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
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

このページの先頭へ