7203 トヨタ自動車(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-281,2201,2401,2201,220263,000174.20
1984-12-271,2301,2401,2101,230798,000175.62
1984-12-261,3001,3001,2501,250478,000178.48
1984-12-251,2901,2901,2701,270276,000181.34
1984-12-241,2901,2901,2701,270259,000181.34
1984-12-221,2801,2801,2701,270182,000181.34
1984-12-211,2601,2701,2501,270270,000181.34
1984-12-201,2601,2701,2401,260303,000179.91
1984-12-191,3001,3001,2601,260774,000179.91
1984-12-181,3001,3001,2701,270312,000181.34
1984-12-171,2901,3001,2801,290436,000184.19
1984-12-151,2601,2801,2501,280504,000182.76
1984-12-141,2301,2601,2301,2501,359,000178.48
1984-12-131,2301,2401,2201,230271,000175.62
1984-12-121,2201,2301,2101,220503,000174.20
1984-12-111,2101,2301,2101,220483,000174.20
1984-12-101,2301,2501,2101,220979,000174.20
1984-12-071,2401,2401,2201,220475,000174.20
1984-12-061,2301,2401,2301,240887,000177.05
1984-12-051,2301,2601,2301,260455,000179.91
1984-12-041,2201,2401,2201,240511,000177.05
1984-12-031,2401,2401,2201,2201,469,999174.20
1984-12-011,2201,2301,2101,220395,000174.20
1984-11-301,2101,2301,2001,220631,000174.20
1984-11-291,2101,2201,2101,220214,000174.20
1984-11-281,2201,2201,2101,2101,046,000172.77
1984-11-271,2201,2201,2101,210514,000172.77
1984-11-261,2301,2401,2201,220644,000174.20
1984-11-241,2301,2401,2301,230372,000175.62
1984-11-221,2401,2501,2301,230494,000175.62
1984-11-211,2601,2601,2401,250400,000178.48
1984-11-201,2501,2601,2501,260462,000179.91
1984-11-191,2501,2601,2501,260307,000179.91
1984-11-171,2801,2801,2501,260361,000179.91
1984-11-161,2801,2801,2701,280184,000182.76
1984-11-151,2901,3001,2701,270333,000181.34
1984-11-141,2901,3001,2901,290181,000184.19
1984-11-131,2901,3001,2901,30098,000185.62
1984-11-121,2901,3001,2901,290347,000184.19
1984-11-091,2901,3001,2901,290299,000184.19
1984-11-081,3001,3101,2901,300326,000185.62
1984-11-071,3201,3201,3001,300333,000185.62
1984-11-061,3101,3201,3101,310407,000187.05
1984-11-051,3201,3301,3101,310326,000187.05
1984-11-021,3301,3301,3201,320884,000188.47
1984-11-011,3401,3401,3101,340656,000191.33
1984-10-311,3401,3501,3401,350315,000192.76
1984-10-301,3301,3501,3301,330494,000189.90
1984-10-291,3301,3401,3301,330188,000189.90
1984-10-271,3301,3401,3201,330181,000189.90
1984-10-261,3601,3601,3301,330575,000189.90
1984-10-251,3701,3801,3601,360331,000194.19
1984-10-241,3701,3801,3601,360208,000194.19
1984-10-231,3901,3901,3501,350353,000192.76
1984-10-221,3801,4001,3601,390432,000198.47
1984-10-201,3601,3801,3601,370263,000195.61
1984-10-191,3701,3701,3401,340359,000191.33
1984-10-181,3401,3501,3301,330848,000189.90
1984-10-171,3501,3501,3401,340272,000191.33
1984-10-161,3701,3701,3501,350343,000192.76
1984-10-151,3401,3701,3401,370329,000195.61
1984-10-121,3401,3401,3201,340564,000191.33
1984-10-111,3401,3501,3401,340581,000191.33
1984-10-091,3501,3501,3401,340488,000191.33
1984-10-081,3501,3601,3501,350215,000192.76
1984-10-061,3601,3601,3501,350282,000192.76
1984-10-051,3601,3701,3501,360246,000194.19
1984-10-041,3501,3701,3501,360462,000194.19
1984-10-031,3501,3701,3501,3601,081,000194.19
1984-10-021,3401,3701,3401,370472,000195.61
1984-10-011,3801,4001,3601,400752,000199.90
1984-09-291,3701,3901,3701,390234,000198.47
1984-09-281,3901,4001,3701,380527,000197.04
1984-09-271,3701,4201,3701,390482,000198.47
1984-09-261,3601,3801,3501,360679,000194.19
1984-09-251,3601,3601,3401,350458,000192.76
1984-09-221,3501,3601,3501,360220,000194.19
1984-09-211,3601,3701,3601,360813,000194.19
1984-09-201,3701,3701,3601,3601,386,000194.19
1984-09-191,3801,3901,3601,380731,000197.04
1984-09-181,4001,4001,3801,380184,000197.04
1984-09-171,4301,4301,3901,4202,115,999202.75
1984-09-141,4501,4601,4001,420673,000202.75
1984-09-131,3801,4301,3801,430579,000204.18
1984-09-121,3901,3901,3801,380269,000197.04
1984-09-111,3601,3801,3501,380325,000197.04
1984-09-101,3901,3901,3601,360758,000194.19
1984-09-071,3901,4101,3901,390431,000198.47
1984-09-061,4201,4201,3901,390451,000198.47
1984-09-051,4401,4501,4201,440692,000205.61
1984-09-041,4701,4801,4401,460906,000208.46
1984-09-031,4701,4701,4601,470251,000209.89
1984-09-011,4701,4801,4601,470297,000209.89
1984-08-311,4801,4801,4601,470467,000209.89
1984-08-301,4801,4901,4801,4801,239,000211.32
1984-08-291,4801,4901,4801,4803,659,999211.32
1984-08-281,4801,4801,4701,4801,242,000211.32
1984-08-271,4701,4801,4601,480570,000211.32
1984-08-251,4701,4801,4601,4601,429,999208.46
1984-08-241,4201,4601,4201,460726,000208.46
1984-08-231,4301,4301,4201,420524,000202.75
1984-08-221,4601,4701,4201,420911,000202.75
1984-08-211,4501,4601,4301,450442,000207.04
1984-08-201,4401,4601,4301,440255,000205.61
1984-08-181,4301,4501,4201,430179,000204.18
1984-08-171,4401,4501,4201,4201,168,000202.75
1984-08-161,4601,4601,4301,450658,000207.04
1984-08-151,4301,4601,4301,4602,559,999208.46
1984-08-141,4601,4601,4401,440407,000205.61
1984-08-131,4701,4701,4501,470684,000209.89
1984-08-101,4701,4701,4501,4701,332,000209.89
1984-08-091,4301,4601,4201,440936,000205.61
1984-08-081,4001,4501,4001,4401,109,000205.61
1984-08-071,4301,4501,4201,420904,000202.75
1984-08-061,4501,4901,4301,4804,647,998211.32
1984-08-041,4201,4501,4201,4502,597,999207.04
1984-08-031,3801,4001,3601,3903,012,999198.47
1984-08-021,3001,3501,3001,3401,233,000191.33
1984-08-011,2701,3001,2701,290386,000184.19
1984-07-311,2601,3001,2501,290362,000184.19
1984-07-301,2501,2601,2501,260211,000179.91
1984-07-281,2501,2601,2301,250308,000178.48
1984-07-271,2301,2701,2201,270494,000181.34
1984-07-261,2201,2401,2201,220416,000174.20
1984-07-251,2101,2301,2001,200521,000171.34
1984-07-241,2101,2301,2001,210531,000172.77
1984-07-231,2501,2601,2301,230499,000175.62
1984-07-211,2501,2601,2501,25070,000178.48
1984-07-201,2501,2601,2501,250212,000178.48
1984-07-191,2501,2601,2501,250197,000178.48
1984-07-181,2501,2601,2501,250201,000178.48
1984-07-171,2501,2701,2501,2506,222,998178.48
1984-07-161,2401,2601,2301,250694,000178.48
1984-07-131,2401,2401,2201,220865,000174.20
1984-07-121,2501,2601,2401,2502,522,999178.48
1984-07-111,2501,2601,2501,25048,000178.48
1984-07-101,2701,2701,2501,250116,000178.48
1984-07-091,2501,2601,2501,250145,000178.48
1984-07-061,2701,2701,2501,250205,000178.48
1984-07-051,2601,2801,2501,270207,000181.34
1984-07-041,2701,2701,2501,260103,000179.91
1984-07-031,2701,2701,2501,2504,229,999178.48
1984-07-021,2701,2901,2601,260356,000179.91
1984-06-301,2601,2701,2601,27056,000181.34
1984-06-291,2801,2801,2601,260300,000179.91
1984-06-281,2701,2801,2601,270191,000181.34
1984-06-271,2501,2901,2501,280526,000182.76
1984-06-261,3001,3301,2801,330777,000180.86
1984-06-251,3001,3101,2901,300364,000176.78
1984-06-231,2901,3001,2901,290184,000175.42
1984-06-221,2801,2901,2701,280159,000174.06
1984-06-211,3001,3001,2801,280397,000174.06
1984-06-201,2801,2901,2701,290696,000175.42
1984-06-191,3001,3101,2801,290296,000175.42
1984-06-181,2901,3101,2801,290215,000175.42
1984-06-161,2901,3001,2801,290607,000175.42
1984-06-151,2801,3201,2801,310807,000178.14
1984-06-141,3001,3101,2901,290138,000175.42
1984-06-131,3101,3101,2901,310381,000178.14
1984-06-121,3401,3401,3201,330463,000180.86
1984-06-111,3501,3601,3401,340209,000182.22
1984-06-081,3401,3501,3401,350423,000183.58
1984-06-071,3301,3501,3301,350137,000183.58
1984-06-061,3101,3301,3001,330652,000180.86
1984-06-051,3101,3301,3001,320321,000179.50
1984-06-041,3101,3201,3001,32072,000179.50
1984-06-021,3101,3201,3001,300206,000176.78
1984-06-011,2901,3001,2801,290348,000175.42
1984-05-311,3301,3301,2901,290661,000175.42
1984-05-301,3301,3401,3201,330249,000180.86
1984-05-291,3301,3401,3301,340244,000182.22
1984-05-281,3101,3401,3101,320124,000179.50
1984-05-261,3001,3201,3001,320121,000179.50
1984-05-251,3001,3201,3001,300238,000176.78
1984-05-241,3001,3301,3001,320367,000179.50
1984-05-231,2801,3001,2701,290530,000175.42
1984-05-221,3001,3101,2801,290648,000175.42
1984-05-211,3201,3201,3001,300452,000176.78
1984-05-191,3401,3501,3201,320578,000179.50
1984-05-181,3501,3501,3301,3301,066,000180.86
1984-05-171,3601,3801,3501,3501,018,000183.58
1984-05-161,3701,3901,3701,380368,000187.66
1984-05-151,3201,4101,3101,390695,000189.02
1984-05-141,3601,3601,3301,330363,000180.86
1984-05-111,3901,4101,3801,400395,000190.38
1984-05-101,4201,4201,3901,400803,000190.38
1984-05-091,4301,4301,4201,420435,000193.10
1984-05-081,4401,4501,4301,440681,000195.82
1984-05-071,4501,4601,4301,460807,000198.54
1984-05-041,4301,4701,4201,4602,468,999198.54
1984-05-021,3901,4101,3901,400741,000190.38
1984-05-011,3801,3801,3601,380189,000187.66
1984-04-281,3701,3901,3601,380466,000187.66
1984-04-271,3401,3601,3301,350599,000183.58
1984-04-261,3401,3401,3301,330139,000180.86
1984-04-251,3501,3501,3301,330526,000180.86
1984-04-241,3501,3601,3401,360193,000184.94
1984-04-231,3501,3701,3401,350222,000183.58
1984-04-211,3701,3701,3501,37088,000186.30
1984-04-201,3201,3601,3201,350290,000183.58
1984-04-191,3401,3501,3301,330229,000180.86
1984-04-181,3501,3701,3401,340227,000182.22
1984-04-171,3801,3901,3401,360738,000184.94
1984-04-161,3901,3901,3701,370239,000186.30
1984-04-131,3901,4001,3701,370809,000186.30
1984-04-121,3701,3801,3601,370562,000186.30
1984-04-111,3701,3701,3501,370382,000186.30
1984-04-101,3901,4001,3601,3701,361,999186.30
1984-04-091,3501,3801,3401,370322,000186.30
1984-04-071,3601,3601,3401,350393,000183.58
1984-04-061,3801,3901,3701,370690,000186.30
1984-04-051,4001,4401,3901,4301,642,999194.46
1984-04-041,4001,4201,3901,4201,306,999193.10
1984-04-031,4301,4301,4001,4001,313,999190.38
1984-04-021,3701,4201,3501,4101,411,999191.74
1984-03-311,3601,3701,3401,370698,000186.30
1984-03-301,3501,3601,3301,360685,000184.94
1984-03-291,3301,3601,3301,330840,000180.86
1984-03-281,3001,3301,2901,310786,000178.14
1984-03-271,2801,3301,2801,3001,931,999176.78
1984-03-261,2801,2901,2701,270401,000172.70
1984-03-241,2901,3001,2801,280240,000174.06
1984-03-231,2801,3001,2801,300555,000176.78
1984-03-221,2701,3001,2701,300796,000176.78
1984-03-211,3201,3301,2601,260789,000171.34
1984-03-191,3301,3401,3101,3302,477,999180.86
1984-03-171,3701,3701,3401,3402,634,999182.22
1984-03-161,3101,3501,3001,3504,317,998183.58
1984-03-151,3101,3301,3001,310800,000178.14
1984-03-141,2901,3201,2801,3001,014,000176.78
1984-03-131,2601,2801,2601,280212,000174.06
1984-03-121,2501,2601,2501,260187,000171.34
1984-03-091,2501,2601,2401,250896,000169.98
1984-03-081,2601,2601,2501,2501,004,000169.98
1984-03-071,2801,2801,2701,270361,000172.70
1984-03-061,3001,3001,2901,290251,000175.42
1984-03-051,3201,3301,3001,300205,000176.78
1984-03-031,3101,3201,3001,320586,000179.50
1984-03-021,2801,3001,2801,2902,167,999175.42
1984-03-011,3001,3001,2701,2801,269,999174.06
1984-02-291,3001,3101,2901,300800,000176.78
1984-02-281,3301,3401,3301,3301,390,999180.86
1984-02-271,3501,3601,3201,330786,000180.86
1984-02-251,3501,3601,3301,350392,000183.58
1984-02-241,3201,3301,3101,330386,000180.86
1984-02-231,3201,3301,3101,320268,000179.50
1984-02-221,3401,3401,3201,3301,109,000180.86
1984-02-211,3401,3601,3301,360341,000184.94
1984-02-201,3001,3301,2901,330228,000180.86
1984-02-181,3001,3001,2901,300119,000176.78
1984-02-171,3001,3101,2901,300321,000176.78
1984-02-161,2901,3101,2801,300352,000176.78
1984-02-151,2701,2901,2701,290955,000175.42
1984-02-141,2601,2601,2401,240727,000168.62
1984-02-131,2701,2801,2701,270599,000172.70
1984-02-101,3001,3001,2801,290560,000175.42
1984-02-091,3401,3501,3201,320759,000179.50
1984-02-081,3501,3701,3501,360277,000184.94
1984-02-071,3601,3701,3501,360341,000184.94
1984-02-061,3701,3801,3601,370327,000186.30
1984-02-041,3901,3901,3701,370616,000186.30
1984-02-031,3901,4001,3901,390331,000189.02
1984-02-021,4101,4101,3901,390276,000189.02
1984-02-011,4101,4201,4001,400784,000190.38
1984-01-311,4101,4201,4101,410480,000191.74
1984-01-301,4101,4201,4101,420396,000193.10
1984-01-281,4101,4201,4101,410396,000191.74
1984-01-271,3801,4101,3801,410853,000191.74
1984-01-261,3701,3801,3601,370495,000186.30
1984-01-251,3701,3801,3601,3601,990,999184.94
1984-01-241,3801,3901,3701,380593,000187.66
1984-01-231,3901,4001,3801,380391,000187.66
1984-01-211,3901,4001,3901,390363,000189.02
1984-01-201,4201,4201,4001,400159,000190.38
1984-01-191,3901,4101,3901,390124,000189.02
1984-01-181,3901,4001,3801,390479,000189.02
1984-01-171,4301,4301,4101,410392,000191.74
1984-01-131,4201,4301,4201,430640,000194.46
1984-01-121,4601,4801,4501,450926,000197.18
1984-01-111,4601,4701,4401,460691,000198.54
1984-01-101,4601,4601,4201,450565,000197.18
1984-01-091,4901,4901,4501,450648,000197.18
1984-01-071,4801,4901,4801,490339,000202.62
1984-01-061,5001,5001,4701,4801,172,000201.26
1984-01-051,5101,5201,4801,4801,683,999201.26
1984-01-041,5201,5301,4901,5001,408,999203.98

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