1. HOME >
  2. 株価時系列 >
  3. 7203

7203 トヨタ自動車(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-122,1102,1352,099.52,13531,314,7002,135
2022-08-102,081.52,0992,077.52,08815,038,2002,088
2022-08-092,106.52,1132,0692,07625,062,0002,076
2022-08-082,1002,1162,082.52,11622,816,6002,116
2022-08-052,0802,1302,0742,12327,813,6002,123
2022-08-042,1842,187.52,071.52,091.550,239,9002,091.50
2022-08-032,1492,162.52,142.52,15616,651,9002,156
2022-08-022,1782,1982,1522,154.518,343,8002,154.50
2022-08-012,1522,216.52,150.52,21232,568,1002,212
2022-07-292,1552,1632,1272,13724,818,4002,137
2022-07-282,1652,174.52,1242,12527,939,1002,125
2022-07-272,1542,1742,1422,16915,783,8002,169
2022-07-262,177.52,182.52,1602,16612,369,1002,166
2022-07-252,1772,198.52,1632,16616,534,4002,166
2022-07-222,199.52,204.52,1902,202.520,867,7002,202.50
2022-07-212,1912,2062,1752,193.524,208,7002,193.50
2022-07-202,2002,204.52,1802,19427,281,4002,194
2022-07-192,1702,1792,1632,17721,538,9002,177
2022-07-152,133.52,163.52,1272,16328,589,6002,163
2022-07-142,101.52,1442,098.52,13518,559,5002,135
2022-07-132,1242,145.52,123.52,134.516,445,8002,134.50
2022-07-122,1522,1532,110.52,116.524,129,0002,116.50
2022-07-112,1402,158.52,1342,15228,062,0002,152
2022-07-082,120.52,1472,1082,11135,446,6002,111
2022-07-072,086.52,1082,0652,10527,506,3002,105
2022-07-062,0892,0982,043.52,05832,025,1002,058
2022-07-052,1282,1362,1122,116.520,328,9002,116.50
2022-07-042,0942,1132,087.52,11321,443,4002,113
2022-07-012,0952,1042,0562,06730,994,4002,067
2022-06-302,128.52,131.52,093.52,10030,076,6002,100
2022-06-292,1652,1682,125.52,12836,393,0002,128
2022-06-282,138.52,167.52,133.52,167.526,045,2002,167.50
2022-06-272,1372,1442,1092,121.517,615,4002,121.50
2022-06-242,0952,115.52,087.52,111.521,561,6002,111.50
2022-06-232,1482,1592,1162,126.520,869,3002,126.50
2022-06-222,1682,188.52,1492,15622,961,8002,156
2022-06-212,119.52,1442,1072,138.523,768,1002,138.50
2022-06-202,0902,1152,070.52,089.520,577,4002,089.50
2022-06-172,0462,0872,0422,06345,125,7002,063
2022-06-162,1422,173.52,1312,14024,439,5002,140
2022-06-152,0882,1082,0802,08022,726,9002,080
2022-06-142,0832,121.52,077.52,09526,804,4002,095
2022-06-132,1502,1592,1282,131.525,274,9002,131.50
2022-06-102,2112,2322,1962,203.528,515,1002,203.50
2022-06-092,2492,2672,235.52,23927,281,4002,239
2022-06-082,1992,2302,1912,23025,246,6002,230
2022-06-072,1972,209.52,181.52,190.523,853,7002,190.50
2022-06-062,1392,164.52,1342,16315,252,5002,163
2022-06-032,1982,1982,1532,16519,812,0002,165
2022-06-022,1902,2032,1812,19315,657,5002,193
2022-06-012,1402,2082,135.52,197.535,206,5002,197.50
2022-05-312,1092,133.52,107.52,122.527,505,0002,122.50
2022-05-302,1022,1352,0942,126.540,586,5002,126.50
2022-05-272,1172,1172,0792,08419,511,6002,084
2022-05-262,0652,1062,060.52,08223,739,7002,082
2022-05-252,0402,0672,0372,043.518,929,3002,043.50
2022-05-242,064.52,0782,0502,05018,717,9002,050
2022-05-232,052.52,0652,0382,061.520,585,7002,061.50
2022-05-202,0102,052.52,007.52,04823,675,3002,048
2022-05-191,9812,0101,9712,00534,715,9002,005
2022-05-182,0352,0542,025.52,04421,893,0002,044
2022-05-172,025.52,0472,016.52,03322,474,1002,033
2022-05-162,1052,1072,0472,049.526,352,9002,049.50
2022-05-132,0432,086.52,028.52,05531,138,4002,055
2022-05-122,0502,114.52,011.52,05044,104,7002,050
2022-05-112,205.52,2102,050.52,08264,821,2002,082
2022-05-102,1902,2042,1552,178.528,054,6002,178.50
2022-05-092,2692,282.52,244.52,24522,370,5002,245
2022-05-062,2542,2762,242.52,27630,141,0002,276
2022-05-022,2672,277.52,217.52,22826,634,9002,228
2022-04-282,160.52,242.52,152.52,235.533,413,0002,235.50
2022-04-272,1462,174.52,1442,165.534,299,4002,165.50
2022-04-262,1862,1992,163.52,18023,096,2002,180
2022-04-252,149.52,199.52,1452,19022,515,8002,190
2022-04-222,2202,227.52,2002,21018,873,3002,210
2022-04-212,2382,261.52,236.52,25021,538,6002,250
2022-04-202,2202,2692,2192,258.542,430,5002,258.50
2022-04-192,1752,186.52,1592,17721,166,1002,177
2022-04-182,145.52,1652,127.52,15515,320,9002,155
2022-04-152,1002,1632,1002,16019,517,9002,160
2022-04-142,0962,131.52,085.52,131.518,466,3002,131.50
2022-04-132,108.52,123.52,0732,119.526,016,5002,119.50
2022-04-122,1052,112.52,065.52,069.526,536,9002,069.50
2022-04-112,0872,114.52,0762,101.527,797,8002,101.50
2022-04-082,1362,165.52,073.52,095.550,893,4002,095.50
2022-04-072,1662,1742,1322,168.531,288,3002,168.50
2022-04-062,1922,201.52,1762,19028,164,4002,190
2022-04-052,2312,2362,202.52,217.521,878,7002,217.50
2022-04-042,1932,213.52,1922,21116,276,1002,211
2022-04-012,222.52,2382,174.52,20527,719,8002,205
2022-03-312,200.52,2622,1912,222.538,235,6002,222.50
2022-03-302,2162,247.52,1892,218.536,673,4002,218.50
2022-03-292,221.52,2612,220.52,26143,733,9002,261
2022-03-282,2122,2172,182.52,20223,368,4002,202
2022-03-252,2102,216.52,1802,18925,328,7002,189
2022-03-242,1482,208.52,140.52,20040,085,7002,200
2022-03-232,0952,1392,090.52,13733,324,1002,137
2022-03-222,0362,063.52,035.52,05530,788,7002,055
2022-03-182,000.52,0251,9962,02043,985,4002,020
2022-03-172,0452,0652,0102,03635,580,4002,036
2022-03-161,9682,0001,967.51,99132,882,2001,991
2022-03-151,912.51,9761,9071,95526,940,0001,955
2022-03-141,8831,9291,881.51,91426,346,2001,914
2022-03-111,8901,8951,8441,860.544,804,2001,860.50
2022-03-101,9421,9461,9051,945.536,656,2001,945.50
2022-03-091,8501,8841,830.51,845.536,677,4001,845.50
2022-03-081,8441,855.51,8051,81144,177,7001,811
2022-03-071,8751,8891,8261,84567,968,0001,845
2022-03-042,026.52,027.51,9651,97448,833,0001,974
2022-03-032,0752,094.52,0462,04726,276,6002,047
2022-03-022,0802,0822,0342,038.542,180,9002,038.50
2022-03-012,119.52,1542,1192,13323,177,0002,133
2022-02-282,1072,1392,0872,138.526,767,7002,138.50
2022-02-252,0852,113.52,078.52,10426,344,3002,104
2022-02-242,1092,1242,080.52,09129,577,0002,091
2022-02-222,1482,151.52,1112,123.521,140,0002,123.50
2022-02-212,1482,1772,1332,17315,200,7002,173
2022-02-182,141.52,192.52,1402,18420,267,4002,184
2022-02-172,175.52,178.52,147.52,160.526,975,7002,160.50
2022-02-162,1852,1982,172.52,192.522,686,9002,192.50
2022-02-152,186.52,1892,1452,153.531,404,2002,153.50
2022-02-142,1742,1972,1602,18239,268,7002,182
2022-02-102,3012,3202,2222,25442,419,7002,254
2022-02-092,3402,375.52,3022,317.542,075,1002,317.50
2022-02-082,2672,3152,2632,29620,722,7002,296
2022-02-072,2602,275.52,2512,275.519,062,8002,275.50
2022-02-042,2892,299.52,261.52,277.520,162,5002,277.50
2022-02-032,2392,3132,2372,293.522,026,9002,293.50
2022-02-022,2452,287.52,2372,273.526,879,7002,273.50
2022-02-012,2612,2742,2182,22724,070,1002,227
2022-01-312,224.52,2562,191.52,245.525,588,9002,245.50
2022-01-282,2002,253.52,191.52,23731,409,3002,237
2022-01-272,2372,2502,158.52,16337,600,1002,163
2022-01-262,252.52,262.52,2092,221.526,042,5002,221.50
2022-01-252,242.52,259.52,2242,236.531,059,2002,236.50
2022-01-242,234.52,287.52,2192,278.527,763,7002,278.50
2022-01-212,287.52,294.52,230.52,284.536,518,0002,284.50
2022-01-202,2982,3602,2862,342.532,283,6002,342.50
2022-01-192,323.52,3772,3032,30348,185,3002,303
2022-01-182,4432,4752,400.52,423.541,189,3002,423.50
2022-01-172,4012,4422,378.52,42323,591,3002,423
2022-01-142,4102,4232,3752,39038,594,6002,390
2022-01-132,3502,422.52,3422,41239,518,4002,412
2022-01-122,354.52,3622,308.52,359.533,915,9002,359.50
2022-01-112,3102,3282,2832,32229,710,8002,322
2022-01-072,3072,3242,2752,307.530,903,5002,307.50
2022-01-062,284.52,3272,2772,284.537,579,6002,284.50
2022-01-052,3302,3412,2592,29253,536,3002,292
2022-01-042,1582,237.52,154.52,234.543,072,6002,234.50

分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株