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 |
---|---|---|---|---|---|---|
2022-08-12 | 2,110 | 2,135 | 2,099.5 | 2,135 | 31,314,700 | 2,135 |
2022-08-10 | 2,081.5 | 2,099 | 2,077.5 | 2,088 | 15,038,200 | 2,088 |
2022-08-09 | 2,106.5 | 2,113 | 2,069 | 2,076 | 25,062,000 | 2,076 |
2022-08-08 | 2,100 | 2,116 | 2,082.5 | 2,116 | 22,816,600 | 2,116 |
2022-08-05 | 2,080 | 2,130 | 2,074 | 2,123 | 27,813,600 | 2,123 |
2022-08-04 | 2,184 | 2,187.5 | 2,071.5 | 2,091.5 | 50,239,900 | 2,091.50 |
2022-08-03 | 2,149 | 2,162.5 | 2,142.5 | 2,156 | 16,651,900 | 2,156 |
2022-08-02 | 2,178 | 2,198 | 2,152 | 2,154.5 | 18,343,800 | 2,154.50 |
2022-08-01 | 2,152 | 2,216.5 | 2,150.5 | 2,212 | 32,568,100 | 2,212 |
2022-07-29 | 2,155 | 2,163 | 2,127 | 2,137 | 24,818,400 | 2,137 |
2022-07-28 | 2,165 | 2,174.5 | 2,124 | 2,125 | 27,939,100 | 2,125 |
2022-07-27 | 2,154 | 2,174 | 2,142 | 2,169 | 15,783,800 | 2,169 |
2022-07-26 | 2,177.5 | 2,182.5 | 2,160 | 2,166 | 12,369,100 | 2,166 |
2022-07-25 | 2,177 | 2,198.5 | 2,163 | 2,166 | 16,534,400 | 2,166 |
2022-07-22 | 2,199.5 | 2,204.5 | 2,190 | 2,202.5 | 20,867,700 | 2,202.50 |
2022-07-21 | 2,191 | 2,206 | 2,175 | 2,193.5 | 24,208,700 | 2,193.50 |
2022-07-20 | 2,200 | 2,204.5 | 2,180 | 2,194 | 27,281,400 | 2,194 |
2022-07-19 | 2,170 | 2,179 | 2,163 | 2,177 | 21,538,900 | 2,177 |
2022-07-15 | 2,133.5 | 2,163.5 | 2,127 | 2,163 | 28,589,600 | 2,163 |
2022-07-14 | 2,101.5 | 2,144 | 2,098.5 | 2,135 | 18,559,500 | 2,135 |
2022-07-13 | 2,124 | 2,145.5 | 2,123.5 | 2,134.5 | 16,445,800 | 2,134.50 |
2022-07-12 | 2,152 | 2,153 | 2,110.5 | 2,116.5 | 24,129,000 | 2,116.50 |
2022-07-11 | 2,140 | 2,158.5 | 2,134 | 2,152 | 28,062,000 | 2,152 |
2022-07-08 | 2,120.5 | 2,147 | 2,108 | 2,111 | 35,446,600 | 2,111 |
2022-07-07 | 2,086.5 | 2,108 | 2,065 | 2,105 | 27,506,300 | 2,105 |
2022-07-06 | 2,089 | 2,098 | 2,043.5 | 2,058 | 32,025,100 | 2,058 |
2022-07-05 | 2,128 | 2,136 | 2,112 | 2,116.5 | 20,328,900 | 2,116.50 |
2022-07-04 | 2,094 | 2,113 | 2,087.5 | 2,113 | 21,443,400 | 2,113 |
2022-07-01 | 2,095 | 2,104 | 2,056 | 2,067 | 30,994,400 | 2,067 |
2022-06-30 | 2,128.5 | 2,131.5 | 2,093.5 | 2,100 | 30,076,600 | 2,100 |
2022-06-29 | 2,165 | 2,168 | 2,125.5 | 2,128 | 36,393,000 | 2,128 |
2022-06-28 | 2,138.5 | 2,167.5 | 2,133.5 | 2,167.5 | 26,045,200 | 2,167.50 |
2022-06-27 | 2,137 | 2,144 | 2,109 | 2,121.5 | 17,615,400 | 2,121.50 |
2022-06-24 | 2,095 | 2,115.5 | 2,087.5 | 2,111.5 | 21,561,600 | 2,111.50 |
2022-06-23 | 2,148 | 2,159 | 2,116 | 2,126.5 | 20,869,300 | 2,126.50 |
2022-06-22 | 2,168 | 2,188.5 | 2,149 | 2,156 | 22,961,800 | 2,156 |
2022-06-21 | 2,119.5 | 2,144 | 2,107 | 2,138.5 | 23,768,100 | 2,138.50 |
2022-06-20 | 2,090 | 2,115 | 2,070.5 | 2,089.5 | 20,577,400 | 2,089.50 |
2022-06-17 | 2,046 | 2,087 | 2,042 | 2,063 | 45,125,700 | 2,063 |
2022-06-16 | 2,142 | 2,173.5 | 2,131 | 2,140 | 24,439,500 | 2,140 |
2022-06-15 | 2,088 | 2,108 | 2,080 | 2,080 | 22,726,900 | 2,080 |
2022-06-14 | 2,083 | 2,121.5 | 2,077.5 | 2,095 | 26,804,400 | 2,095 |
2022-06-13 | 2,150 | 2,159 | 2,128 | 2,131.5 | 25,274,900 | 2,131.50 |
2022-06-10 | 2,211 | 2,232 | 2,196 | 2,203.5 | 28,515,100 | 2,203.50 |
2022-06-09 | 2,249 | 2,267 | 2,235.5 | 2,239 | 27,281,400 | 2,239 |
2022-06-08 | 2,199 | 2,230 | 2,191 | 2,230 | 25,246,600 | 2,230 |
2022-06-07 | 2,197 | 2,209.5 | 2,181.5 | 2,190.5 | 23,853,700 | 2,190.50 |
2022-06-06 | 2,139 | 2,164.5 | 2,134 | 2,163 | 15,252,500 | 2,163 |
2022-06-03 | 2,198 | 2,198 | 2,153 | 2,165 | 19,812,000 | 2,165 |
2022-06-02 | 2,190 | 2,203 | 2,181 | 2,193 | 15,657,500 | 2,193 |
2022-06-01 | 2,140 | 2,208 | 2,135.5 | 2,197.5 | 35,206,500 | 2,197.50 |
2022-05-31 | 2,109 | 2,133.5 | 2,107.5 | 2,122.5 | 27,505,000 | 2,122.50 |
2022-05-30 | 2,102 | 2,135 | 2,094 | 2,126.5 | 40,586,500 | 2,126.50 |
2022-05-27 | 2,117 | 2,117 | 2,079 | 2,084 | 19,511,600 | 2,084 |
2022-05-26 | 2,065 | 2,106 | 2,060.5 | 2,082 | 23,739,700 | 2,082 |
2022-05-25 | 2,040 | 2,067 | 2,037 | 2,043.5 | 18,929,300 | 2,043.50 |
2022-05-24 | 2,064.5 | 2,078 | 2,050 | 2,050 | 18,717,900 | 2,050 |
2022-05-23 | 2,052.5 | 2,065 | 2,038 | 2,061.5 | 20,585,700 | 2,061.50 |
2022-05-20 | 2,010 | 2,052.5 | 2,007.5 | 2,048 | 23,675,300 | 2,048 |
2022-05-19 | 1,981 | 2,010 | 1,971 | 2,005 | 34,715,900 | 2,005 |
2022-05-18 | 2,035 | 2,054 | 2,025.5 | 2,044 | 21,893,000 | 2,044 |
2022-05-17 | 2,025.5 | 2,047 | 2,016.5 | 2,033 | 22,474,100 | 2,033 |
2022-05-16 | 2,105 | 2,107 | 2,047 | 2,049.5 | 26,352,900 | 2,049.50 |
2022-05-13 | 2,043 | 2,086.5 | 2,028.5 | 2,055 | 31,138,400 | 2,055 |
2022-05-12 | 2,050 | 2,114.5 | 2,011.5 | 2,050 | 44,104,700 | 2,050 |
2022-05-11 | 2,205.5 | 2,210 | 2,050.5 | 2,082 | 64,821,200 | 2,082 |
2022-05-10 | 2,190 | 2,204 | 2,155 | 2,178.5 | 28,054,600 | 2,178.50 |
2022-05-09 | 2,269 | 2,282.5 | 2,244.5 | 2,245 | 22,370,500 | 2,245 |
2022-05-06 | 2,254 | 2,276 | 2,242.5 | 2,276 | 30,141,000 | 2,276 |
2022-05-02 | 2,267 | 2,277.5 | 2,217.5 | 2,228 | 26,634,900 | 2,228 |
2022-04-28 | 2,160.5 | 2,242.5 | 2,152.5 | 2,235.5 | 33,413,000 | 2,235.50 |
2022-04-27 | 2,146 | 2,174.5 | 2,144 | 2,165.5 | 34,299,400 | 2,165.50 |
2022-04-26 | 2,186 | 2,199 | 2,163.5 | 2,180 | 23,096,200 | 2,180 |
2022-04-25 | 2,149.5 | 2,199.5 | 2,145 | 2,190 | 22,515,800 | 2,190 |
2022-04-22 | 2,220 | 2,227.5 | 2,200 | 2,210 | 18,873,300 | 2,210 |
2022-04-21 | 2,238 | 2,261.5 | 2,236.5 | 2,250 | 21,538,600 | 2,250 |
2022-04-20 | 2,220 | 2,269 | 2,219 | 2,258.5 | 42,430,500 | 2,258.50 |
2022-04-19 | 2,175 | 2,186.5 | 2,159 | 2,177 | 21,166,100 | 2,177 |
2022-04-18 | 2,145.5 | 2,165 | 2,127.5 | 2,155 | 15,320,900 | 2,155 |
2022-04-15 | 2,100 | 2,163 | 2,100 | 2,160 | 19,517,900 | 2,160 |
2022-04-14 | 2,096 | 2,131.5 | 2,085.5 | 2,131.5 | 18,466,300 | 2,131.50 |
2022-04-13 | 2,108.5 | 2,123.5 | 2,073 | 2,119.5 | 26,016,500 | 2,119.50 |
2022-04-12 | 2,105 | 2,112.5 | 2,065.5 | 2,069.5 | 26,536,900 | 2,069.50 |
2022-04-11 | 2,087 | 2,114.5 | 2,076 | 2,101.5 | 27,797,800 | 2,101.50 |
2022-04-08 | 2,136 | 2,165.5 | 2,073.5 | 2,095.5 | 50,893,400 | 2,095.50 |
2022-04-07 | 2,166 | 2,174 | 2,132 | 2,168.5 | 31,288,300 | 2,168.50 |
2022-04-06 | 2,192 | 2,201.5 | 2,176 | 2,190 | 28,164,400 | 2,190 |
2022-04-05 | 2,231 | 2,236 | 2,202.5 | 2,217.5 | 21,878,700 | 2,217.50 |
2022-04-04 | 2,193 | 2,213.5 | 2,192 | 2,211 | 16,276,100 | 2,211 |
2022-04-01 | 2,222.5 | 2,238 | 2,174.5 | 2,205 | 27,719,800 | 2,205 |
2022-03-31 | 2,200.5 | 2,262 | 2,191 | 2,222.5 | 38,235,600 | 2,222.50 |
2022-03-30 | 2,216 | 2,247.5 | 2,189 | 2,218.5 | 36,673,400 | 2,218.50 |
2022-03-29 | 2,221.5 | 2,261 | 2,220.5 | 2,261 | 43,733,900 | 2,261 |
2022-03-28 | 2,212 | 2,217 | 2,182.5 | 2,202 | 23,368,400 | 2,202 |
2022-03-25 | 2,210 | 2,216.5 | 2,180 | 2,189 | 25,328,700 | 2,189 |
2022-03-24 | 2,148 | 2,208.5 | 2,140.5 | 2,200 | 40,085,700 | 2,200 |
2022-03-23 | 2,095 | 2,139 | 2,090.5 | 2,137 | 33,324,100 | 2,137 |
2022-03-22 | 2,036 | 2,063.5 | 2,035.5 | 2,055 | 30,788,700 | 2,055 |
2022-03-18 | 2,000.5 | 2,025 | 1,996 | 2,020 | 43,985,400 | 2,020 |
2022-03-17 | 2,045 | 2,065 | 2,010 | 2,036 | 35,580,400 | 2,036 |
2022-03-16 | 1,968 | 2,000 | 1,967.5 | 1,991 | 32,882,200 | 1,991 |
2022-03-15 | 1,912.5 | 1,976 | 1,907 | 1,955 | 26,940,000 | 1,955 |
2022-03-14 | 1,883 | 1,929 | 1,881.5 | 1,914 | 26,346,200 | 1,914 |
2022-03-11 | 1,890 | 1,895 | 1,844 | 1,860.5 | 44,804,200 | 1,860.50 |
2022-03-10 | 1,942 | 1,946 | 1,905 | 1,945.5 | 36,656,200 | 1,945.50 |
2022-03-09 | 1,850 | 1,884 | 1,830.5 | 1,845.5 | 36,677,400 | 1,845.50 |
2022-03-08 | 1,844 | 1,855.5 | 1,805 | 1,811 | 44,177,700 | 1,811 |
2022-03-07 | 1,875 | 1,889 | 1,826 | 1,845 | 67,968,000 | 1,845 |
2022-03-04 | 2,026.5 | 2,027.5 | 1,965 | 1,974 | 48,833,000 | 1,974 |
2022-03-03 | 2,075 | 2,094.5 | 2,046 | 2,047 | 26,276,600 | 2,047 |
2022-03-02 | 2,080 | 2,082 | 2,034 | 2,038.5 | 42,180,900 | 2,038.50 |
2022-03-01 | 2,119.5 | 2,154 | 2,119 | 2,133 | 23,177,000 | 2,133 |
2022-02-28 | 2,107 | 2,139 | 2,087 | 2,138.5 | 26,767,700 | 2,138.50 |
2022-02-25 | 2,085 | 2,113.5 | 2,078.5 | 2,104 | 26,344,300 | 2,104 |
2022-02-24 | 2,109 | 2,124 | 2,080.5 | 2,091 | 29,577,000 | 2,091 |
2022-02-22 | 2,148 | 2,151.5 | 2,111 | 2,123.5 | 21,140,000 | 2,123.50 |
2022-02-21 | 2,148 | 2,177 | 2,133 | 2,173 | 15,200,700 | 2,173 |
2022-02-18 | 2,141.5 | 2,192.5 | 2,140 | 2,184 | 20,267,400 | 2,184 |
2022-02-17 | 2,175.5 | 2,178.5 | 2,147.5 | 2,160.5 | 26,975,700 | 2,160.50 |
2022-02-16 | 2,185 | 2,198 | 2,172.5 | 2,192.5 | 22,686,900 | 2,192.50 |
2022-02-15 | 2,186.5 | 2,189 | 2,145 | 2,153.5 | 31,404,200 | 2,153.50 |
2022-02-14 | 2,174 | 2,197 | 2,160 | 2,182 | 39,268,700 | 2,182 |
2022-02-10 | 2,301 | 2,320 | 2,222 | 2,254 | 42,419,700 | 2,254 |
2022-02-09 | 2,340 | 2,375.5 | 2,302 | 2,317.5 | 42,075,100 | 2,317.50 |
2022-02-08 | 2,267 | 2,315 | 2,263 | 2,296 | 20,722,700 | 2,296 |
2022-02-07 | 2,260 | 2,275.5 | 2,251 | 2,275.5 | 19,062,800 | 2,275.50 |
2022-02-04 | 2,289 | 2,299.5 | 2,261.5 | 2,277.5 | 20,162,500 | 2,277.50 |
2022-02-03 | 2,239 | 2,313 | 2,237 | 2,293.5 | 22,026,900 | 2,293.50 |
2022-02-02 | 2,245 | 2,287.5 | 2,237 | 2,273.5 | 26,879,700 | 2,273.50 |
2022-02-01 | 2,261 | 2,274 | 2,218 | 2,227 | 24,070,100 | 2,227 |
2022-01-31 | 2,224.5 | 2,256 | 2,191.5 | 2,245.5 | 25,588,900 | 2,245.50 |
2022-01-28 | 2,200 | 2,253.5 | 2,191.5 | 2,237 | 31,409,300 | 2,237 |
2022-01-27 | 2,237 | 2,250 | 2,158.5 | 2,163 | 37,600,100 | 2,163 |
2022-01-26 | 2,252.5 | 2,262.5 | 2,209 | 2,221.5 | 26,042,500 | 2,221.50 |
2022-01-25 | 2,242.5 | 2,259.5 | 2,224 | 2,236.5 | 31,059,200 | 2,236.50 |
2022-01-24 | 2,234.5 | 2,287.5 | 2,219 | 2,278.5 | 27,763,700 | 2,278.50 |
2022-01-21 | 2,287.5 | 2,294.5 | 2,230.5 | 2,284.5 | 36,518,000 | 2,284.50 |
2022-01-20 | 2,298 | 2,360 | 2,286 | 2,342.5 | 32,283,600 | 2,342.50 |
2022-01-19 | 2,323.5 | 2,377 | 2,303 | 2,303 | 48,185,300 | 2,303 |
2022-01-18 | 2,443 | 2,475 | 2,400.5 | 2,423.5 | 41,189,300 | 2,423.50 |
2022-01-17 | 2,401 | 2,442 | 2,378.5 | 2,423 | 23,591,300 | 2,423 |
2022-01-14 | 2,410 | 2,423 | 2,375 | 2,390 | 38,594,600 | 2,390 |
2022-01-13 | 2,350 | 2,422.5 | 2,342 | 2,412 | 39,518,400 | 2,412 |
2022-01-12 | 2,354.5 | 2,362 | 2,308.5 | 2,359.5 | 33,915,900 | 2,359.50 |
2022-01-11 | 2,310 | 2,328 | 2,283 | 2,322 | 29,710,800 | 2,322 |
2022-01-07 | 2,307 | 2,324 | 2,275 | 2,307.5 | 30,903,500 | 2,307.50 |
2022-01-06 | 2,284.5 | 2,327 | 2,277 | 2,284.5 | 37,579,600 | 2,284.50 |
2022-01-05 | 2,330 | 2,341 | 2,259 | 2,292 | 53,536,300 | 2,292 |
2022-01-04 | 2,158 | 2,237.5 | 2,154.5 | 2,234.5 | 43,072,600 | 2,234.50 |
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