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 |
---|---|---|---|---|---|
2014/12/30 | 7,652 | 7,674 | 7,558 | 7,558 | 7,821,200 |
2014/12/29 | 7,740 | 7,746 | 7,565 | 7,662 | 9,942,800 |
2014/12/26 | 7,629 | 7,700 | 7,615 | 7,696 | 6,069,100 |
2014/12/25 | 7,600 | 7,655 | 7,597 | 7,611 | 5,362,700 |
2014/12/24 | 7,645 | 7,687 | 7,639 | 7,657 | 9,287,900 |
2014/12/22 | 7,598 | 7,599 | 7,478 | 7,535 | 9,169,000 |
2014/12/19 | 7,430 | 7,573 | 7,384 | 7,562 | 13,798,300 |
2014/12/18 | 7,439 | 7,440 | 7,250 | 7,250 | 13,818,300 |
2014/12/17 | 7,150 | 7,234 | 7,107 | 7,143 | 14,895,800 |
2014/12/16 | 7,236 | 7,254 | 7,152 | 7,214 | 13,473,200 |
2014/12/15 | 7,350 | 7,425 | 7,300 | 7,311 | 12,018,400 |
2014/12/12 | 7,512 | 7,597 | 7,463 | 7,500 | 16,743,100 |
2014/12/11 | 7,300 | 7,520 | 7,270 | 7,481 | 14,159,000 |
2014/12/10 | 7,606 | 7,642 | 7,490 | 7,523 | 17,573,300 |
2014/12/09 | 7,799 | 7,856 | 7,731 | 7,756 | 12,892,000 |
2014/12/08 | 7,830 | 7,873 | 7,802 | 7,858 | 11,960,200 |
2014/12/05 | 7,739 | 7,796 | 7,695 | 7,742 | 12,979,400 |
2014/12/04 | 7,690 | 7,733 | 7,655 | 7,730 | 10,308,100 |
2014/12/03 | 7,600 | 7,678 | 7,553 | 7,592 | 13,014,400 |
2014/12/02 | 7,390 | 7,529 | 7,388 | 7,527 | 9,948,000 |
2014/12/01 | 7,360 | 7,464 | 7,352 | 7,429 | 9,349,600 |
2014/11/28 | 7,198 | 7,314 | 7,192 | 7,314 | 12,339,500 |
2014/11/27 | 7,160 | 7,190 | 7,125 | 7,147 | 7,765,600 |
2014/11/26 | 7,178 | 7,219 | 7,163 | 7,180 | 7,389,400 |
2014/11/25 | 7,183 | 7,233 | 7,163 | 7,190 | 14,000,900 |
2014/11/21 | 7,114 | 7,135 | 7,011 | 7,089 | 11,989,300 |
2014/11/20 | 7,059 | 7,110 | 7,059 | 7,098 | 10,147,700 |
2014/11/19 | 7,001 | 7,114 | 7,001 | 7,025 | 12,916,000 |
2014/11/18 | 6,919 | 6,999 | 6,909 | 6,998 | 12,058,300 |
2014/11/17 | 6,964 | 6,974 | 6,808 | 6,825 | 12,227,900 |
2014/11/14 | 6,937 | 6,969 | 6,901 | 6,969 | 13,655,100 |
2014/11/13 | 6,845 | 6,930 | 6,791 | 6,930 | 10,433,400 |
2014/11/12 | 6,894 | 6,945 | 6,823 | 6,839 | 15,866,500 |
2014/11/11 | 6,750 | 6,835 | 6,749 | 6,813 | 10,722,000 |
2014/11/10 | 6,765 | 6,780 | 6,696 | 6,712 | 10,408,600 |
2014/11/07 | 6,895 | 6,899 | 6,800 | 6,817 | 9,036,300 |
2014/11/06 | 6,869 | 6,930 | 6,783 | 6,812 | 20,494,300 |
2014/11/05 | 6,734 | 6,808 | 6,733 | 6,808 | 15,166,200 |
2014/11/04 | 6,830 | 6,870 | 6,715 | 6,800 | 25,431,700 |
2014/10/31 | 6,310 | 6,525 | 6,305 | 6,498 | 19,581,100 |
2014/10/30 | 6,270 | 6,298 | 6,259 | 6,260 | 8,740,700 |
2014/10/29 | 6,224 | 6,283 | 6,211 | 6,262 | 7,325,700 |
2014/10/28 | 6,179 | 6,193 | 6,132 | 6,172 | 5,272,600 |
2014/10/27 | 6,200 | 6,202 | 6,152 | 6,195 | 5,791,800 |
2014/10/24 | 6,155 | 6,185 | 6,106 | 6,151 | 9,086,600 |
2014/10/23 | 6,024 | 6,062 | 5,988 | 6,045 | 6,364,900 |
2014/10/22 | 6,085 | 6,090 | 5,962 | 6,034 | 9,097,800 |
2014/10/21 | 6,065 | 6,083 | 5,906 | 5,931 | 8,653,800 |
2014/10/20 | 5,911 | 6,045 | 5,910 | 6,028 | 11,628,900 |
2014/10/17 | 5,861 | 5,878 | 5,710 | 5,731 | 13,042,600 |
2014/10/16 | 5,803 | 5,910 | 5,800 | 5,879 | 10,683,600 |
2014/10/15 | 6,000 | 6,015 | 5,964 | 5,990 | 10,246,500 |
2014/10/14 | 6,050 | 6,069 | 5,972 | 5,978 | 16,568,000 |
2014/10/10 | 6,150 | 6,234 | 6,145 | 6,220 | 10,640,300 |
2014/10/09 | 6,296 | 6,350 | 6,240 | 6,240 | 9,280,700 |
2014/10/08 | 6,265 | 6,276 | 6,212 | 6,252 | 10,250,100 |
2014/10/07 | 6,380 | 6,455 | 6,351 | 6,366 | 10,129,100 |
2014/10/06 | 6,370 | 6,444 | 6,345 | 6,383 | 10,966,200 |
2014/10/03 | 6,231 | 6,309 | 6,217 | 6,290 | 10,280,100 |
2014/10/02 | 6,370 | 6,423 | 6,256 | 6,275 | 15,240,200 |
2014/10/01 | 6,450 | 6,559 | 6,435 | 6,500 | 14,482,100 |
2014/09/30 | 6,450 | 6,463 | 6,350 | 6,463 | 9,837,800 |
2014/09/29 | 6,500 | 6,500 | 6,455 | 6,488 | 8,234,200 |
2014/09/26 | 6,385 | 6,485 | 6,380 | 6,453 | 8,365,300 |
2014/09/25 | 6,490 | 6,550 | 6,476 | 6,550 | 10,441,500 |
2014/09/24 | 6,434 | 6,457 | 6,392 | 6,423 | 8,276,400 |
2014/09/22 | 6,497 | 6,542 | 6,474 | 6,492 | 9,733,800 |
2014/09/19 | 6,465 | 6,542 | 6,445 | 6,494 | 17,450,700 |
2014/09/18 | 6,374 | 6,477 | 6,366 | 6,445 | 16,489,400 |
2014/09/17 | 6,360 | 6,379 | 6,306 | 6,309 | 8,579,500 |
2014/09/16 | 6,271 | 6,330 | 6,268 | 6,305 | 8,559,500 |
2014/09/12 | 6,250 | 6,330 | 6,220 | 6,303 | 18,456,400 |
2014/09/11 | 6,200 | 6,236 | 6,193 | 6,218 | 10,738,100 |
2014/09/10 | 6,130 | 6,175 | 6,128 | 6,170 | 10,220,900 |
2014/09/09 | 6,150 | 6,150 | 6,108 | 6,127 | 5,909,800 |
2014/09/08 | 6,121 | 6,123 | 6,084 | 6,107 | 4,931,300 |
2014/09/05 | 6,125 | 6,146 | 6,096 | 6,115 | 8,008,300 |
2014/09/04 | 6,090 | 6,108 | 6,063 | 6,087 | 3,951,900 |
2014/09/03 | 6,101 | 6,115 | 6,065 | 6,077 | 6,463,900 |
2014/09/02 | 5,951 | 6,098 | 5,951 | 6,060 | 9,729,400 |
2014/09/01 | 5,963 | 5,969 | 5,938 | 5,956 | 2,858,100 |
2014/08/29 | 5,940 | 5,975 | 5,913 | 5,928 | 5,480,700 |
2014/08/28 | 5,945 | 5,950 | 5,911 | 5,935 | 5,598,900 |
2014/08/27 | 5,985 | 6,020 | 5,957 | 5,979 | 4,790,100 |
2014/08/26 | 6,000 | 6,024 | 5,985 | 5,990 | 5,045,300 |
2014/08/25 | 5,948 | 5,995 | 5,946 | 5,985 | 5,674,800 |
2014/08/22 | 5,990 | 5,990 | 5,932 | 5,943 | 7,866,000 |
2014/08/21 | 5,970 | 6,007 | 5,960 | 5,990 | 8,040,700 |
2014/08/20 | 5,985 | 5,995 | 5,946 | 5,951 | 6,285,700 |
2014/08/19 | 5,980 | 5,994 | 5,967 | 5,985 | 4,579,200 |
2014/08/18 | 5,988 | 5,997 | 5,954 | 5,975 | 2,956,300 |
2014/08/15 | 6,003 | 6,006 | 5,980 | 5,991 | 3,850,400 |
2014/08/14 | 6,010 | 6,036 | 5,996 | 6,009 | 4,309,800 |
2014/08/13 | 5,976 | 6,023 | 5,975 | 5,999 | 3,743,900 |
2014/08/12 | 5,957 | 5,997 | 5,947 | 5,990 | 4,450,300 |
2014/08/11 | 5,998 | 5,998 | 5,908 | 5,940 | 7,190,300 |
2014/08/08 | 5,958 | 5,984 | 5,850 | 5,905 | 14,653,800 |
2014/08/07 | 5,997 | 6,032 | 5,957 | 6,028 | 7,764,000 |
2014/08/06 | 6,081 | 6,085 | 5,978 | 5,989 | 9,581,900 |
2014/08/05 | 6,076 | 6,105 | 6,030 | 6,042 | 5,185,800 |
2014/08/04 | 6,051 | 6,098 | 6,041 | 6,041 | 5,248,700 |
2014/08/01 | 6,085 | 6,117 | 6,075 | 6,087 | 5,755,100 |
2014/07/31 | 6,179 | 6,200 | 6,136 | 6,137 | 6,074,800 |
2014/07/30 | 6,145 | 6,155 | 6,117 | 6,141 | 6,566,700 |
2014/07/29 | 6,133 | 6,149 | 6,117 | 6,133 | 3,905,800 |
2014/07/28 | 6,107 | 6,153 | 6,105 | 6,133 | 4,858,600 |
2014/07/25 | 6,072 | 6,108 | 6,071 | 6,107 | 5,056,300 |
2014/07/24 | 6,046 | 6,089 | 6,046 | 6,070 | 5,904,600 |
2014/07/23 | 6,040 | 6,059 | 6,031 | 6,046 | 4,673,000 |
2014/07/22 | 6,006 | 6,047 | 6,005 | 6,027 | 4,701,700 |
2014/07/18 | 5,974 | 6,008 | 5,926 | 6,006 | 6,204,500 |
2014/07/17 | 6,065 | 6,082 | 6,031 | 6,049 | 4,559,200 |
2014/07/16 | 6,023 | 6,065 | 6,022 | 6,044 | 4,917,700 |
2014/07/15 | 6,035 | 6,069 | 6,020 | 6,023 | 6,290,000 |
2014/07/14 | 5,991 | 6,049 | 5,990 | 6,021 | 6,065,700 |
2014/07/11 | 5,970 | 5,991 | 5,940 | 5,981 | 6,991,500 |
2014/07/10 | 6,081 | 6,092 | 6,001 | 6,003 | 7,618,100 |
2014/07/09 | 6,071 | 6,090 | 6,041 | 6,062 | 8,646,100 |
2014/07/08 | 6,131 | 6,168 | 6,104 | 6,131 | 7,582,200 |
2014/07/07 | 6,201 | 6,214 | 6,167 | 6,170 | 4,940,500 |
2014/07/04 | 6,215 | 6,221 | 6,190 | 6,201 | 5,805,500 |
2014/07/03 | 6,217 | 6,218 | 6,145 | 6,168 | 6,963,400 |
2014/07/02 | 6,199 | 6,217 | 6,195 | 6,209 | 9,893,400 |
2014/07/01 | 6,100 | 6,192 | 6,092 | 6,169 | 14,022,800 |
2014/06/30 | 6,034 | 6,090 | 6,008 | 6,084 | 9,027,500 |
2014/06/27 | 5,999 | 6,048 | 5,977 | 6,048 | 10,669,100 |
2014/06/26 | 5,972 | 6,015 | 5,967 | 6,006 | 7,607,200 |
2014/06/25 | 5,936 | 5,992 | 5,936 | 5,957 | 5,443,100 |
2014/06/24 | 5,945 | 5,978 | 5,916 | 5,961 | 5,962,500 |
2014/06/23 | 6,015 | 6,019 | 5,962 | 5,981 | 7,168,600 |
2014/06/20 | 6,000 | 6,044 | 5,995 | 6,030 | 10,095,800 |
2014/06/19 | 5,890 | 6,058 | 5,881 | 6,013 | 15,725,000 |
2014/06/18 | 5,846 | 5,886 | 5,824 | 5,884 | 6,232,600 |
2014/06/17 | 5,835 | 5,851 | 5,813 | 5,822 | 4,647,400 |
2014/06/16 | 5,850 | 5,853 | 5,807 | 5,823 | 5,671,500 |
2014/06/13 | 5,800 | 5,860 | 5,800 | 5,854 | 10,490,200 |
2014/06/12 | 5,828 | 5,880 | 5,800 | 5,880 | 5,505,100 |
2014/06/11 | 5,810 | 5,877 | 5,809 | 5,874 | 5,575,300 |
2014/06/10 | 5,882 | 5,889 | 5,795 | 5,810 | 6,552,000 |
2014/06/09 | 5,890 | 5,900 | 5,870 | 5,878 | 4,753,400 |
2014/06/06 | 5,887 | 5,887 | 5,850 | 5,869 | 7,249,000 |
2014/06/05 | 5,800 | 5,894 | 5,800 | 5,837 | 8,099,600 |
2014/06/04 | 5,882 | 5,890 | 5,823 | 5,854 | 5,865,300 |
2014/06/03 | 5,884 | 5,888 | 5,855 | 5,855 | 7,600,100 |
2014/06/02 | 5,779 | 5,848 | 5,771 | 5,822 | 7,970,000 |
2014/05/30 | 5,686 | 5,761 | 5,679 | 5,761 | 11,493,200 |
2014/05/29 | 5,611 | 5,686 | 5,597 | 5,663 | 7,103,000 |
2014/05/28 | 5,622 | 5,630 | 5,592 | 5,613 | 4,989,000 |
2014/05/27 | 5,599 | 5,648 | 5,580 | 5,585 | 5,743,600 |
2014/05/26 | 5,607 | 5,616 | 5,572 | 5,599 | 3,524,500 |
2014/05/23 | 5,565 | 5,604 | 5,555 | 5,557 | 6,387,300 |
2014/05/22 | 5,458 | 5,569 | 5,446 | 5,526 | 6,868,800 |
2014/05/21 | 5,431 | 5,435 | 5,376 | 5,420 | 6,205,800 |
2014/05/20 | 5,500 | 5,517 | 5,465 | 5,468 | 4,303,400 |
2014/05/19 | 5,522 | 5,542 | 5,456 | 5,459 | 4,699,600 |
2014/05/16 | 5,525 | 5,537 | 5,475 | 5,522 | 7,043,000 |
2014/05/15 | 5,630 | 5,635 | 5,553 | 5,635 | 7,230,800 |
2014/05/14 | 5,664 | 5,680 | 5,636 | 5,680 | 6,397,800 |
2014/05/13 | 5,574 | 5,650 | 5,565 | 5,650 | 8,621,900 |
2014/05/12 | 5,535 | 5,552 | 5,504 | 5,514 | 5,159,400 |
2014/05/09 | 5,460 | 5,584 | 5,417 | 5,561 | 9,115,900 |
2014/05/08 | 5,565 | 5,576 | 5,502 | 5,528 | 5,916,100 |
2014/05/07 | 5,560 | 5,584 | 5,511 | 5,511 | 9,557,900 |
2014/05/02 | 5,631 | 5,632 | 5,597 | 5,631 | 4,642,600 |
2014/05/01 | 5,577 | 5,639 | 5,571 | 5,639 | 7,653,200 |
2014/04/30 | 5,531 | 5,609 | 5,513 | 5,516 | 8,409,300 |
2014/04/28 | 5,420 | 5,485 | 5,420 | 5,473 | 4,350,700 |
2014/04/25 | 5,420 | 5,515 | 5,401 | 5,494 | 5,751,600 |
2014/04/24 | 5,539 | 5,552 | 5,440 | 5,469 | 5,823,300 |
2014/04/23 | 5,570 | 5,578 | 5,522 | 5,549 | 7,684,600 |
2014/04/22 | 5,580 | 5,612 | 5,557 | 5,558 | 5,163,300 |
2014/04/21 | 5,563 | 5,604 | 5,553 | 5,570 | 4,559,400 |
2014/04/18 | 5,535 | 5,577 | 5,532 | 5,564 | 4,625,400 |
2014/04/17 | 5,515 | 5,539 | 5,448 | 5,512 | 8,861,400 |
2014/04/16 | 5,470 | 5,523 | 5,450 | 5,523 | 8,335,200 |
2014/04/15 | 5,490 | 5,493 | 5,382 | 5,400 | 8,425,500 |
2014/04/14 | 5,344 | 5,510 | 5,330 | 5,410 | 11,963,600 |
2014/04/11 | 5,221 | 5,382 | 5,205 | 5,314 | 14,115,300 |
2014/04/10 | 5,488 | 5,497 | 5,305 | 5,321 | 16,240,400 |
2014/04/09 | 5,525 | 5,547 | 5,348 | 5,450 | 18,246,300 |
2014/04/08 | 5,728 | 5,735 | 5,612 | 5,623 | 7,593,600 |
2014/04/07 | 5,738 | 5,813 | 5,735 | 5,758 | 5,064,600 |
2014/04/04 | 5,840 | 5,850 | 5,784 | 5,792 | 5,284,300 |
2014/04/03 | 5,876 | 5,883 | 5,836 | 5,840 | 5,134,900 |
2014/04/02 | 5,850 | 5,906 | 5,845 | 5,847 | 8,845,000 |
2014/04/01 | 5,839 | 5,850 | 5,803 | 5,813 | 6,327,100 |
2014/03/31 | 5,856 | 5,858 | 5,785 | 5,826 | 8,128,800 |
2014/03/28 | 5,759 | 5,790 | 5,714 | 5,785 | 8,125,900 |
2014/03/27 | 5,660 | 5,757 | 5,580 | 5,731 | 13,397,500 |
2014/03/26 | 5,590 | 5,636 | 5,560 | 5,621 | 7,807,800 |
2014/03/25 | 5,461 | 5,599 | 5,427 | 5,560 | 7,574,600 |
2014/03/24 | 5,450 | 5,547 | 5,441 | 5,517 | 9,678,800 |
2014/03/20 | 5,570 | 5,587 | 5,415 | 5,425 | 10,500,300 |
2014/03/19 | 5,555 | 5,626 | 5,462 | 5,508 | 9,527,800 |
2014/03/18 | 5,630 | 5,631 | 5,550 | 5,550 | 6,129,700 |
2014/03/17 | 5,530 | 5,582 | 5,522 | 5,563 | 5,935,700 |
2014/03/14 | 5,601 | 5,619 | 5,546 | 5,551 | 17,149,300 |
2014/03/13 | 5,706 | 5,753 | 5,700 | 5,720 | 5,014,700 |
2014/03/12 | 5,780 | 5,786 | 5,713 | 5,728 | 8,301,200 |
2014/03/11 | 5,821 | 5,864 | 5,811 | 5,842 | 4,546,000 |
2014/03/10 | 5,840 | 5,880 | 5,782 | 5,821 | 6,904,800 |
2014/03/07 | 5,929 | 5,955 | 5,871 | 5,889 | 6,085,400 |
2014/03/06 | 5,829 | 5,888 | 5,806 | 5,869 | 7,414,800 |
2014/03/05 | 5,839 | 5,848 | 5,755 | 5,762 | 9,058,900 |
2014/03/04 | 5,730 | 5,848 | 5,723 | 5,811 | 5,339,000 |
2014/03/03 | 5,793 | 5,808 | 5,686 | 5,773 | 6,522,900 |
2014/02/28 | 5,886 | 5,894 | 5,801 | 5,839 | 9,703,800 |
2014/02/27 | 5,915 | 5,947 | 5,881 | 5,909 | 4,932,200 |
2014/02/26 | 5,930 | 5,949 | 5,906 | 5,917 | 6,305,200 |
2014/02/25 | 5,940 | 6,001 | 5,936 | 5,990 | 6,253,800 |
2014/02/24 | 5,986 | 6,045 | 5,867 | 5,924 | 8,645,900 |
2014/02/21 | 5,941 | 5,994 | 5,913 | 5,982 | 7,788,800 |
2014/02/20 | 5,907 | 5,949 | 5,830 | 5,860 | 8,508,700 |
2014/02/19 | 5,930 | 5,943 | 5,876 | 5,910 | 5,843,300 |
2014/02/18 | 5,800 | 5,945 | 5,793 | 5,945 | 9,724,500 |
2014/02/17 | 5,818 | 5,853 | 5,726 | 5,793 | 7,917,100 |
2014/02/14 | 5,891 | 5,954 | 5,750 | 5,813 | 8,841,500 |
2014/02/13 | 6,000 | 6,006 | 5,885 | 5,891 | 7,530,000 |
2014/02/12 | 6,019 | 6,038 | 5,999 | 6,020 | 8,352,500 |
2014/02/10 | 5,982 | 5,995 | 5,942 | 5,994 | 7,096,200 |
2014/02/07 | 5,890 | 5,903 | 5,800 | 5,900 | 7,637,500 |
2014/02/06 | 5,900 | 5,903 | 5,778 | 5,785 | 9,712,600 |
2014/02/05 | 5,800 | 5,880 | 5,708 | 5,830 | 20,714,900 |
2014/02/04 | 5,531 | 5,640 | 5,500 | 5,500 | 18,089,700 |
2014/02/03 | 5,880 | 5,919 | 5,822 | 5,831 | 8,776,900 |
2014/01/31 | 6,058 | 6,059 | 5,886 | 5,922 | 10,850,200 |
2014/01/30 | 6,008 | 6,053 | 5,978 | 5,998 | 14,863,300 |
2014/01/29 | 6,094 | 6,146 | 6,055 | 6,136 | 7,484,900 |
2014/01/28 | 6,035 | 6,063 | 6,007 | 6,018 | 10,986,000 |
2014/01/27 | 6,047 | 6,077 | 6,032 | 6,039 | 13,821,100 |
2014/01/24 | 6,168 | 6,198 | 6,150 | 6,170 | 14,605,000 |
2014/01/23 | 6,350 | 6,362 | 6,256 | 6,256 | 8,837,200 |
2014/01/22 | 6,300 | 6,363 | 6,258 | 6,340 | 11,254,600 |
2014/01/21 | 6,211 | 6,329 | 6,211 | 6,300 | 11,308,200 |
2014/01/20 | 6,219 | 6,229 | 6,201 | 6,206 | 5,785,300 |
2014/01/17 | 6,260 | 6,262 | 6,195 | 6,200 | 8,076,700 |
2014/01/16 | 6,263 | 6,325 | 6,236 | 6,261 | 8,070,200 |
2014/01/15 | 6,219 | 6,236 | 6,184 | 6,235 | 9,167,300 |
2014/01/14 | 6,200 | 6,201 | 6,114 | 6,144 | 16,507,500 |
2014/01/10 | 6,260 | 6,310 | 6,250 | 6,290 | 7,815,900 |
2014/01/09 | 6,310 | 6,340 | 6,260 | 6,270 | 8,653,000 |
2014/01/08 | 6,310 | 6,320 | 6,260 | 6,300 | 7,184,100 |
2014/01/07 | 6,270 | 6,340 | 6,260 | 6,270 | 7,891,400 |
2014/01/06 | 6,360 | 6,400 | 6,280 | 6,300 | 12,249,300 |