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 |
---|---|---|---|---|---|
1999/12/30 | 4,800 | 4,950 | 4,730 | 4,950 | 880,000 |
1999/12/29 | 4,950 | 4,970 | 4,800 | 4,850 | 2,231,000 |
1999/12/28 | 4,510 | 4,900 | 4,510 | 4,860 | 2,945,000 |
1999/12/27 | 4,620 | 4,620 | 4,470 | 4,500 | 1,391,000 |
1999/12/24 | 4,730 | 4,760 | 4,670 | 4,670 | 4,326,000 |
1999/12/22 | 4,720 | 4,760 | 4,640 | 4,690 | 5,678,000 |
1999/12/21 | 4,810 | 4,840 | 4,600 | 4,690 | 7,897,000 |
1999/12/20 | 4,970 | 5,220 | 4,910 | 4,960 | 11,063,000 |
1999/12/17 | 4,500 | 4,720 | 4,480 | 4,720 | 8,867,000 |
1999/12/16 | 3,940 | 4,290 | 3,940 | 4,220 | 11,093,000 |
1999/12/15 | 3,800 | 3,900 | 3,800 | 3,870 | 6,787,000 |
1999/12/14 | 3,800 | 3,820 | 3,750 | 3,790 | 4,315,000 |
1999/12/13 | 3,750 | 3,830 | 3,750 | 3,790 | 6,334,000 |
1999/12/10 | 3,600 | 3,770 | 3,590 | 3,700 | 12,179,000 |
1999/12/09 | 3,510 | 3,640 | 3,510 | 3,590 | 4,447,000 |
1999/12/08 | 3,500 | 3,530 | 3,470 | 3,480 | 3,238,000 |
1999/12/07 | 3,510 | 3,550 | 3,480 | 3,520 | 3,553,000 |
1999/12/06 | 3,540 | 3,600 | 3,510 | 3,510 | 3,485,000 |
1999/12/03 | 3,560 | 3,590 | 3,470 | 3,520 | 3,132,000 |
1999/12/02 | 3,540 | 3,580 | 3,530 | 3,550 | 3,714,000 |
1999/12/01 | 3,470 | 3,510 | 3,460 | 3,460 | 3,131,000 |
1999/11/30 | 3,570 | 3,580 | 3,430 | 3,460 | 2,670,000 |
1999/11/29 | 3,650 | 3,650 | 3,590 | 3,620 | 1,760,000 |
1999/11/26 | 3,650 | 3,720 | 3,650 | 3,680 | 2,750,000 |
1999/11/25 | 3,730 | 3,730 | 3,600 | 3,610 | 2,514,000 |
1999/11/24 | 3,730 | 3,730 | 3,660 | 3,700 | 3,140,000 |
1999/11/22 | 3,790 | 3,840 | 3,730 | 3,730 | 5,804,000 |
1999/11/19 | 3,700 | 3,780 | 3,700 | 3,750 | 4,419,000 |
1999/11/18 | 3,590 | 3,710 | 3,570 | 3,650 | 4,621,000 |
1999/11/17 | 3,530 | 3,570 | 3,510 | 3,570 | 2,334,000 |
1999/11/16 | 3,500 | 3,550 | 3,490 | 3,530 | 2,469,000 |
1999/11/15 | 3,500 | 3,550 | 3,470 | 3,470 | 1,485,000 |
1999/11/12 | 3,550 | 3,550 | 3,470 | 3,510 | 3,790,000 |
1999/11/11 | 3,690 | 3,690 | 3,530 | 3,570 | 3,314,000 |
1999/11/10 | 3,620 | 3,660 | 3,600 | 3,660 | 1,989,000 |
1999/11/09 | 3,660 | 3,660 | 3,600 | 3,620 | 2,639,000 |
1999/11/08 | 3,680 | 3,710 | 3,630 | 3,670 | 2,867,000 |
1999/11/05 | 3,690 | 3,690 | 3,640 | 3,660 | 1,988,000 |
1999/11/04 | 3,640 | 3,690 | 3,630 | 3,690 | 3,686,000 |
1999/11/02 | 3,580 | 3,600 | 3,560 | 3,600 | 1,833,000 |
1999/11/01 | 3,590 | 3,610 | 3,570 | 3,580 | 1,743,000 |
1999/10/29 | 3,550 | 3,610 | 3,540 | 3,610 | 3,192,000 |
1999/10/28 | 3,580 | 3,580 | 3,490 | 3,490 | 1,993,000 |
1999/10/27 | 3,590 | 3,600 | 3,530 | 3,530 | 1,879,000 |
1999/10/26 | 3,600 | 3,670 | 3,580 | 3,630 | 2,444,000 |
1999/10/25 | 3,600 | 3,640 | 3,580 | 3,610 | 2,372,000 |
1999/10/22 | 3,530 | 3,590 | 3,510 | 3,580 | 1,910,000 |
1999/10/21 | 3,530 | 3,550 | 3,510 | 3,540 | 2,993,000 |
1999/10/20 | 3,490 | 3,510 | 3,450 | 3,490 | 1,761,000 |
1999/10/19 | 3,440 | 3,470 | 3,410 | 3,450 | 2,690,000 |
1999/10/18 | 3,420 | 3,480 | 3,410 | 3,450 | 2,044,000 |
1999/10/15 | 3,500 | 3,520 | 3,470 | 3,520 | 2,341,000 |
1999/10/14 | 3,450 | 3,510 | 3,400 | 3,460 | 2,153,000 |
1999/10/13 | 3,480 | 3,500 | 3,410 | 3,410 | 2,800,000 |
1999/10/12 | 3,610 | 3,610 | 3,530 | 3,530 | 2,872,000 |
1999/10/08 | 3,610 | 3,700 | 3,530 | 3,660 | 4,027,000 |
1999/10/07 | 3,590 | 3,610 | 3,540 | 3,610 | 4,739,000 |
1999/10/06 | 3,510 | 3,600 | 3,460 | 3,540 | 2,032,000 |
1999/10/05 | 3,480 | 3,520 | 3,470 | 3,490 | 1,547,000 |
1999/10/04 | 3,460 | 3,490 | 3,420 | 3,450 | 1,834,000 |
1999/10/01 | 3,440 | 3,500 | 3,420 | 3,480 | 2,727,000 |
1999/09/30 | 3,300 | 3,530 | 3,300 | 3,390 | 5,257,000 |
1999/09/29 | 3,300 | 3,330 | 3,260 | 3,290 | 4,010,000 |
1999/09/28 | 3,380 | 3,380 | 3,250 | 3,250 | 2,310,000 |
1999/09/27 | 3,380 | 3,420 | 3,280 | 3,280 | 1,129,000 |
1999/09/24 | 3,370 | 3,390 | 3,230 | 3,290 | 2,746,000 |
1999/09/22 | 3,520 | 3,550 | 3,420 | 3,420 | 2,103,000 |
1999/09/21 | 3,640 | 3,650 | 3,610 | 3,650 | 2,101,000 |
1999/09/20 | 3,650 | 3,650 | 3,590 | 3,650 | 2,363,000 |
1999/09/17 | 3,550 | 3,600 | 3,480 | 3,600 | 2,629,000 |
1999/09/16 | 3,460 | 3,550 | 3,420 | 3,550 | 2,112,000 |
1999/09/14 | 3,550 | 3,550 | 3,430 | 3,510 | 2,360,000 |
1999/09/13 | 3,450 | 3,500 | 3,450 | 3,500 | 1,921,000 |
1999/09/10 | 3,420 | 3,440 | 3,340 | 3,400 | 6,055,000 |
1999/09/09 | 3,600 | 3,600 | 3,470 | 3,470 | 1,243,000 |
1999/09/08 | 3,600 | 3,600 | 3,490 | 3,520 | 1,742,000 |
1999/09/07 | 3,560 | 3,620 | 3,490 | 3,620 | 2,256,000 |
1999/09/06 | 3,510 | 3,570 | 3,510 | 3,550 | 1,624,000 |
1999/09/03 | 3,450 | 3,490 | 3,410 | 3,460 | 1,678,000 |
1999/09/02 | 3,530 | 3,580 | 3,470 | 3,470 | 3,190,000 |
1999/09/01 | 3,450 | 3,470 | 3,400 | 3,450 | 5,010,000 |
1999/08/31 | 3,550 | 3,580 | 3,230 | 3,230 | 5,209,000 |
1999/08/30 | 3,580 | 3,600 | 3,560 | 3,590 | 2,612,000 |
1999/08/27 | 3,560 | 3,660 | 3,530 | 3,530 | 4,386,000 |
1999/08/26 | 3,600 | 3,600 | 3,460 | 3,460 | 5,027,000 |
1999/08/25 | 3,650 | 3,650 | 3,560 | 3,600 | 2,394,000 |
1999/08/24 | 3,690 | 3,710 | 3,650 | 3,650 | 2,640,000 |
1999/08/23 | 3,830 | 3,890 | 3,620 | 3,640 | 2,860,000 |
1999/08/20 | 3,750 | 3,820 | 3,730 | 3,820 | 1,872,000 |
1999/08/19 | 3,770 | 3,780 | 3,720 | 3,780 | 2,208,000 |
1999/08/18 | 3,800 | 3,810 | 3,770 | 3,780 | 2,141,000 |
1999/08/17 | 3,790 | 3,810 | 3,760 | 3,780 | 2,066,000 |
1999/08/16 | 3,790 | 3,820 | 3,760 | 3,790 | 2,697,000 |
1999/08/13 | 3,710 | 3,770 | 3,700 | 3,740 | 2,357,000 |
1999/08/12 | 3,750 | 3,780 | 3,720 | 3,740 | 1,751,000 |
1999/08/11 | 3,720 | 3,740 | 3,690 | 3,700 | 1,857,000 |
1999/08/10 | 3,730 | 3,740 | 3,690 | 3,720 | 2,422,000 |
1999/08/09 | 3,760 | 3,810 | 3,740 | 3,770 | 2,548,000 |
1999/08/06 | 3,850 | 3,870 | 3,780 | 3,810 | 2,682,000 |
1999/08/05 | 3,900 | 3,910 | 3,840 | 3,890 | 2,273,000 |
1999/08/04 | 3,920 | 3,980 | 3,910 | 3,940 | 1,529,000 |
1999/08/03 | 3,950 | 3,960 | 3,900 | 3,960 | 1,536,000 |
1999/08/02 | 4,000 | 4,010 | 3,950 | 3,950 | 2,474,000 |
1999/07/30 | 3,960 | 4,040 | 3,950 | 4,040 | 3,627,000 |
1999/07/29 | 3,950 | 4,020 | 3,950 | 3,970 | 3,886,000 |
1999/07/28 | 3,910 | 3,950 | 3,880 | 3,920 | 3,080,000 |
1999/07/27 | 3,860 | 3,940 | 3,850 | 3,890 | 5,469,000 |
1999/07/26 | 3,800 | 3,840 | 3,780 | 3,780 | 2,018,000 |
1999/07/23 | 3,830 | 3,870 | 3,780 | 3,800 | 3,119,000 |
1999/07/22 | 3,950 | 3,960 | 3,880 | 3,880 | 2,718,000 |
1999/07/21 | 3,960 | 4,000 | 3,940 | 3,990 | 2,553,000 |
1999/07/19 | 4,030 | 4,050 | 4,000 | 4,040 | 2,006,000 |
1999/07/16 | 4,040 | 4,060 | 4,020 | 4,030 | 2,690,000 |
1999/07/15 | 4,030 | 4,030 | 3,980 | 4,030 | 2,057,000 |
1999/07/14 | 3,990 | 4,050 | 3,980 | 4,030 | 2,666,000 |
1999/07/13 | 4,040 | 4,070 | 3,970 | 3,970 | 5,618,000 |
1999/07/12 | 3,980 | 4,030 | 3,970 | 4,000 | 3,522,000 |
1999/07/09 | 3,920 | 3,990 | 3,900 | 3,970 | 3,353,000 |
1999/07/08 | 3,940 | 3,960 | 3,910 | 3,930 | 2,461,000 |
1999/07/07 | 3,940 | 3,970 | 3,910 | 3,930 | 2,947,000 |
1999/07/06 | 3,920 | 3,930 | 3,880 | 3,900 | 1,630,000 |
1999/07/05 | 3,980 | 3,980 | 3,920 | 3,920 | 1,738,000 |
1999/07/02 | 3,970 | 4,010 | 3,930 | 3,990 | 3,941,000 |
1999/07/01 | 3,880 | 3,960 | 3,880 | 3,930 | 6,560,000 |
1999/06/30 | 3,840 | 3,900 | 3,830 | 3,830 | 6,872,000 |
1999/06/29 | 3,800 | 3,840 | 3,790 | 3,800 | 4,704,000 |
1999/06/28 | 3,760 | 3,780 | 3,750 | 3,780 | 1,223,000 |
1999/06/25 | 3,760 | 3,780 | 3,740 | 3,750 | 2,567,000 |
1999/06/24 | 3,710 | 3,780 | 3,700 | 3,760 | 2,513,000 |
1999/06/23 | 3,720 | 3,770 | 3,690 | 3,690 | 2,889,000 |
1999/06/22 | 3,700 | 3,730 | 3,670 | 3,730 | 2,406,000 |
1999/06/21 | 3,670 | 3,680 | 3,630 | 3,660 | 1,221,000 |
1999/06/18 | 3,710 | 3,720 | 3,630 | 3,630 | 2,082,000 |
1999/06/17 | 3,770 | 3,770 | 3,720 | 3,720 | 1,630,000 |
1999/06/16 | 3,750 | 3,780 | 3,720 | 3,740 | 2,617,000 |
1999/06/15 | 3,680 | 3,740 | 3,670 | 3,730 | 2,537,000 |
1999/06/14 | 3,650 | 3,710 | 3,640 | 3,660 | 1,763,000 |
1999/06/11 | 3,660 | 3,740 | 3,630 | 3,680 | 9,117,000 |
1999/06/10 | 3,580 | 3,660 | 3,570 | 3,630 | 2,598,000 |
1999/06/09 | 3,550 | 3,630 | 3,540 | 3,580 | 3,324,000 |
1999/06/08 | 3,530 | 3,580 | 3,510 | 3,580 | 2,195,000 |
1999/06/07 | 3,430 | 3,520 | 3,400 | 3,500 | 2,301,000 |
1999/06/04 | 3,470 | 3,470 | 3,350 | 3,430 | 1,286,000 |
1999/06/03 | 3,500 | 3,500 | 3,440 | 3,440 | 2,206,000 |
1999/06/02 | 3,390 | 3,470 | 3,380 | 3,440 | 3,939,000 |
1999/06/01 | 3,260 | 3,340 | 3,240 | 3,340 | 2,791,000 |
1999/05/31 | 3,310 | 3,340 | 3,230 | 3,230 | 1,907,000 |
1999/05/28 | 3,290 | 3,300 | 3,240 | 3,300 | 1,557,000 |
1999/05/27 | 3,340 | 3,340 | 3,270 | 3,320 | 1,225,000 |
1999/05/26 | 3,340 | 3,370 | 3,300 | 3,320 | 1,421,000 |
1999/05/25 | 3,280 | 3,380 | 3,280 | 3,380 | 2,750,000 |
1999/05/24 | 3,330 | 3,330 | 3,220 | 3,330 | 1,973,000 |
1999/05/21 | 3,350 | 3,370 | 3,280 | 3,330 | 2,322,000 |
1999/05/20 | 3,290 | 3,360 | 3,270 | 3,320 | 1,875,000 |
1999/05/19 | 3,290 | 3,310 | 3,150 | 3,250 | 3,936,000 |
1999/05/18 | 3,300 | 3,410 | 3,270 | 3,390 | 2,736,000 |
1999/05/17 | 3,330 | 3,340 | 3,270 | 3,280 | 2,180,000 |
1999/05/14 | 3,430 | 3,430 | 3,370 | 3,380 | 2,295,000 |
1999/05/13 | 3,460 | 3,460 | 3,390 | 3,420 | 1,433,000 |
1999/05/12 | 3,440 | 3,500 | 3,440 | 3,500 | 2,596,000 |
1999/05/11 | 3,500 | 3,520 | 3,440 | 3,440 | 1,686,000 |
1999/05/10 | 3,480 | 3,520 | 3,450 | 3,470 | 1,261,000 |
1999/05/07 | 3,590 | 3,600 | 3,450 | 3,480 | 3,033,000 |
1999/05/06 | 3,490 | 3,610 | 3,450 | 3,610 | 3,115,000 |
1999/04/30 | 3,490 | 3,490 | 3,390 | 3,390 | 1,749,000 |
1999/04/28 | 3,590 | 3,610 | 3,450 | 3,470 | 1,903,000 |
1999/04/27 | 3,550 | 3,620 | 3,520 | 3,570 | 2,725,000 |
1999/04/26 | 3,470 | 3,590 | 3,470 | 3,500 | 1,719,000 |
1999/04/23 | 3,510 | 3,570 | 3,460 | 3,500 | 2,890,000 |
1999/04/22 | 3,570 | 3,570 | 3,450 | 3,500 | 1,606,000 |
1999/04/21 | 3,700 | 3,700 | 3,510 | 3,520 | 1,929,000 |
1999/04/20 | 3,610 | 3,720 | 3,610 | 3,700 | 2,769,000 |
1999/04/19 | 3,680 | 3,720 | 3,590 | 3,660 | 2,907,000 |
1999/04/16 | 3,600 | 3,700 | 3,580 | 3,630 | 2,671,000 |
1999/04/15 | 3,630 | 3,680 | 3,530 | 3,530 | 2,137,000 |
1999/04/14 | 3,480 | 3,690 | 3,430 | 3,670 | 3,524,000 |
1999/04/13 | 3,450 | 3,550 | 3,420 | 3,500 | 1,901,000 |
1999/04/12 | 3,530 | 3,530 | 3,380 | 3,380 | 2,029,000 |
1999/04/09 | 3,830 | 3,830 | 3,540 | 3,580 | 3,867,000 |
1999/04/08 | 3,770 | 3,790 | 3,700 | 3,780 | 2,489,000 |
1999/04/07 | 3,760 | 3,800 | 3,670 | 3,780 | 3,207,000 |
1999/04/06 | 3,710 | 3,810 | 3,550 | 3,810 | 3,191,000 |
1999/04/05 | 3,720 | 3,830 | 3,660 | 3,730 | 2,101,000 |
1999/04/02 | 3,700 | 3,790 | 3,670 | 3,720 | 4,430,000 |
1999/04/01 | 3,470 | 3,690 | 3,460 | 3,640 | 4,433,000 |
1999/03/31 | 3,410 | 3,510 | 3,380 | 3,430 | 3,682,000 |
1999/03/30 | 3,400 | 3,420 | 3,360 | 3,400 | 1,349,000 |
1999/03/29 | 3,320 | 3,390 | 3,320 | 3,340 | 1,171,000 |
1999/03/26 | 3,180 | 3,410 | 3,170 | 3,370 | 2,900,000 |
1999/03/25 | 3,140 | 3,140 | 3,070 | 3,090 | 3,725,000 |
1999/03/24 | 3,250 | 3,250 | 3,060 | 3,060 | 3,834,000 |
1999/03/23 | 3,380 | 3,380 | 3,220 | 3,280 | 2,571,000 |
1999/03/19 | 3,350 | 3,390 | 3,270 | 3,360 | 3,430,000 |
1999/03/18 | 3,490 | 3,560 | 3,270 | 3,300 | 5,384,000 |
1999/03/17 | 3,400 | 3,510 | 3,390 | 3,480 | 5,047,000 |
1999/03/16 | 3,380 | 3,410 | 3,360 | 3,400 | 5,395,000 |
1999/03/15 | 3,340 | 3,410 | 3,320 | 3,400 | 4,974,000 |
1999/03/12 | 3,350 | 3,350 | 3,300 | 3,330 | 5,083,000 |
1999/03/11 | 3,260 | 3,370 | 3,240 | 3,340 | 5,903,000 |
1999/03/10 | 3,260 | 3,260 | 3,200 | 3,250 | 3,201,000 |
1999/03/09 | 3,240 | 3,250 | 3,170 | 3,220 | 3,420,000 |
1999/03/08 | 3,210 | 3,280 | 3,200 | 3,230 | 4,841,000 |
1999/03/05 | 3,000 | 3,200 | 2,990 | 3,200 | 6,261,000 |
1999/03/04 | 2,985 | 3,020 | 2,975 | 2,995 | 2,821,000 |
1999/03/03 | 2,985 | 3,000 | 2,935 | 2,960 | 3,046,000 |
1999/03/02 | 3,020 | 3,040 | 2,980 | 3,000 | 3,071,000 |
1999/03/01 | 3,090 | 3,090 | 3,030 | 3,030 | 2,630,000 |
1999/02/26 | 3,070 | 3,130 | 3,050 | 3,100 | 4,627,000 |
1999/02/25 | 3,110 | 3,110 | 3,060 | 3,080 | 2,503,000 |
1999/02/24 | 3,080 | 3,150 | 3,070 | 3,120 | 4,007,000 |
1999/02/23 | 3,080 | 3,090 | 3,040 | 3,080 | 2,255,000 |
1999/02/22 | 3,010 | 3,090 | 3,000 | 3,090 | 2,310,000 |
1999/02/19 | 3,000 | 3,000 | 2,970 | 2,990 | 1,729,000 |
1999/02/18 | 3,000 | 3,010 | 2,985 | 3,010 | 1,536,000 |
1999/02/17 | 3,010 | 3,030 | 2,980 | 3,010 | 1,902,000 |
1999/02/16 | 2,985 | 3,030 | 2,960 | 2,985 | 1,930,000 |
1999/02/15 | 3,000 | 3,020 | 2,970 | 2,985 | 1,543,000 |
1999/02/12 | 2,960 | 3,000 | 2,960 | 3,000 | 1,594,000 |
1999/02/10 | 2,975 | 3,000 | 2,965 | 2,975 | 1,507,000 |
1999/02/09 | 3,010 | 3,070 | 3,000 | 3,010 | 2,139,000 |
1999/02/08 | 2,985 | 3,030 | 2,975 | 3,010 | 1,886,000 |
1999/02/05 | 2,940 | 3,000 | 2,925 | 2,970 | 2,230,000 |
1999/02/04 | 2,960 | 3,020 | 2,915 | 2,945 | 1,353,000 |
1999/02/03 | 2,955 | 2,980 | 2,940 | 2,940 | 1,383,000 |
1999/02/02 | 3,010 | 3,020 | 2,980 | 3,000 | 1,444,000 |
1999/02/01 | 3,110 | 3,130 | 2,985 | 3,010 | 1,966,000 |
1999/01/29 | 3,040 | 3,100 | 3,040 | 3,060 | 3,518,000 |
1999/01/28 | 3,010 | 3,040 | 2,950 | 2,950 | 1,851,000 |
1999/01/27 | 2,960 | 3,010 | 2,945 | 2,985 | 2,086,000 |
1999/01/26 | 2,870 | 2,950 | 2,870 | 2,920 | 2,471,000 |
1999/01/25 | 2,765 | 2,830 | 2,750 | 2,830 | 1,563,000 |
1999/01/22 | 2,925 | 2,965 | 2,795 | 2,845 | 2,007,000 |
1999/01/21 | 2,900 | 2,965 | 2,870 | 2,940 | 1,702,000 |
1999/01/20 | 2,765 | 2,890 | 2,725 | 2,890 | 1,844,000 |
1999/01/19 | 2,850 | 2,860 | 2,770 | 2,805 | 1,051,000 |
1999/01/18 | 2,750 | 2,850 | 2,750 | 2,850 | 1,338,000 |
1999/01/14 | 2,670 | 2,710 | 2,665 | 2,700 | 1,940,000 |
1999/01/13 | 2,700 | 2,720 | 2,650 | 2,675 | 2,519,000 |
1999/01/12 | 2,730 | 2,820 | 2,725 | 2,755 | 2,047,000 |
1999/01/11 | 2,810 | 2,810 | 2,735 | 2,770 | 1,171,000 |
1999/01/08 | 2,935 | 2,935 | 2,825 | 2,850 | 1,402,000 |
1999/01/07 | 3,000 | 3,020 | 2,945 | 2,965 | 2,034,000 |
1999/01/06 | 2,885 | 2,900 | 2,860 | 2,880 | 1,142,000 |
1999/01/05 | 2,955 | 2,955 | 2,850 | 2,865 | 1,591,000 |
1999/01/04 | 2,950 | 2,980 | 2,930 | 2,955 | 778,000 |