830 2,074,000
1991/02/18 1,810 1,820 1,800 1,820 2,721,000
1991/02/15 1,760 1,770 1,750 1,770 2,862,000
1991/02/14 1,720 1,770 1,720 1,750 6,317,999
1991/02/13 1,740 1,750 1,720 1,720 1,490,000
1991/02/12 1,750 1,760 1,710 1,730 2,689,000
1991/02/08 1,700 1,730 1,700 1,730 1,432,000
1991/02/07 1,700 1,720 1,700 1,700 1,029,000
1991/02/06 1,710 1,730 1,700 1,700 1,482,000
1991/02/05 1,710 1,730 1,710 1,720 1,135,000
1991/02/04 1,710 1,720 1,690 1,710 648,000
1991/02/01 1,730 1,730 1,700 1,730 765,000
1991/01/31 1,750 1,750 1,720 1,730 1,607,000
1991/01/30 1,730 1,740 1,700 1,700 840,000
1991/01/29 1,730 1,750 1,730 1,730 472,000
1991/01/28 1,740 1,750 1,740 1,750 217,000
1991/01/25 1,770 1,780 1,720 1,740 914,000
1991/01/24 1,740 1,760 1,740 1,750 1,154,000
1991/01/23 1,710 1,750 1,710 1,740 810,000
1991/01/22 1,730 1,730 1,710 1,720 641,000
1991/01/21 1,770 1,770 1,710 1,720 3,063,000
1991/01/18 1,830 1,840 1,750 1,790 3,159,000
1991/01/17 1,690 1,790 1,640 1,770 1,375,000
1991/01/16 1,700 1,720 1,680 1,700 874,000
1991/01/14 1,760 1,780 1,740 1,740 417,000
1991/01/11 1,730 1,770 1,730 1,770 632,000
1991/01/10 1,700 1,750 1,700 1,720 771,000
1991/01/09 1,720 1,740 1,710 1,720 568,000
1991/01/08 1,740 1,740 1,720 1,720 616,000
1991/01/07 1,760 1,790 1,750 1,760 1,004,000
1991/01/04 1,750 1,770 1,750 1,750 396,000

このページの先頭へ