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 |
---|---|---|---|---|---|
2005/12/30 | 6,160 | 6,180 | 5,990 | 6,120 | 8,162,000 |
2005/12/29 | 6,030 | 6,160 | 6,010 | 6,110 | 13,958,700 |
2005/12/28 | 5,980 | 6,020 | 5,930 | 5,990 | 7,680,100 |
2005/12/27 | 5,960 | 5,980 | 5,920 | 5,930 | 5,131,300 |
2005/12/26 | 6,010 | 6,030 | 5,950 | 5,970 | 7,423,800 |
2005/12/22 | 5,970 | 6,000 | 5,890 | 6,000 | 13,529,900 |
2005/12/21 | 5,850 | 5,910 | 5,840 | 5,880 | 8,581,600 |
2005/12/20 | 5,740 | 5,800 | 5,710 | 5,780 | 5,660,600 |
2005/12/19 | 5,710 | 5,770 | 5,680 | 5,740 | 5,869,500 |
2005/12/16 | 5,660 | 5,750 | 5,600 | 5,690 | 11,525,100 |
2005/12/15 | 5,700 | 5,720 | 5,600 | 5,670 | 11,987,400 |
2005/12/14 | 5,950 | 5,960 | 5,770 | 5,800 | 12,000,100 |
2005/12/13 | 5,820 | 5,950 | 5,820 | 5,900 | 10,928,700 |
2005/12/12 | 5,840 | 5,860 | 5,800 | 5,820 | 7,809,000 |
2005/12/09 | 5,760 | 5,850 | 5,750 | 5,800 | 14,286,600 |
2005/12/08 | 5,840 | 5,860 | 5,730 | 5,790 | 9,135,000 |
2005/12/07 | 5,870 | 5,880 | 5,830 | 5,840 | 8,102,000 |
2005/12/06 | 5,870 | 5,880 | 5,800 | 5,840 | 7,952,200 |
2005/12/05 | 5,920 | 5,920 | 5,860 | 5,910 | 7,244,800 |
2005/12/02 | 5,950 | 5,950 | 5,870 | 5,910 | 8,584,100 |
2005/12/01 | 5,810 | 5,880 | 5,780 | 5,850 | 10,181,500 |
2005/11/30 | 5,950 | 5,960 | 5,790 | 5,790 | 9,619,200 |
2005/11/29 | 5,920 | 5,960 | 5,890 | 5,930 | 6,853,200 |
2005/11/28 | 5,920 | 6,000 | 5,890 | 5,990 | 11,008,100 |
2005/11/25 | 5,810 | 5,830 | 5,770 | 5,830 | 7,048,400 |
2005/11/24 | 5,950 | 5,960 | 5,770 | 5,820 | 9,062,100 |
2005/11/22 | 5,890 | 5,970 | 5,860 | 5,930 | 8,639,100 |
2005/11/21 | 5,960 | 6,080 | 5,850 | 5,870 | 17,809,900 |
2005/11/18 | 5,750 | 5,960 | 5,700 | 5,890 | 15,714,600 |
2005/11/17 | 5,490 | 5,660 | 5,480 | 5,640 | 11,895,600 |
2005/11/16 | 5,360 | 5,530 | 5,350 | 5,500 | 10,897,000 |
2005/11/15 | 5,330 | 5,360 | 5,320 | 5,350 | 6,603,300 |
2005/11/14 | 5,380 | 5,410 | 5,310 | 5,320 | 7,100,300 |
2005/11/11 | 5,360 | 5,360 | 5,330 | 5,330 | 5,590,500 |
2005/11/10 | 5,340 | 5,360 | 5,310 | 5,340 | 4,827,300 |
2005/11/09 | 5,340 | 5,350 | 5,280 | 5,330 | 5,207,000 |
2005/11/08 | 5,360 | 5,370 | 5,330 | 5,350 | 5,547,700 |
2005/11/07 | 5,410 | 5,410 | 5,330 | 5,350 | 7,224,200 |
2005/11/04 | 5,430 | 5,450 | 5,350 | 5,400 | 9,402,100 |
2005/11/02 | 5,420 | 5,420 | 5,310 | 5,350 | 6,992,700 |
2005/11/01 | 5,400 | 5,410 | 5,370 | 5,410 | 8,410,500 |
2005/10/31 | 5,270 | 5,350 | 5,260 | 5,310 | 7,591,400 |
2005/10/28 | 5,170 | 5,240 | 5,160 | 5,200 | 6,358,000 |
2005/10/27 | 5,250 | 5,300 | 5,230 | 5,250 | 6,026,300 |
2005/10/26 | 5,140 | 5,240 | 5,130 | 5,210 | 6,659,600 |
2005/10/25 | 5,120 | 5,190 | 5,100 | 5,110 | 6,927,600 |
2005/10/24 | 5,080 | 5,120 | 4,980 | 5,040 | 8,558,800 |
2005/10/21 | 5,000 | 5,030 | 4,950 | 5,020 | 12,155,000 |
2005/10/20 | 5,150 | 5,190 | 5,090 | 5,130 | 9,180,000 |
2005/10/19 | 5,240 | 5,250 | 5,130 | 5,210 | 8,688,100 |
2005/10/18 | 5,280 | 5,380 | 5,260 | 5,300 | 11,503,400 |
2005/10/17 | 5,250 | 5,330 | 5,240 | 5,280 | 10,701,200 |
2005/10/14 | 5,250 | 5,260 | 5,180 | 5,220 | 7,573,700 |
2005/10/13 | 5,170 | 5,240 | 5,160 | 5,230 | 8,522,100 |
2005/10/12 | 5,250 | 5,260 | 5,180 | 5,210 | 9,809,700 |
2005/10/11 | 5,100 | 5,250 | 5,100 | 5,240 | 9,873,800 |
2005/10/07 | 5,050 | 5,110 | 5,030 | 5,100 | 8,630,900 |
2005/10/06 | 5,210 | 5,230 | 5,080 | 5,100 | 10,109,000 |
2005/10/05 | 5,300 | 5,300 | 5,230 | 5,250 | 8,859,700 |
2005/10/04 | 5,310 | 5,320 | 5,260 | 5,300 | 10,270,700 |
2005/10/03 | 5,300 | 5,300 | 5,220 | 5,300 | 12,460,800 |
2005/09/30 | 5,320 | 5,320 | 5,200 | 5,200 | 9,809,600 |
2005/09/29 | 5,250 | 5,330 | 5,160 | 5,310 | 11,042,700 |
2005/09/28 | 5,000 | 5,200 | 4,990 | 5,120 | 10,362,300 |
2005/09/27 | 5,010 | 5,020 | 4,960 | 4,960 | 5,830,900 |
2005/09/26 | 4,900 | 5,030 | 4,900 | 5,020 | 12,423,000 |
2005/09/22 | 4,780 | 4,830 | 4,780 | 4,800 | 7,487,300 |
2005/09/21 | 4,870 | 4,870 | 4,810 | 4,830 | 6,863,800 |
2005/09/20 | 4,790 | 4,870 | 4,780 | 4,860 | 5,525,700 |
2005/09/16 | 4,760 | 4,790 | 4,750 | 4,760 | 4,836,800 |
2005/09/15 | 4,700 | 4,760 | 4,680 | 4,750 | 4,692,800 |
2005/09/14 | 4,700 | 4,720 | 4,690 | 4,700 | 3,923,400 |
2005/09/13 | 4,680 | 4,730 | 4,680 | 4,720 | 5,377,700 |
2005/09/12 | 4,710 | 4,720 | 4,640 | 4,660 | 7,003,300 |
2005/09/09 | 4,640 | 4,650 | 4,600 | 4,620 | 16,052,900 |
2005/09/08 | 4,600 | 4,610 | 4,550 | 4,590 | 7,907,500 |
2005/09/07 | 4,580 | 4,600 | 4,560 | 4,590 | 5,643,300 |
2005/09/06 | 4,550 | 4,580 | 4,520 | 4,550 | 5,042,500 |
2005/09/05 | 4,530 | 4,540 | 4,520 | 4,530 | 3,679,300 |
2005/09/02 | 4,510 | 4,530 | 4,470 | 4,500 | 4,691,200 |
2005/09/01 | 4,520 | 4,540 | 4,470 | 4,480 | 5,583,400 |
2005/08/31 | 4,520 | 4,550 | 4,500 | 4,500 | 5,960,600 |
2005/08/30 | 4,500 | 4,570 | 4,490 | 4,550 | 6,369,800 |
2005/08/29 | 4,460 | 4,480 | 4,410 | 4,450 | 6,495,800 |
2005/08/26 | 4,520 | 4,560 | 4,520 | 4,540 | 5,057,000 |
2005/08/25 | 4,510 | 4,540 | 4,500 | 4,540 | 8,020,200 |
2005/08/24 | 4,420 | 4,500 | 4,410 | 4,490 | 7,781,800 |
2005/08/23 | 4,470 | 4,530 | 4,470 | 4,470 | 9,795,800 |
2005/08/22 | 4,390 | 4,450 | 4,380 | 4,440 | 5,402,900 |
2005/08/19 | 4,370 | 4,390 | 4,340 | 4,360 | 5,009,000 |
2005/08/18 | 4,390 | 4,450 | 4,360 | 4,390 | 10,865,300 |
2005/08/17 | 4,300 | 4,370 | 4,300 | 4,350 | 4,919,000 |
2005/08/16 | 4,320 | 4,350 | 4,310 | 4,330 | 3,868,900 |
2005/08/15 | 4,320 | 4,340 | 4,280 | 4,330 | 6,531,600 |
2005/08/12 | 4,360 | 4,380 | 4,350 | 4,380 | 5,760,800 |
2005/08/11 | 4,380 | 4,400 | 4,360 | 4,380 | 7,564,800 |
2005/08/10 | 4,260 | 4,360 | 4,260 | 4,340 | 11,642,700 |
2005/08/09 | 4,190 | 4,240 | 4,190 | 4,230 | 3,279,000 |
2005/08/08 | 4,190 | 4,200 | 4,170 | 4,200 | 6,838,500 |
2005/08/05 | 4,210 | 4,220 | 4,160 | 4,170 | 5,453,900 |
2005/08/04 | 4,210 | 4,250 | 4,170 | 4,250 | 8,814,500 |
2005/08/03 | 4,270 | 4,290 | 4,270 | 4,280 | 4,203,000 |
2005/08/02 | 4,260 | 4,270 | 4,230 | 4,250 | 3,550,900 |
2005/08/01 | 4,260 | 4,280 | 4,250 | 4,270 | 3,210,100 |
2005/07/29 | 4,260 | 4,280 | 4,250 | 4,250 | 4,683,500 |
2005/07/28 | 4,240 | 4,250 | 4,230 | 4,240 | 3,800,200 |
2005/07/27 | 4,190 | 4,230 | 4,190 | 4,230 | 4,168,900 |
2005/07/26 | 4,180 | 4,190 | 4,160 | 4,170 | 3,157,500 |
2005/07/25 | 4,180 | 4,190 | 4,160 | 4,160 | 3,247,700 |
2005/07/22 | 4,180 | 4,190 | 4,150 | 4,190 | 7,082,800 |
2005/07/21 | 4,220 | 4,250 | 4,220 | 4,230 | 6,674,800 |
2005/07/20 | 4,180 | 4,220 | 4,180 | 4,200 | 5,506,300 |
2005/07/19 | 4,170 | 4,190 | 4,160 | 4,180 | 5,053,800 |
2005/07/15 | 4,180 | 4,190 | 4,160 | 4,190 | 7,158,600 |
2005/07/14 | 4,140 | 4,150 | 4,130 | 4,150 | 5,099,400 |
2005/07/13 | 4,130 | 4,140 | 4,110 | 4,120 | 4,180,500 |
2005/07/12 | 4,140 | 4,140 | 4,120 | 4,130 | 5,108,500 |
2005/07/11 | 4,120 | 4,130 | 4,090 | 4,100 | 4,556,700 |
2005/07/08 | 4,080 | 4,110 | 4,070 | 4,070 | 6,960,700 |
2005/07/07 | 4,120 | 4,130 | 4,090 | 4,110 | 4,891,800 |
2005/07/06 | 4,080 | 4,130 | 4,070 | 4,110 | 10,835,500 |
2005/07/05 | 4,040 | 4,060 | 4,030 | 4,060 | 4,340,100 |
2005/07/04 | 4,030 | 4,050 | 4,010 | 4,040 | 5,722,300 |
2005/07/01 | 3,980 | 4,030 | 3,970 | 4,010 | 6,711,400 |
2005/06/30 | 3,960 | 3,980 | 3,950 | 3,970 | 5,631,800 |
2005/06/29 | 3,910 | 3,940 | 3,910 | 3,920 | 4,301,900 |
2005/06/28 | 3,860 | 3,900 | 3,860 | 3,890 | 4,557,200 |
2005/06/27 | 3,900 | 3,910 | 3,870 | 3,880 | 4,211,700 |
2005/06/24 | 3,920 | 3,940 | 3,910 | 3,940 | 4,648,300 |
2005/06/23 | 3,930 | 3,940 | 3,920 | 3,940 | 3,545,900 |
2005/06/22 | 3,940 | 3,970 | 3,930 | 3,960 | 6,998,100 |
2005/06/21 | 3,910 | 3,920 | 3,900 | 3,920 | 4,178,100 |
2005/06/20 | 3,960 | 3,960 | 3,920 | 3,930 | 3,608,500 |
2005/06/17 | 3,920 | 3,950 | 3,920 | 3,950 | 5,268,300 |
2005/06/16 | 3,900 | 3,920 | 3,890 | 3,900 | 3,627,400 |
2005/06/15 | 3,900 | 3,920 | 3,890 | 3,900 | 5,086,400 |
2005/06/14 | 3,900 | 3,910 | 3,890 | 3,900 | 5,156,600 |
2005/06/13 | 3,850 | 3,900 | 3,850 | 3,880 | 8,893,200 |
2005/06/10 | 3,820 | 3,840 | 3,810 | 3,830 | 9,475,600 |
2005/06/09 | 3,850 | 3,860 | 3,810 | 3,810 | 5,235,000 |
2005/06/08 | 3,850 | 3,860 | 3,830 | 3,840 | 5,483,000 |
2005/06/07 | 3,850 | 3,850 | 3,820 | 3,830 | 5,280,000 |
2005/06/06 | 3,870 | 3,870 | 3,840 | 3,860 | 3,447,800 |
2005/06/03 | 3,890 | 3,900 | 3,870 | 3,890 | 4,148,900 |
2005/06/02 | 3,920 | 3,940 | 3,900 | 3,910 | 7,186,800 |
2005/06/01 | 3,880 | 3,890 | 3,870 | 3,890 | 5,694,600 |
2005/05/31 | 3,950 | 3,950 | 3,860 | 3,860 | 7,428,200 |
2005/05/30 | 3,910 | 3,940 | 3,900 | 3,940 | 6,423,600 |
2005/05/27 | 3,920 | 3,930 | 3,880 | 3,900 | 4,489,400 |
2005/05/26 | 3,910 | 3,920 | 3,870 | 3,890 | 5,234,200 |
2005/05/25 | 3,940 | 3,950 | 3,920 | 3,940 | 4,048,700 |
2005/05/24 | 3,950 | 3,950 | 3,920 | 3,940 | 3,810,000 |
2005/05/23 | 3,900 | 3,940 | 3,890 | 3,920 | 4,351,100 |
2005/05/20 | 3,910 | 3,930 | 3,870 | 3,890 | 7,405,400 |
2005/05/19 | 3,900 | 3,900 | 3,850 | 3,880 | 8,043,500 |
2005/05/18 | 3,840 | 3,850 | 3,800 | 3,820 | 6,425,800 |
2005/05/17 | 3,860 | 3,880 | 3,840 | 3,850 | 7,730,700 |
2005/05/16 | 3,820 | 3,830 | 3,800 | 3,820 | 6,053,600 |
2005/05/13 | 3,840 | 3,850 | 3,820 | 3,830 | 4,433,100 |
2005/05/12 | 3,840 | 3,850 | 3,830 | 3,850 | 5,619,300 |
2005/05/11 | 3,850 | 3,870 | 3,840 | 3,870 | 8,585,200 |
2005/05/10 | 3,910 | 3,930 | 3,890 | 3,900 | 6,021,000 |
2005/05/09 | 3,940 | 3,950 | 3,900 | 3,900 | 6,057,300 |
2005/05/06 | 3,880 | 3,930 | 3,850 | 3,930 | 12,640,900 |
2005/05/02 | 3,810 | 3,820 | 3,790 | 3,810 | 4,842,500 |
2005/04/28 | 3,810 | 3,840 | 3,800 | 3,840 | 6,928,800 |
2005/04/27 | 3,840 | 3,850 | 3,830 | 3,850 | 5,276,000 |
2005/04/26 | 3,870 | 3,870 | 3,820 | 3,860 | 4,929,500 |
2005/04/25 | 3,870 | 3,900 | 3,850 | 3,870 | 5,842,100 |
2005/04/22 | 3,890 | 3,900 | 3,850 | 3,850 | 5,812,100 |
2005/04/21 | 3,830 | 3,860 | 3,790 | 3,840 | 8,474,100 |
2005/04/20 | 3,910 | 3,920 | 3,860 | 3,880 | 6,313,800 |
2005/04/19 | 3,870 | 3,890 | 3,850 | 3,860 | 10,091,100 |
2005/04/18 | 3,900 | 3,920 | 3,830 | 3,850 | 12,869,500 |
2005/04/15 | 3,980 | 4,000 | 3,960 | 3,960 | 6,136,800 |
2005/04/14 | 4,010 | 4,020 | 3,990 | 4,010 | 5,579,600 |
2005/04/13 | 4,040 | 4,050 | 4,010 | 4,020 | 5,057,400 |
2005/04/12 | 4,060 | 4,070 | 4,030 | 4,030 | 3,914,800 |
2005/04/11 | 4,100 | 4,100 | 4,050 | 4,080 | 5,111,600 |
2005/04/08 | 4,140 | 4,150 | 4,110 | 4,120 | 5,669,400 |
2005/04/07 | 4,140 | 4,150 | 4,120 | 4,150 | 5,362,300 |
2005/04/06 | 4,110 | 4,150 | 4,100 | 4,130 | 8,747,900 |
2005/04/05 | 4,030 | 4,100 | 4,030 | 4,080 | 9,460,400 |
2005/04/04 | 4,020 | 4,040 | 4,010 | 4,020 | 4,431,000 |
2005/04/01 | 4,000 | 4,030 | 3,990 | 4,020 | 5,809,500 |
2005/03/31 | 4,010 | 4,030 | 3,980 | 3,990 | 7,646,300 |
2005/03/30 | 3,970 | 4,040 | 3,970 | 4,010 | 6,389,600 |
2005/03/29 | 4,030 | 4,050 | 3,970 | 3,990 | 6,702,300 |
2005/03/28 | 4,010 | 4,060 | 4,000 | 4,030 | 5,137,000 |
2005/03/25 | 3,990 | 4,030 | 3,980 | 4,030 | 6,603,500 |
2005/03/24 | 4,000 | 4,020 | 3,940 | 3,950 | 14,465,000 |
2005/03/23 | 4,010 | 4,040 | 3,990 | 4,010 | 10,415,000 |
2005/03/22 | 4,010 | 4,030 | 4,000 | 4,000 | 6,679,200 |
2005/03/18 | 4,010 | 4,030 | 4,000 | 4,010 | 7,752,400 |
2005/03/17 | 4,030 | 4,050 | 3,990 | 4,000 | 8,486,300 |
2005/03/16 | 4,060 | 4,070 | 4,040 | 4,070 | 5,700,300 |
2005/03/15 | 4,100 | 4,110 | 4,040 | 4,060 | 6,868,100 |
2005/03/14 | 4,130 | 4,130 | 4,100 | 4,100 | 2,876,500 |
2005/03/11 | 4,130 | 4,150 | 4,100 | 4,100 | 12,727,600 |
2005/03/10 | 4,090 | 4,120 | 4,090 | 4,110 | 4,792,300 |
2005/03/09 | 4,100 | 4,140 | 4,090 | 4,130 | 5,676,700 |
2005/03/08 | 4,120 | 4,120 | 4,100 | 4,110 | 4,067,200 |
2005/03/07 | 4,120 | 4,120 | 4,090 | 4,110 | 4,563,800 |
2005/03/04 | 4,080 | 4,100 | 4,060 | 4,090 | 4,557,700 |
2005/03/03 | 4,080 | 4,090 | 4,070 | 4,090 | 4,913,800 |
2005/03/02 | 4,080 | 4,090 | 4,060 | 4,080 | 4,027,400 |
2005/03/01 | 4,060 | 4,080 | 4,030 | 4,040 | 4,659,700 |
2005/02/28 | 4,090 | 4,100 | 4,050 | 4,070 | 4,891,500 |
2005/02/25 | 4,050 | 4,070 | 4,040 | 4,040 | 4,845,700 |
2005/02/24 | 4,050 | 4,060 | 4,010 | 4,040 | 5,301,400 |
2005/02/23 | 4,050 | 4,060 | 4,040 | 4,050 | 4,760,300 |
2005/02/22 | 4,120 | 4,130 | 4,070 | 4,090 | 6,984,700 |
2005/02/21 | 4,170 | 4,170 | 4,120 | 4,130 | 5,802,500 |
2005/02/18 | 4,130 | 4,180 | 4,110 | 4,170 | 4,715,900 |
2005/02/17 | 4,130 | 4,160 | 4,110 | 4,120 | 4,835,200 |
2005/02/16 | 4,160 | 4,170 | 4,140 | 4,170 | 4,340,300 |
2005/02/15 | 4,190 | 4,190 | 4,150 | 4,160 | 3,995,700 |
2005/02/14 | 4,190 | 4,200 | 4,170 | 4,170 | 5,688,600 |
2005/02/10 | 4,110 | 4,160 | 4,110 | 4,160 | 7,226,300 |
2005/02/09 | 4,100 | 4,160 | 4,090 | 4,130 | 10,747,500 |
2005/02/08 | 4,080 | 4,080 | 4,060 | 4,070 | 5,167,900 |
2005/02/07 | 4,040 | 4,060 | 4,010 | 4,050 | 6,215,000 |
2005/02/04 | 4,020 | 4,050 | 3,990 | 4,050 | 7,653,300 |
2005/02/03 | 4,080 | 4,080 | 4,040 | 4,060 | 4,272,200 |
2005/02/02 | 4,060 | 4,070 | 4,030 | 4,060 | 4,284,000 |
2005/02/01 | 4,050 | 4,060 | 4,010 | 4,050 | 4,362,500 |
2005/01/31 | 4,000 | 4,030 | 3,980 | 4,030 | 4,881,200 |
2005/01/28 | 4,020 | 4,020 | 3,960 | 3,980 | 5,601,500 |
2005/01/27 | 4,060 | 4,060 | 3,990 | 4,010 | 4,304,600 |
2005/01/26 | 4,050 | 4,060 | 4,030 | 4,050 | 4,319,900 |
2005/01/25 | 4,010 | 4,020 | 3,980 | 3,990 | 5,934,800 |
2005/01/24 | 4,050 | 4,060 | 4,030 | 4,040 | 3,385,200 |
2005/01/21 | 4,040 | 4,080 | 4,030 | 4,060 | 4,022,700 |
2005/01/20 | 4,070 | 4,080 | 4,030 | 4,040 | 3,478,200 |
2005/01/19 | 4,120 | 4,140 | 4,090 | 4,090 | 2,575,500 |
2005/01/18 | 4,140 | 4,150 | 4,090 | 4,110 | 4,918,300 |
2005/01/17 | 4,120 | 4,160 | 4,120 | 4,120 | 3,215,900 |
2005/01/14 | 4,100 | 4,170 | 4,080 | 4,150 | 5,858,400 |
2005/01/13 | 4,110 | 4,140 | 4,100 | 4,120 | 4,706,700 |
2005/01/12 | 4,180 | 4,190 | 4,140 | 4,150 | 4,999,500 |
2005/01/11 | 4,180 | 4,210 | 4,170 | 4,200 | 6,390,700 |
2005/01/07 | 4,210 | 4,210 | 4,140 | 4,150 | 6,282,300 |
2005/01/06 | 4,150 | 4,210 | 4,150 | 4,190 | 4,751,400 |
2005/01/05 | 4,210 | 4,220 | 4,140 | 4,150 | 6,629,700 |
2005/01/04 | 4,150 | 4,210 | 4,140 | 4,200 | 4,178,500 |