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 |
---|---|---|---|---|---|
2001/12/28 | 3,250 | 3,320 | 3,230 | 3,320 | 3,963,500 |
2001/12/27 | 3,180 | 3,250 | 3,150 | 3,250 | 3,156,300 |
2001/12/26 | 3,150 | 3,180 | 3,140 | 3,170 | 3,075,000 |
2001/12/25 | 3,130 | 3,200 | 3,070 | 3,170 | 5,209,400 |
2001/12/21 | 3,040 | 3,120 | 3,030 | 3,120 | 5,141,200 |
2001/12/20 | 3,030 | 3,070 | 3,000 | 3,050 | 6,299,000 |
2001/12/19 | 3,020 | 3,030 | 2,990 | 3,020 | 4,256,400 |
2001/12/18 | 3,030 | 3,050 | 3,000 | 3,020 | 6,658,100 |
2001/12/17 | 3,020 | 3,030 | 2,970 | 2,985 | 4,425,200 |
2001/12/14 | 2,970 | 3,040 | 2,970 | 3,020 | 12,303,700 |
2001/12/13 | 3,050 | 3,060 | 2,985 | 3,000 | 7,144,500 |
2001/12/12 | 3,070 | 3,110 | 3,060 | 3,080 | 5,964,600 |
2001/12/11 | 3,090 | 3,120 | 3,050 | 3,060 | 6,547,300 |
2001/12/10 | 3,150 | 3,160 | 3,070 | 3,080 | 4,339,900 |
2001/12/07 | 3,200 | 3,230 | 3,150 | 3,150 | 3,628,800 |
2001/12/06 | 3,220 | 3,230 | 3,150 | 3,190 | 6,808,200 |
2001/12/05 | 3,070 | 3,160 | 3,040 | 3,120 | 5,820,700 |
2001/12/04 | 3,120 | 3,140 | 3,020 | 3,040 | 7,233,200 |
2001/12/03 | 3,200 | 3,210 | 3,100 | 3,130 | 6,372,700 |
2001/11/30 | 3,230 | 3,250 | 3,150 | 3,150 | 8,005,300 |
2001/11/29 | 3,180 | 3,230 | 3,120 | 3,230 | 4,406,400 |
2001/11/28 | 3,220 | 3,240 | 3,160 | 3,170 | 5,096,400 |
2001/11/27 | 3,250 | 3,280 | 3,220 | 3,250 | 8,476,100 |
2001/11/26 | 3,330 | 3,340 | 3,250 | 3,260 | 7,996,800 |
2001/11/22 | 3,250 | 3,270 | 3,180 | 3,260 | 5,497,300 |
2001/11/21 | 3,250 | 3,370 | 3,240 | 3,320 | 9,779,200 |
2001/11/20 | 3,330 | 3,410 | 3,250 | 3,250 | 17,721,700 |
2001/11/19 | 3,110 | 3,250 | 3,090 | 3,230 | 11,432,900 |
2001/11/16 | 3,000 | 3,110 | 2,995 | 3,020 | 11,908,100 |
2001/11/15 | 3,030 | 3,040 | 3,000 | 3,000 | 7,848,700 |
2001/11/14 | 3,010 | 3,030 | 2,985 | 2,995 | 5,936,800 |
2001/11/13 | 3,010 | 3,030 | 2,990 | 3,010 | 3,651,300 |
2001/11/12 | 3,110 | 3,120 | 3,030 | 3,040 | 5,122,300 |
2001/11/09 | 3,190 | 3,220 | 3,080 | 3,120 | 11,344,300 |
2001/11/08 | 3,030 | 3,140 | 3,020 | 3,090 | 6,246,000 |
2001/11/07 | 3,050 | 3,050 | 2,985 | 2,985 | 7,155,500 |
2001/11/06 | 3,100 | 3,100 | 3,050 | 3,060 | 6,436,800 |
2001/11/05 | 3,110 | 3,130 | 3,080 | 3,100 | 6,823,400 |
2001/11/02 | 3,090 | 3,120 | 3,040 | 3,040 | 9,466,300 |
2001/11/01 | 3,040 | 3,050 | 2,990 | 3,010 | 6,667,900 |
2001/10/31 | 3,000 | 3,040 | 2,970 | 2,970 | 4,370,400 |
2001/10/30 | 3,010 | 3,040 | 2,970 | 3,010 | 7,275,500 |
2001/10/29 | 3,040 | 3,040 | 3,010 | 3,010 | 3,732,100 |
2001/10/26 | 3,070 | 3,090 | 3,010 | 3,040 | 5,350,900 |
2001/10/25 | 3,110 | 3,170 | 3,070 | 3,080 | 8,473,500 |
2001/10/24 | 3,090 | 3,140 | 3,050 | 3,140 | 9,678,300 |
2001/10/23 | 3,100 | 3,110 | 3,040 | 3,090 | 8,207,100 |
2001/10/22 | 3,030 | 3,050 | 3,000 | 3,030 | 3,029,000 |
2001/10/19 | 3,050 | 3,060 | 3,020 | 3,020 | 3,086,900 |
2001/10/18 | 3,060 | 3,070 | 3,030 | 3,060 | 5,442,900 |
2001/10/17 | 3,100 | 3,100 | 3,050 | 3,070 | 3,775,300 |
2001/10/16 | 3,140 | 3,140 | 3,060 | 3,100 | 4,951,700 |
2001/10/15 | 3,200 | 3,210 | 3,140 | 3,170 | 3,467,400 |
2001/10/12 | 3,300 | 3,300 | 3,210 | 3,250 | 6,742,600 |
2001/10/11 | 3,210 | 3,250 | 3,180 | 3,250 | 5,527,800 |
2001/10/10 | 3,210 | 3,240 | 3,160 | 3,160 | 3,692,800 |
2001/10/09 | 3,380 | 3,380 | 3,170 | 3,190 | 5,461,300 |
2001/10/05 | 3,390 | 3,400 | 3,330 | 3,400 | 3,923,900 |
2001/10/04 | 3,380 | 3,390 | 3,330 | 3,370 | 6,559,400 |
2001/10/03 | 3,350 | 3,420 | 3,220 | 3,220 | 6,210,200 |
2001/10/02 | 3,250 | 3,380 | 3,160 | 3,380 | 4,236,500 |
2001/10/01 | 3,190 | 3,280 | 3,110 | 3,260 | 5,781,400 |
2001/09/28 | 3,070 | 3,130 | 3,040 | 3,060 | 5,721,000 |
2001/09/27 | 2,920 | 2,975 | 2,885 | 2,945 | 3,914,700 |
2001/09/26 | 2,930 | 2,945 | 2,815 | 2,850 | 5,703,700 |
2001/09/25 | 2,950 | 3,010 | 2,880 | 2,970 | 6,335,200 |
2001/09/21 | 2,780 | 2,820 | 2,665 | 2,760 | 10,282,800 |
2001/09/20 | 3,040 | 3,050 | 2,915 | 2,940 | 9,557,000 |
2001/09/19 | 3,160 | 3,230 | 3,100 | 3,140 | 5,959,100 |
2001/09/18 | 3,200 | 3,300 | 3,140 | 3,180 | 9,151,800 |
2001/09/17 | 3,100 | 3,190 | 3,030 | 3,190 | 9,867,900 |
2001/09/14 | 3,100 | 3,230 | 3,090 | 3,200 | 10,442,300 |
2001/09/13 | 3,350 | 3,410 | 3,160 | 3,210 | 8,729,700 |
2001/09/12 | 3,420 | 3,520 | 3,400 | 3,400 | 4,668,500 |
2001/09/11 | 3,660 | 3,680 | 3,620 | 3,650 | 4,340,000 |
2001/09/10 | 3,660 | 3,750 | 3,640 | 3,640 | 4,602,200 |
2001/09/07 | 3,730 | 3,750 | 3,650 | 3,700 | 4,055,000 |
2001/09/06 | 3,710 | 3,790 | 3,700 | 3,750 | 4,282,700 |
2001/09/05 | 3,700 | 3,730 | 3,630 | 3,730 | 4,280,600 |
2001/09/04 | 3,520 | 3,720 | 3,510 | 3,710 | 5,122,100 |
2001/09/03 | 3,610 | 3,680 | 3,560 | 3,570 | 3,420,100 |
2001/08/31 | 3,610 | 3,640 | 3,580 | 3,610 | 5,020,800 |
2001/08/30 | 3,640 | 3,690 | 3,610 | 3,650 | 5,320,000 |
2001/08/29 | 3,700 | 3,720 | 3,630 | 3,650 | 4,630,400 |
2001/08/28 | 3,790 | 3,810 | 3,720 | 3,750 | 4,230,600 |
2001/08/27 | 3,860 | 3,870 | 3,790 | 3,790 | 3,039,400 |
2001/08/24 | 3,850 | 3,900 | 3,840 | 3,840 | 4,939,200 |
2001/08/23 | 3,810 | 3,840 | 3,760 | 3,820 | 5,136,000 |
2001/08/22 | 3,790 | 3,840 | 3,780 | 3,800 | 3,301,500 |
2001/08/21 | 3,810 | 3,850 | 3,790 | 3,800 | 3,651,600 |
2001/08/20 | 3,800 | 3,840 | 3,760 | 3,800 | 3,913,300 |
2001/08/17 | 3,850 | 3,860 | 3,820 | 3,830 | 4,940,200 |
2001/08/16 | 3,950 | 3,950 | 3,890 | 3,900 | 5,940,700 |
2001/08/15 | 4,010 | 4,030 | 3,980 | 4,000 | 3,248,000 |
2001/08/14 | 4,010 | 4,030 | 3,990 | 4,010 | 3,222,200 |
2001/08/13 | 4,000 | 4,030 | 3,980 | 4,000 | 2,958,500 |
2001/08/10 | 4,000 | 4,030 | 3,990 | 4,010 | 2,911,300 |
2001/08/09 | 4,030 | 4,050 | 4,010 | 4,010 | 3,861,100 |
2001/08/08 | 4,080 | 4,080 | 4,040 | 4,070 | 2,978,000 |
2001/08/07 | 4,060 | 4,070 | 4,040 | 4,070 | 3,542,700 |
2001/08/06 | 4,070 | 4,080 | 4,040 | 4,060 | 3,735,400 |
2001/08/03 | 4,080 | 4,110 | 4,050 | 4,070 | 5,977,200 |
2001/08/02 | 4,140 | 4,160 | 4,110 | 4,110 | 4,071,600 |
2001/08/01 | 4,150 | 4,150 | 4,080 | 4,100 | 3,040,000 |
2001/07/31 | 4,130 | 4,140 | 4,060 | 4,120 | 3,216,000 |
2001/07/30 | 4,160 | 4,180 | 4,070 | 4,080 | 2,518,600 |
2001/07/27 | 4,160 | 4,210 | 4,110 | 4,120 | 4,076,400 |
2001/07/26 | 4,120 | 4,120 | 4,090 | 4,110 | 3,297,900 |
2001/07/25 | 4,120 | 4,160 | 4,100 | 4,130 | 4,255,300 |
2001/07/24 | 4,130 | 4,150 | 4,080 | 4,120 | 3,670,300 |
2001/07/23 | 4,130 | 4,140 | 4,070 | 4,100 | 5,232,500 |
2001/07/19 | 4,230 | 4,230 | 4,170 | 4,190 | 3,815,100 |
2001/07/18 | 4,250 | 4,250 | 4,180 | 4,190 | 2,922,800 |
2001/07/17 | 4,280 | 4,280 | 4,250 | 4,260 | 1,851,500 |
2001/07/16 | 4,320 | 4,320 | 4,270 | 4,290 | 1,739,000 |
2001/07/13 | 4,260 | 4,280 | 4,240 | 4,280 | 2,541,200 |
2001/07/12 | 4,300 | 4,320 | 4,240 | 4,260 | 3,471,100 |
2001/07/11 | 4,350 | 4,360 | 4,310 | 4,320 | 2,594,000 |
2001/07/10 | 4,370 | 4,380 | 4,310 | 4,360 | 2,469,000 |
2001/07/09 | 4,330 | 4,370 | 4,330 | 4,360 | 2,713,100 |
2001/07/06 | 4,380 | 4,390 | 4,330 | 4,330 | 3,942,400 |
2001/07/05 | 4,410 | 4,430 | 4,390 | 4,390 | 4,670,500 |
2001/07/04 | 4,400 | 4,400 | 4,360 | 4,400 | 2,090,100 |
2001/07/03 | 4,430 | 4,440 | 4,390 | 4,410 | 4,871,900 |
2001/07/02 | 4,410 | 4,420 | 4,370 | 4,420 | 5,249,100 |
2001/06/29 | 4,380 | 4,410 | 4,370 | 4,390 | 7,899,300 |
2001/06/28 | 4,350 | 4,360 | 4,290 | 4,330 | 4,808,600 |
2001/06/27 | 4,330 | 4,380 | 4,330 | 4,350 | 3,993,100 |
2001/06/26 | 4,310 | 4,350 | 4,280 | 4,330 | 3,740,400 |
2001/06/25 | 4,310 | 4,380 | 4,300 | 4,330 | 4,743,100 |
2001/06/22 | 4,330 | 4,340 | 4,290 | 4,300 | 4,178,100 |
2001/06/21 | 4,240 | 4,300 | 4,230 | 4,300 | 3,874,600 |
2001/06/20 | 4,220 | 4,240 | 4,180 | 4,240 | 3,310,700 |
2001/06/19 | 4,180 | 4,220 | 4,170 | 4,190 | 4,724,700 |
2001/06/18 | 4,180 | 4,180 | 4,130 | 4,150 | 2,253,200 |
2001/06/15 | 4,120 | 4,170 | 4,090 | 4,170 | 3,463,800 |
2001/06/14 | 4,090 | 4,140 | 4,070 | 4,140 | 2,547,500 |
2001/06/13 | 4,080 | 4,100 | 4,050 | 4,070 | 2,232,500 |
2001/06/12 | 4,150 | 4,160 | 4,070 | 4,090 | 2,789,400 |
2001/06/11 | 4,130 | 4,170 | 4,120 | 4,130 | 1,775,100 |
2001/06/08 | 4,080 | 4,150 | 4,080 | 4,110 | 8,504,600 |
2001/06/07 | 4,110 | 4,110 | 4,050 | 4,080 | 2,898,600 |
2001/06/06 | 4,150 | 4,160 | 4,080 | 4,110 | 2,498,200 |
2001/06/05 | 4,090 | 4,130 | 4,070 | 4,130 | 2,773,100 |
2001/06/04 | 4,110 | 4,150 | 4,090 | 4,130 | 2,230,500 |
2001/06/01 | 4,210 | 4,230 | 4,110 | 4,140 | 2,871,300 |
2001/05/31 | 4,210 | 4,270 | 4,200 | 4,200 | 3,944,800 |
2001/05/30 | 4,220 | 4,250 | 4,200 | 4,220 | 2,498,300 |
2001/05/29 | 4,340 | 4,350 | 4,250 | 4,260 | 4,181,900 |
2001/05/28 | 4,240 | 4,310 | 4,230 | 4,300 | 2,624,500 |
2001/05/25 | 4,250 | 4,270 | 4,210 | 4,270 | 2,959,700 |
2001/05/24 | 4,230 | 4,270 | 4,200 | 4,200 | 4,867,200 |
2001/05/23 | 4,170 | 4,270 | 4,150 | 4,250 | 5,999,600 |
2001/05/22 | 4,250 | 4,260 | 4,160 | 4,160 | 4,055,900 |
2001/05/21 | 4,200 | 4,230 | 4,190 | 4,220 | 4,036,500 |
2001/05/18 | 4,270 | 4,270 | 4,190 | 4,190 | 8,283,300 |
2001/05/17 | 4,150 | 4,260 | 4,120 | 4,240 | 12,847,500 |
2001/05/16 | 4,050 | 4,090 | 4,030 | 4,030 | 4,194,200 |
2001/05/15 | 4,030 | 4,070 | 3,980 | 4,070 | 4,508,000 |
2001/05/14 | 4,060 | 4,090 | 4,020 | 4,050 | 4,754,500 |
2001/05/11 | 4,170 | 4,180 | 4,110 | 4,110 | 3,516,700 |
2001/05/10 | 4,190 | 4,190 | 4,140 | 4,170 | 3,954,100 |
2001/05/09 | 4,200 | 4,230 | 4,150 | 4,190 | 8,131,900 |
2001/05/08 | 4,200 | 4,220 | 4,110 | 4,130 | 3,279,500 |
2001/05/07 | 4,280 | 4,280 | 4,180 | 4,250 | 5,180,700 |
2001/05/02 | 4,210 | 4,270 | 4,170 | 4,260 | 6,587,400 |
2001/05/01 | 4,160 | 4,170 | 4,120 | 4,170 | 4,359,500 |
2001/04/27 | 4,110 | 4,120 | 4,070 | 4,110 | 3,815,200 |
2001/04/26 | 4,100 | 4,100 | 4,040 | 4,100 | 5,569,500 |
2001/04/25 | 4,040 | 4,050 | 3,940 | 3,960 | 4,210,000 |
2001/04/24 | 4,000 | 4,070 | 3,990 | 4,000 | 3,848,000 |
2001/04/23 | 4,080 | 4,140 | 4,010 | 4,030 | 3,627,600 |
2001/04/20 | 4,080 | 4,100 | 4,040 | 4,070 | 2,677,400 |
2001/04/19 | 4,200 | 4,200 | 4,080 | 4,090 | 5,587,800 |
2001/04/18 | 4,100 | 4,120 | 4,060 | 4,110 | 4,102,200 |
2001/04/17 | 4,090 | 4,110 | 4,020 | 4,060 | 2,838,700 |
2001/04/16 | 4,100 | 4,150 | 4,070 | 4,070 | 1,350,500 |
2001/04/13 | 4,150 | 4,150 | 4,050 | 4,090 | 3,048,100 |
2001/04/12 | 4,130 | 4,180 | 4,090 | 4,130 | 3,684,200 |
2001/04/11 | 4,120 | 4,160 | 4,030 | 4,160 | 5,347,900 |
2001/04/10 | 4,190 | 4,200 | 4,090 | 4,110 | 3,332,200 |
2001/04/09 | 4,320 | 4,320 | 4,180 | 4,220 | 4,976,900 |
2001/04/06 | 4,400 | 4,400 | 4,280 | 4,300 | 4,184,400 |
2001/04/05 | 4,380 | 4,410 | 4,320 | 4,320 | 5,476,400 |
2001/04/04 | 4,340 | 4,340 | 4,230 | 4,330 | 5,645,600 |
2001/04/03 | 4,350 | 4,450 | 4,330 | 4,340 | 6,639,000 |
2001/04/02 | 4,370 | 4,380 | 4,240 | 4,330 | 6,307,300 |
2001/03/30 | 4,460 | 4,480 | 4,300 | 4,350 | 3,959,600 |
2001/03/29 | 4,490 | 4,500 | 4,350 | 4,420 | 5,172,400 |
2001/03/28 | 4,670 | 4,670 | 4,470 | 4,590 | 5,187,900 |
2001/03/27 | 4,620 | 4,670 | 4,580 | 4,660 | 5,808,600 |
2001/03/26 | 4,510 | 4,650 | 4,430 | 4,650 | 7,670,500 |
2001/03/23 | 4,520 | 4,600 | 4,460 | 4,520 | 4,901,300 |
2001/03/22 | 4,600 | 4,710 | 4,500 | 4,520 | 7,542,700 |
2001/03/21 | 4,460 | 4,650 | 4,440 | 4,650 | 10,900,200 |
2001/03/19 | 4,230 | 4,380 | 4,230 | 4,360 | 7,835,300 |
2001/03/16 | 4,230 | 4,260 | 4,160 | 4,180 | 7,035,300 |
2001/03/15 | 3,970 | 4,150 | 3,950 | 4,150 | 5,379,600 |
2001/03/14 | 4,060 | 4,060 | 4,000 | 4,000 | 3,466,100 |
2001/03/13 | 4,110 | 4,110 | 4,060 | 4,060 | 4,211,400 |
2001/03/12 | 4,150 | 4,200 | 4,120 | 4,140 | 5,577,900 |
2001/03/09 | 4,030 | 4,130 | 4,030 | 4,130 | 8,568,600 |
2001/03/08 | 4,070 | 4,130 | 4,060 | 4,070 | 6,054,900 |
2001/03/07 | 4,080 | 4,090 | 4,040 | 4,050 | 5,490,700 |
2001/03/06 | 4,000 | 4,010 | 3,970 | 4,010 | 2,898,100 |
2001/03/05 | 3,960 | 3,990 | 3,940 | 3,980 | 2,264,900 |
2001/03/02 | 3,930 | 3,970 | 3,890 | 3,930 | 2,467,700 |
2001/03/01 | 4,000 | 4,020 | 3,900 | 3,950 | 4,365,100 |
2001/02/28 | 4,090 | 4,090 | 4,040 | 4,080 | 3,340,500 |
2001/02/27 | 4,110 | 4,120 | 4,040 | 4,090 | 3,683,900 |
2001/02/26 | 4,060 | 4,120 | 4,050 | 4,090 | 6,606,900 |
2001/02/23 | 4,020 | 4,050 | 4,000 | 4,040 | 3,552,900 |
2001/02/22 | 3,960 | 4,020 | 3,930 | 4,020 | 3,916,500 |
2001/02/21 | 3,950 | 3,980 | 3,880 | 3,950 | 2,108,300 |
2001/02/20 | 3,960 | 3,980 | 3,940 | 3,960 | 1,554,000 |
2001/02/19 | 4,000 | 4,000 | 3,930 | 3,970 | 2,550,900 |
2001/02/16 | 4,000 | 4,040 | 3,990 | 4,020 | 3,304,700 |
2001/02/15 | 3,980 | 4,050 | 3,980 | 4,020 | 3,556,300 |
2001/02/14 | 3,990 | 4,030 | 3,960 | 4,030 | 4,542,000 |
2001/02/13 | 3,990 | 4,020 | 3,980 | 4,000 | 4,838,200 |
2001/02/09 | 3,920 | 3,970 | 3,890 | 3,950 | 3,686,600 |
2001/02/08 | 3,920 | 3,920 | 3,870 | 3,890 | 3,211,500 |
2001/02/07 | 3,890 | 3,930 | 3,860 | 3,890 | 1,987,800 |
2001/02/06 | 3,830 | 3,880 | 3,820 | 3,850 | 2,109,900 |
2001/02/05 | 3,890 | 3,900 | 3,810 | 3,830 | 2,340,100 |
2001/02/02 | 4,000 | 4,010 | 3,920 | 3,940 | 3,016,100 |
2001/02/01 | 3,930 | 4,030 | 3,930 | 4,030 | 3,962,300 |
2001/01/31 | 3,970 | 3,980 | 3,930 | 3,970 | 2,245,200 |
2001/01/30 | 3,910 | 3,960 | 3,900 | 3,960 | 4,600,000 |
2001/01/29 | 3,880 | 3,900 | 3,850 | 3,900 | 2,892,000 |
2001/01/26 | 3,840 | 3,850 | 3,800 | 3,850 | 2,675,300 |
2001/01/25 | 3,850 | 3,900 | 3,830 | 3,890 | 3,102,600 |
2001/01/24 | 3,870 | 3,870 | 3,810 | 3,850 | 1,621,300 |
2001/01/23 | 3,880 | 3,880 | 3,800 | 3,830 | 3,780,000 |
2001/01/22 | 3,900 | 3,900 | 3,830 | 3,890 | 4,143,200 |
2001/01/19 | 3,990 | 3,990 | 3,930 | 3,950 | 3,923,900 |
2001/01/18 | 4,000 | 4,010 | 3,920 | 3,950 | 3,526,500 |
2001/01/17 | 4,040 | 4,070 | 3,950 | 4,020 | 8,066,100 |
2001/01/16 | 3,820 | 4,020 | 3,780 | 3,970 | 15,376,500 |
2001/01/15 | 3,510 | 3,560 | 3,480 | 3,520 | 3,833,900 |
2001/01/12 | 3,440 | 3,480 | 3,420 | 3,440 | 3,973,500 |
2001/01/11 | 3,520 | 3,550 | 3,370 | 3,400 | 9,153,400 |
2001/01/10 | 3,800 | 3,810 | 3,670 | 3,670 | 5,951,100 |
2001/01/09 | 3,840 | 3,850 | 3,790 | 3,840 | 5,157,300 |
2001/01/05 | 3,750 | 3,810 | 3,740 | 3,810 | 3,528,900 |
2001/01/04 | 3,700 | 3,740 | 3,690 | 3,720 | 2,664,800 |