7203 トヨタ自動車(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,180	2,200	2,170	2,200	1,024,000	329.83
1986-12-26	2,250	2,290	2,210	2,220	1,650,000	332.83
1986-12-25	2,310	2,330	2,260	2,290	5,455,998	343.32
1986-12-24	2,350	2,350	2,320	2,340	6,441,998	350.82
1986-12-23	2,310	2,320	2,250	2,280	4,191,999	341.82
1986-12-22	2,340	2,350	2,280	2,280	10,634,997	341.82
1986-12-19	2,230	2,330	2,220	2,300	9,312,997	344.82
1986-12-18	2,240	2,240	2,220	2,230	2,030,999	334.33
1986-12-17	2,250	2,260	2,200	2,250	5,592,998	337.33
1986-12-16	2,180	2,230	2,180	2,210	2,838,999	331.33
1986-12-15	2,190	2,200	2,160	2,170	857,000	325.33
1986-12-12	2,200	2,220	2,180	2,190	2,743,999	328.33
1986-12-11	2,230	2,250	2,200	2,220	2,850,999	332.83
1986-12-10	2,170	2,260	2,160	2,220	8,256,998	332.83
1986-12-09	2,180	2,190	2,150	2,160	2,916,999	323.83
1986-12-08	2,150	2,180	2,150	2,150	1,855,999	322.33
1986-12-06	2,120	2,160	2,120	2,160	1,806,999	323.83
1986-12-05	2,140	2,200	2,110	2,150	6,658,998	322.33
1986-12-04	2,040	2,100	2,030	2,100	4,004,999	314.84
1986-12-03	2,020	2,030	2,000	2,000	2,869,999	299.84
1986-12-02	1,990	2,000	1,970	1,980	811,000	296.85
1986-12-01	2,000	2,020	1,960	1,960	1,701,999	293.85
1986-11-29	1,990	2,000	1,980	1,980	478,000	296.85
1986-11-28	2,000	2,010	1,960	1,960	974,000	293.85
1986-11-27	1,950	1,990	1,920	1,990	1,275,000	298.35
1986-11-26	1,950	1,950	1,910	1,940	925,000	290.85
1986-11-25	1,940	1,950	1,920	1,950	622,000	292.35
1986-11-22	1,930	1,940	1,910	1,940	1,318,000	290.85
1986-11-21	1,870	1,920	1,850	1,920	909,000	287.85
1986-11-20	1,840	1,850	1,830	1,840	228,000	275.86
1986-11-19	1,820	1,840	1,810	1,820	681,000	272.86
1986-11-18	1,820	1,840	1,820	1,820	426,000	272.86
1986-11-17	1,840	1,840	1,820	1,830	342,000	274.36
1986-11-14	1,820	1,830	1,800	1,810	1,332,000	271.36
1986-11-13	1,850	1,850	1,830	1,850	307,000	277.36
1986-11-12	1,840	1,860	1,830	1,860	753,000	278.86
1986-11-11	1,820	1,850	1,800	1,830	833,000	274.36
1986-11-10	1,810	1,820	1,790	1,820	367,000	272.86
1986-11-07	1,830	1,840	1,790	1,800	1,022,000	269.86
1986-11-06	1,870	1,870	1,830	1,830	750,000	274.36
1986-11-05	1,920	1,920	1,880	1,900	521,000	284.85
1986-11-04	1,940	1,940	1,900	1,920	276,000	287.85
1986-11-01	1,940	1,940	1,880	1,930	724,000	289.35
1986-10-31	1,920	1,940	1,890	1,910	1,178,000	286.35
1986-10-30	1,890	1,910	1,860	1,890	484,000	283.35
1986-10-29	1,900	1,920	1,860	1,880	1,046,000	281.85
1986-10-28	1,880	1,920	1,880	1,900	358,000	284.85
1986-10-27	1,930	1,940	1,890	1,910	1,237,000	286.35
1986-10-25	1,900	1,940	1,880	1,940	1,037,000	290.85
1986-10-24	1,890	1,930	1,880	1,910	2,648,999	286.35
1986-10-23	1,740	1,830	1,700	1,800	1,516,000	269.86
1986-10-22	1,800	1,820	1,730	1,770	1,000,000	265.36
1986-10-21	1,860	1,870	1,780	1,820	826,000	272.86
1986-10-20	1,880	1,910	1,880	1,890	639,000	283.35
1986-10-17	1,920	1,920	1,880	1,920	711,000	287.85
1986-10-16	1,870	1,900	1,830	1,900	1,070,000	284.85
1986-10-15	1,930	1,930	1,860	1,860	916,000	278.86
1986-10-14	1,940	1,940	1,860	1,910	1,122,000	286.35
1986-10-13	1,970	1,970	1,900	1,910	491,000	286.35
1986-10-09	1,960	1,980	1,940	1,970	2,300,999	295.35
1986-10-08	1,950	1,980	1,910	1,930	1,817,999	289.35
1986-10-07	1,900	1,970	1,880	1,940	1,565,000	290.85
1986-10-06	1,930	1,940	1,880	1,880	499,000	281.85
1986-10-04	1,900	1,960	1,890	1,940	823,000	290.85
1986-10-03	1,860	1,960	1,800	1,930	1,964,999	289.35
1986-10-02	1,950	1,970	1,840	1,890	2,185,999	283.35
1986-10-01	2,090	2,090	1,970	1,980	3,618,999	296.85
1986-09-30	2,070	2,120	2,020	2,020	3,762,999	302.84
1986-09-29	2,100	2,160	2,030	2,110	7,758,998	316.34
1986-09-27	2,090	2,110	2,060	2,090	7,395,998	313.34
1986-09-26	1,890	1,990	1,890	1,890	8,075,998	283.35
1986-09-25	1,990	1,990	1,900	1,930	2,393,999	289.35
1986-09-24	1,960	2,010	1,940	1,970	5,377,998	295.35
1986-09-22	1,870	1,910	1,860	1,910	1,641,000	286.35
1986-09-19	1,940	1,940	1,890	1,890	3,676,999	283.35
1986-09-18	1,810	1,930	1,810	1,880	4,895,999	281.85
1986-09-17	1,790	1,840	1,770	1,780	2,210,999	266.86
1986-09-16	1,820	1,840	1,740	1,740	1,757,999	260.87
1986-09-12	1,850	1,880	1,830	1,850	3,297,999	277.36
1986-09-11	1,880	1,930	1,870	1,910	5,314,998	286.35
1986-09-10	1,860	1,890	1,820	1,890	6,257,998	283.35
1986-09-09	1,740	1,830	1,730	1,830	6,342,998	274.36
1986-09-08	1,790	1,790	1,720	1,740	2,897,999	260.87
1986-09-06	1,750	1,790	1,720	1,780	5,235,998	266.86
1986-09-05	1,680	1,760	1,670	1,730	10,158,997	259.37
1986-09-04	1,590	1,660	1,590	1,650	2,923,999	247.37
1986-09-03	1,560	1,590	1,530	1,570	1,056,000	235.38
1986-09-02	1,560	1,570	1,540	1,560	659,000	233.88
1986-09-01	1,580	1,590	1,550	1,560	488,000	233.88
1986-08-30	1,560	1,600	1,560	1,580	623,000	236.88
1986-08-29	1,610	1,640	1,580	1,610	893,000	241.38
1986-08-28	1,640	1,690	1,610	1,620	3,063,999	242.87
1986-08-27	1,580	1,660	1,550	1,650	4,535,999	247.37
1986-08-26	1,610	1,610	1,550	1,560	1,694,999	233.88
1986-08-25	1,600	1,610	1,580	1,600	1,260,000	239.88
1986-08-23	1,640	1,650	1,570	1,570	3,608,999	235.38
1986-08-22	1,520	1,680	1,520	1,610	6,368,998	241.38
1986-08-21	1,450	1,510	1,450	1,500	2,463,999	224.88
1986-08-20	1,410	1,430	1,390	1,430	869,000	214.39
1986-08-19	1,360	1,420	1,360	1,420	423,000	212.89
1986-08-18	1,370	1,380	1,350	1,360	271,000	203.89
1986-08-15	1,350	1,390	1,350	1,370	252,000	205.39
1986-08-14	1,390	1,390	1,360	1,360	488,000	203.89
1986-08-13	1,390	1,390	1,370	1,390	801,000	208.39
1986-08-12	1,410	1,410	1,390	1,390	410,000	208.39
1986-08-11	1,390	1,400	1,370	1,390	432,000	208.39
1986-08-08	1,390	1,440	1,390	1,440	2,015,999	215.89
1986-08-07	1,270	1,340	1,270	1,330	768,000	199.40
1986-08-06	1,250	1,280	1,250	1,270	1,071,000	190.40
1986-08-05	1,240	1,270	1,240	1,250	409,000	187.40
1986-08-04	1,250	1,250	1,230	1,230	339,000	184.40
1986-08-02	1,240	1,260	1,240	1,240	769,000	185.90
1986-08-01	1,250	1,260	1,230	1,250	914,000	187.40
1986-07-31	1,260	1,290	1,250	1,290	1,121,000	193.40
1986-07-30	1,310	1,320	1,270	1,270	638,000	190.40
1986-07-29	1,330	1,340	1,310	1,320	458,000	197.90
1986-07-28	1,360	1,370	1,330	1,350	409,000	202.40
1986-07-26	1,360	1,370	1,340	1,340	423,000	200.90
1986-07-25	1,340	1,360	1,330	1,340	641,000	200.90
1986-07-24	1,310	1,360	1,310	1,330	725,000	199.40
1986-07-23	1,320	1,340	1,300	1,300	519,000	194.90
1986-07-22	1,320	1,330	1,290	1,300	421,000	194.90
1986-07-21	1,240	1,320	1,230	1,300	702,000	194.90
1986-07-19	1,290	1,300	1,240	1,260	512,000	188.90
1986-07-18	1,320	1,330	1,290	1,300	575,000	194.90
1986-07-17	1,340	1,350	1,330	1,330	341,000	199.40
1986-07-16	1,330	1,360	1,310	1,340	926,000	200.90
1986-07-15	1,400	1,400	1,370	1,370	662,000	205.39
1986-07-14	1,410	1,420	1,400	1,400	573,000	209.89
1986-07-11	1,400	1,420	1,390	1,400	594,000	209.89
1986-07-10	1,430	1,430	1,400	1,410	518,000	211.39
1986-07-09	1,430	1,460	1,420	1,430	809,000	214.39
1986-07-08	1,480	1,510	1,470	1,490	628,000	223.38
1986-07-07	1,510	1,520	1,490	1,490	509,000	223.38
1986-07-05	1,500	1,500	1,480	1,500	155,000	224.88
1986-07-04	1,520	1,520	1,470	1,500	990,000	224.88
1986-07-03	1,540	1,550	1,530	1,530	294,000	229.38
1986-07-02	1,550	1,550	1,530	1,550	320,000	232.38
1986-07-01	1,570	1,570	1,550	1,550	543,000	232.38
1986-06-30	1,570	1,580	1,550	1,550	437,000	232.38
1986-06-28	1,570	1,570	1,560	1,560	199,000	233.88
1986-06-27	1,570	1,580	1,560	1,570	459,000	235.38
1986-06-26	1,590	1,600	1,580	1,590	599,000	238.38
1986-06-25	1,590	1,600	1,570	1,600	1,110,000	239.88
1986-06-24	1,580	1,590	1,570	1,570	1,812,999	235.38
1986-06-23	1,560	1,570	1,550	1,550	389,000	232.38
1986-06-21	1,560	1,560	1,550	1,560	163,000	233.88
1986-06-20	1,560	1,560	1,540	1,550	581,000	232.38
1986-06-19	1,550	1,560	1,540	1,540	1,039,000	230.88
1986-06-18	1,570	1,570	1,550	1,550	666,000	232.38
1986-06-17	1,570	1,580	1,550	1,560	715,000	233.88
1986-06-16	1,560	1,580	1,560	1,570	335,000	235.38
1986-06-13	1,580	1,590	1,560	1,560	751,000	233.88
1986-06-12	1,600	1,600	1,580	1,580	761,000	236.88
1986-06-11	1,630	1,630	1,580	1,610	2,269,999	241.38
1986-06-10	1,520	1,670	1,520	1,630	6,467,998	244.37
1986-06-09	1,510	1,520	1,490	1,510	535,000	226.38
1986-06-07	1,500	1,510	1,490	1,510	204,000	226.38
1986-06-06	1,500	1,510	1,490	1,490	220,000	223.38
1986-06-05	1,520	1,540	1,510	1,510	935,000	226.38
1986-06-04	1,520	1,530	1,510	1,520	499,000	227.88
1986-06-03	1,560	1,560	1,530	1,550	406,000	232.38
1986-06-02	1,580	1,590	1,560	1,580	663,000	236.88
1986-05-31	1,580	1,580	1,560	1,560	634,000	233.88
1986-05-30	1,480	1,530	1,470	1,520	729,000	227.88
1986-05-29	1,490	1,490	1,460	1,460	590,000	218.89
1986-05-28	1,490	1,500	1,480	1,480	580,000	221.89
1986-05-27	1,490	1,500	1,480	1,490	1,067,000	223.38
1986-05-26	1,490	1,500	1,480	1,480	236,000	221.89
1986-05-24	1,470	1,480	1,460	1,480	227,000	221.89
1986-05-23	1,480	1,490	1,460	1,460	568,000	218.89
1986-05-22	1,460	1,480	1,460	1,460	441,000	218.89
1986-05-21	1,470	1,490	1,460	1,460	805,000	218.89
1986-05-20	1,490	1,490	1,460	1,470	201,000	220.39
1986-05-19	1,480	1,500	1,480	1,490	304,000	223.38
1986-05-17	1,460	1,490	1,450	1,480	267,000	221.89
1986-05-16	1,480	1,480	1,440	1,450	721,000	217.39
1986-05-15	1,500	1,520	1,500	1,500	355,000	224.88
1986-05-14	1,540	1,540	1,500	1,500	898,000	224.88
1986-05-13	1,480	1,490	1,460	1,470	1,099,000	220.39
1986-05-12	1,500	1,510	1,490	1,490	410,000	223.38
1986-05-09	1,510	1,530	1,510	1,510	1,132,000	226.38
1986-05-08	1,530	1,530	1,500	1,500	908,000	224.88
1986-05-07	1,530	1,560	1,520	1,540	1,335,000	230.88
1986-05-06	1,540	1,560	1,530	1,540	980,000	230.88
1986-05-02	1,570	1,600	1,570	1,580	1,050,000	236.88
1986-05-01	1,630	1,660	1,590	1,600	3,521,999	239.88
1986-04-30	1,610	1,690	1,600	1,660	6,969,998	248.87
1986-04-28	1,610	1,650	1,610	1,630	2,526,999	244.37
1986-04-26	1,650	1,660	1,630	1,630	5,174,998	244.37
1986-04-25	1,580	1,680	1,570	1,650	10,243,997	247.37
1986-04-24	1,520	1,570	1,500	1,530	2,870,999	229.38
1986-04-23	1,560	1,610	1,540	1,550	5,635,998	232.38
1986-04-22	1,550	1,630	1,530	1,580	10,573,997	236.88
1986-04-21	1,500	1,570	1,490	1,530	6,527,998	229.38
1986-04-19	1,440	1,480	1,420	1,480	1,897,999	221.89
1986-04-18	1,400	1,450	1,400	1,440	1,416,000	215.89
1986-04-17	1,430	1,440	1,390	1,400	1,467,000	209.89
1986-04-16	1,390	1,430	1,370	1,400	2,566,999	209.89
1986-04-15	1,360	1,390	1,360	1,390	738,000	208.39
1986-04-14	1,370	1,380	1,350	1,360	1,258,000	203.89
1986-04-11	1,420	1,420	1,400	1,410	803,000	211.39
1986-04-10	1,450	1,450	1,420	1,440	693,000	215.89
1986-04-09	1,480	1,490	1,450	1,470	2,874,999	220.39
1986-04-08	1,410	1,480	1,410	1,480	4,168,999	221.89
1986-04-07	1,420	1,430	1,400	1,420	1,510,000	212.89
1986-04-05	1,440	1,450	1,420	1,450	1,677,999	217.39
1986-04-04	1,380	1,490	1,370	1,430	8,205,998	214.39
1986-04-03	1,360	1,370	1,340	1,360	4,412,999	203.89
1986-04-02	1,310	1,370	1,290	1,340	4,104,999	200.90
1986-04-01	1,300	1,310	1,270	1,290	1,887,999	193.40
1986-03-31	1,300	1,320	1,290	1,320	833,000	197.90
1986-03-29	1,270	1,300	1,260	1,300	341,000	194.90
1986-03-28	1,320	1,320	1,260	1,260	2,198,999	188.90
1986-03-27	1,250	1,350	1,240	1,320	3,179,999	197.90
1986-03-26	1,180	1,220	1,150	1,150	959,000	172.41
1986-03-25	1,220	1,230	1,180	1,180	588,000	176.91
1986-03-24	1,200	1,220	1,190	1,210	975,000	181.41
1986-03-22	1,190	1,210	1,190	1,200	377,000	179.91
1986-03-20	1,180	1,200	1,180	1,200	690,000	179.91
1986-03-19	1,150	1,180	1,130	1,180	621,000	176.91
1986-03-18	1,150	1,170	1,130	1,130	739,000	169.41
1986-03-17	1,150	1,170	1,140	1,150	538,000	172.41
1986-03-15	1,170	1,180	1,140	1,150	944,000	172.41
1986-03-14	1,190	1,190	1,170	1,170	357,000	175.41
1986-03-13	1,190	1,200	1,180	1,180	683,000	176.91
1986-03-12	1,200	1,210	1,190	1,190	1,188,000	178.41
1986-03-11	1,210	1,220	1,190	1,200	405,000	179.91
1986-03-10	1,210	1,220	1,200	1,200	722,000	179.91
1986-03-07	1,200	1,210	1,200	1,210	6,267,998	181.41
1986-03-06	1,200	1,210	1,190	1,200	733,000	179.91
1986-03-05	1,190	1,220	1,190	1,190	1,182,000	178.41
1986-03-04	1,180	1,190	1,170	1,190	402,000	178.41
1986-03-03	1,190	1,190	1,160	1,180	415,000	176.91
1986-03-01	1,170	1,180	1,170	1,170	283,000	175.41
1986-02-28	1,170	1,180	1,170	1,170	836,000	175.41
1986-02-27	1,190	1,190	1,170	1,190	603,000	178.41
1986-02-26	1,200	1,200	1,180	1,190	378,000	178.41
1986-02-25	1,220	1,220	1,210	1,210	227,000	181.41
1986-02-24	1,220	1,240	1,210	1,220	411,000	182.91
1986-02-22	1,200	1,220	1,200	1,220	206,000	182.91
1986-02-21	1,170	1,190	1,170	1,190	624,000	178.41
1986-02-20	1,170	1,180	1,160	1,170	595,000	175.41
1986-02-19	1,190	1,200	1,170	1,180	720,000	176.91
1986-02-18	1,220	1,220	1,190	1,190	1,042,000	178.41
1986-02-17	1,230	1,250	1,220	1,220	839,000	182.91
1986-02-15	1,240	1,240	1,220	1,230	944,000	184.40
1986-02-14	1,240	1,250	1,240	1,240	611,000	185.90
1986-02-13	1,250	1,260	1,240	1,240	719,000	185.90
1986-02-12	1,260	1,260	1,240	1,250	600,000	187.40
1986-02-10	1,250	1,270	1,250	1,260	647,000	188.90
1986-02-07	1,260	1,270	1,250	1,250	378,000	187.40
1986-02-06	1,270	1,270	1,260	1,270	583,000	190.40
1986-02-05	1,250	1,270	1,250	1,270	763,000	190.40
1986-02-04	1,230	1,250	1,230	1,250	344,000	187.40
1986-02-03	1,230	1,240	1,230	1,230	195,000	184.40
1986-02-01	1,230	1,240	1,230	1,230	268,000	184.40
1986-01-31	1,240	1,250	1,230	1,250	574,000	187.40
1986-01-30	1,260	1,260	1,250	1,250	568,000	187.40
1986-01-29	1,270	1,280	1,250	1,260	946,000	188.90
1986-01-28	1,250	1,260	1,240	1,260	478,000	188.90
1986-01-27	1,240	1,250	1,230	1,240	542,000	185.90
1986-01-25	1,240	1,250	1,240	1,240	194,000	185.90
1986-01-24	1,250	1,260	1,240	1,250	618,000	187.40
1986-01-23	1,250	1,260	1,240	1,250	416,000	187.40
1986-01-22	1,250	1,260	1,240	1,240	335,000	185.90
1986-01-21	1,250	1,260	1,240	1,250	222,000	187.40
1986-01-20	1,260	1,260	1,250	1,250	222,000	187.40
1986-01-18	1,260	1,260	1,250	1,250	115,000	187.40
1986-01-17	1,280	1,290	1,250	1,250	984,000	187.40
1986-01-16	1,270	1,280	1,260	1,280	1,626,000	191.90
1986-01-14	1,280	1,280	1,250	1,270	1,101,000	190.40
1986-01-13	1,270	1,290	1,270	1,280	1,699,999	191.90
1986-01-10	1,250	1,270	1,250	1,250	1,648,000	187.40
1986-01-09	1,230	1,250	1,220	1,240	1,706,999	185.90
1986-01-08	1,230	1,240	1,220	1,230	1,273,000	184.40
1986-01-07	1,220	1,230	1,210	1,230	382,000	184.40
1986-01-06	1,230	1,240	1,220	1,220	178,000	182.91
1986-01-04	1,220	1,240	1,220	1,240	263,000	185.90

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