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 |