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
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

このページの先頭へ