7203 トヨタ自動車(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,820	1,870	1,760	1,840	532,000	275.86
1987-12-26	1,880	1,880	1,820	1,820	273,000	272.86
1987-12-25	1,830	1,880	1,830	1,850	605,000	277.36
1987-12-24	1,890	1,890	1,860	1,890	607,000	283.35
1987-12-23	1,850	1,850	1,830	1,840	576,000	275.86
1987-12-22	1,870	1,870	1,840	1,840	484,000	275.86
1987-12-21	1,850	1,860	1,840	1,850	3,119,999	277.36
1987-12-18	1,850	1,850	1,820	1,820	1,212,000	272.86
1987-12-17	1,850	1,860	1,830	1,850	331,000	277.36
1987-12-16	1,820	1,850	1,810	1,820	3,285,999	272.86
1987-12-15	1,820	1,830	1,790	1,790	405,000	268.36
1987-12-14	1,830	1,830	1,810	1,810	105,000	271.36
1987-12-11	1,850	1,850	1,790	1,810	477,000	271.36
1987-12-10	1,860	1,870	1,850	1,870	242,000	280.36
1987-12-09	1,860	1,880	1,810	1,830	758,000	274.36
1987-12-08	1,800	1,840	1,800	1,830	648,000	274.36
1987-12-07	1,810	1,810	1,780	1,800	362,000	269.86
1987-12-05	1,780	1,800	1,770	1,780	331,000	266.86
1987-12-04	1,840	1,840	1,780	1,800	897,000	269.86
1987-12-03	1,820	1,820	1,780	1,810	427,000	271.36
1987-12-02	1,800	1,830	1,800	1,830	720,000	274.36
1987-12-01	1,770	1,800	1,750	1,800	553,000	269.86
1987-11-30	1,820	1,840	1,800	1,800	393,000	269.86
1987-11-28	1,840	1,850	1,820	1,840	349,000	275.86
1987-11-27	1,880	1,880	1,850	1,860	508,000	278.86
1987-11-26	1,870	1,870	1,850	1,850	229,000	277.36
1987-11-25	1,900	1,900	1,850	1,850	681,000	277.36
1987-11-24	1,850	1,890	1,820	1,850	700,000	277.36
1987-11-20	1,830	1,860	1,810	1,850	524,000	277.36
1987-11-19	1,880	1,880	1,830	1,850	584,000	277.36
1987-11-18	1,800	1,880	1,780	1,870	740,000	280.36
1987-11-17	1,850	1,850	1,800	1,830	677,000	274.36
1987-11-16	1,850	1,880	1,850	1,860	582,000	278.86
1987-11-13	1,880	1,920	1,860	1,860	2,295,999	278.86
1987-11-12	1,830	1,830	1,760	1,820	1,878,999	272.86
1987-11-11	1,750	1,780	1,700	1,760	1,766,999	263.86
1987-11-10	1,760	1,780	1,710	1,730	797,000	259.37
1987-11-09	1,790	1,800	1,770	1,780	381,000	266.86
1987-11-07	1,790	1,800	1,770	1,770	347,000	265.36
1987-11-06	1,820	1,820	1,780	1,800	701,000	269.86
1987-11-05	1,790	1,820	1,750	1,770	715,000	265.36
1987-11-04	1,790	1,810	1,780	1,790	406,000	268.36
1987-11-02	1,830	1,830	1,790	1,820	727,000	272.86
1987-10-31	1,850	1,860	1,810	1,830	589,000	274.36
1987-10-30	1,810	1,830	1,780	1,780	1,319,000	266.86
1987-10-29	1,710	1,770	1,690	1,690	4,005,999	253.37
1987-10-28	1,910	1,920	1,800	1,800	1,875,999	269.86
1987-10-27	1,760	1,950	1,760	1,920	3,815,999	287.85
1987-10-26	1,830	1,850	1,700	1,790	2,564,999	268.36
1987-10-24	1,830	1,870	1,810	1,810	1,518,000	271.36
1987-10-23	1,930	1,950	1,800	1,800	3,491,999	269.86
1987-10-22	2,100	2,140	1,950	1,990	2,591,999	298.35
1987-10-21	2,000	2,000	2,000	2,000	3,253,999	299.84
1987-10-20	1,700	1,700	1,700	1,700	1,581,000	254.87
1987-10-19	2,140	2,170	2,070	2,100	1,339,000	314.84
1987-10-16	2,220	2,240	2,180	2,220	1,698,999	332.83
1987-10-15	2,250	2,300	2,250	2,260	2,477,999	338.82
1987-10-14	2,400	2,400	2,320	2,320	2,267,999	347.82
1987-10-13	2,340	2,360	2,310	2,330	2,216,999	349.32
1987-10-12	2,350	2,370	2,330	2,350	1,949,999	352.32
1987-10-09	2,410	2,440	2,360	2,400	5,525,998	359.81
1987-10-08	2,330	2,450	2,320	2,450	11,016,997	367.31
1987-10-07	2,230	2,370	2,220	2,350	12,740,996	352.32
1987-10-06	2,230	2,240	2,210	2,240	2,620,999	335.83
1987-10-05	2,240	2,260	2,220	2,230	2,176,999	334.33
1987-10-03	2,230	2,250	2,200	2,240	1,311,000	335.83
1987-10-02	2,240	2,240	2,200	2,200	1,821,999	329.83
1987-10-01	2,240	2,260	2,200	2,200	7,178,998	329.83
1987-09-30	2,200	2,220	2,170	2,200	6,357,998	329.83
1987-09-29	2,160	2,160	2,110	2,160	3,308,999	323.83
1987-09-28	2,080	2,130	2,070	2,120	3,663,999	317.84
1987-09-26	1,980	2,040	1,970	2,040	2,129,999	305.84
1987-09-25	1,990	1,990	1,960	1,980	1,073,000	296.85
1987-09-24	1,990	1,990	1,970	1,990	1,338,000	298.35
1987-09-22	1,980	1,990	1,960	1,960	629,000	293.85
1987-09-21	2,040	2,040	1,960	1,960	955,000	293.85
1987-09-18	1,990	2,010	1,960	2,000	1,086,000	299.84
1987-09-17	1,970	2,010	1,970	1,980	393,000	296.85
1987-09-16	2,050	2,050	1,980	2,010	2,635,999	301.34
1987-09-14	2,060	2,060	2,020	2,050	1,597,000	307.34
1987-09-11	1,990	1,990	1,950	1,960	417,000	293.85
1987-09-10	1,960	1,980	1,940	1,940	479,000	290.85
1987-09-09	2,010	2,010	1,960	1,970	475,000	295.35
1987-09-08	1,960	2,000	1,940	2,000	1,478,000	299.84
1987-09-07	1,940	1,940	1,890	1,900	387,000	284.85
1987-09-05	1,980	2,000	1,930	1,930	350,000	289.35
1987-09-04	1,930	1,980	1,920	1,960	539,000	293.85
1987-09-03	1,890	1,930	1,890	1,920	949,000	287.85
1987-09-02	1,900	1,920	1,900	1,920	627,000	287.85
1987-09-01	1,930	1,950	1,920	1,930	504,000	289.35
1987-08-31	1,950	1,950	1,920	1,920	387,000	287.85
1987-08-29	1,940	1,950	1,920	1,930	132,000	289.35
1987-08-28	1,910	1,960	1,910	1,950	1,332,000	292.35
1987-08-27	2,040	2,040	1,960	1,960	1,095,000	293.85
1987-08-26	2,070	2,070	2,010	2,010	1,445,000	301.34
1987-08-25	1,980	2,050	1,970	2,030	1,375,000	304.34
1987-08-24	1,990	2,000	1,950	2,000	1,161,000	299.84
1987-08-22	2,000	2,000	1,970	2,000	2,298,999	299.84
1987-08-21	2,050	2,080	2,000	2,010	2,430,999	301.34
1987-08-20	2,010	2,050	1,990	2,020	2,344,999	302.84
1987-08-19	2,050	2,070	1,970	2,010	4,267,999	301.34
1987-08-18	2,220	2,240	2,130	2,130	4,574,999	319.33
1987-08-17	2,150	2,270	2,150	2,240	11,428,997	335.83
1987-08-14	2,100	2,190	2,090	2,190	7,553,998	328.33
1987-08-13	2,040	2,060	2,020	2,060	1,506,000	308.84
1987-08-12	2,000	2,040	2,000	2,010	2,080,999	301.34
1987-08-11	2,000	2,010	1,980	1,990	1,458,000	298.35
1987-08-10	2,000	2,010	1,980	2,000	557,000	299.84
1987-08-07	2,030	2,030	2,000	2,000	860,000	299.84
1987-08-06	2,040	2,050	2,000	2,000	829,000	299.84
1987-08-05	2,000	2,010	1,970	2,000	1,290,000	299.84
1987-08-04	1,960	2,010	1,950	1,960	1,017,000	293.85
1987-08-03	2,040	2,040	1,990	1,990	1,253,000	298.35
1987-08-01	2,050	2,080	2,050	2,050	1,965,999	307.34
1987-07-31	1,990	2,130	1,980	2,090	7,862,998	313.34
1987-07-30	1,950	2,000	1,900	1,990	2,871,999	298.35
1987-07-29	1,890	1,940	1,830	1,940	2,182,999	290.85
1987-07-28	1,800	1,830	1,770	1,830	553,000	274.36
1987-07-27	1,800	1,800	1,760	1,770	440,000	265.36
1987-07-25	1,790	1,790	1,760	1,790	236,000	268.36
1987-07-24	1,710	1,780	1,710	1,770	684,000	265.36
1987-07-23	1,740	1,780	1,700	1,730	1,585,000	259.37
1987-07-22	1,750	1,780	1,720	1,730	607,000	259.37
1987-07-21	1,760	1,790	1,760	1,770	553,000	265.36
1987-07-20	1,830	1,830	1,770	1,790	858,000	268.36
1987-07-17	1,790	1,820	1,780	1,780	952,000	266.86
1987-07-16	1,760	1,800	1,750	1,780	353,000	266.86
1987-07-15	1,770	1,800	1,760	1,760	675,000	263.86
1987-07-14	1,830	1,830	1,750	1,770	372,000	265.36
1987-07-13	1,860	1,860	1,830	1,830	309,000	274.36
1987-07-10	1,850	1,850	1,820	1,850	504,000	277.36
1987-07-09	1,850	1,860	1,780	1,830	433,000	274.36
1987-07-08	1,920	1,920	1,790	1,840	638,000	275.86
1987-07-07	1,900	1,920	1,850	1,920	824,000	287.85
1987-07-06	1,930	1,940	1,870	1,920	312,000	287.85
1987-07-04	1,930	1,960	1,910	1,960	206,000	293.85
1987-07-03	1,960	1,980	1,950	1,960	1,047,000	293.85
1987-07-02	1,920	1,940	1,900	1,930	406,000	289.35
1987-07-01	1,920	1,950	1,880	1,890	901,000	283.35
1987-06-30	1,920	1,960	1,900	1,950	953,000	292.35
1987-06-29	1,930	1,960	1,890	1,900	907,000	284.85
1987-06-27	2,000	2,000	1,930	1,960	740,000	293.85
1987-06-26	2,100	2,100	2,010	2,020	1,781,999	302.84
1987-06-25	2,010	2,060	2,000	2,040	1,950,999	305.84
1987-06-24	2,140	2,140	2,040	2,050	4,347,999	307.34
1987-06-23	2,010	2,100	2,000	2,100	3,775,999	314.84
1987-06-22	2,000	2,010	1,970	2,000	2,088,999	299.84
1987-06-19	1,930	2,000	1,930	1,970	1,598,000	295.35
1987-06-18	1,960	1,980	1,930	1,960	1,421,000	293.85
1987-06-17	2,000	2,010	1,970	2,000	1,785,999	299.84
1987-06-16	2,020	2,050	1,970	2,000	2,815,999	299.84
1987-06-15	2,000	2,030	1,990	2,020	3,293,999	302.84
1987-06-12	1,940	2,010	1,920	1,970	3,660,999	295.35
1987-06-11	1,890	1,940	1,880	1,930	3,002,999	289.35
1987-06-10	1,890	1,890	1,870	1,870	1,354,000	280.36
1987-06-09	1,890	1,900	1,860	1,900	1,359,000	284.85
1987-06-08	1,830	1,860	1,830	1,860	458,000	278.86
1987-06-06	1,860	1,860	1,830	1,840	164,000	275.86
1987-06-05	1,880	1,890	1,830	1,830	1,459,000	274.36
1987-06-04	1,850	1,870	1,840	1,870	1,572,000	280.36
1987-06-03	1,820	1,850	1,800	1,830	1,081,000	274.36
1987-06-02	1,820	1,850	1,810	1,850	1,219,000	277.36
1987-06-01	1,830	1,840	1,800	1,820	1,029,000	272.86
1987-05-30	1,830	1,830	1,800	1,830	1,086,000	274.36
1987-05-29	1,800	1,840	1,770	1,820	2,262,999	272.86
1987-05-28	1,810	1,830	1,790	1,800	1,706,999	269.86
1987-05-27	1,820	1,840	1,790	1,840	4,408,999	275.86
1987-05-26	1,710	1,790	1,710	1,790	1,936,999	268.36
1987-05-25	1,720	1,720	1,690	1,720	904,000	257.87
1987-05-23	1,710	1,730	1,700	1,720	443,000	257.87
1987-05-22	1,700	1,720	1,690	1,700	460,000	254.87
1987-05-21	1,730	1,740	1,680	1,680	1,349,000	251.87
1987-05-20	1,660	1,710	1,620	1,700	1,161,000	254.87
1987-05-19	1,650	1,670	1,640	1,650	481,000	247.37
1987-05-18	1,650	1,650	1,600	1,640	609,000	245.87
1987-05-15	1,660	1,660	1,600	1,620	314,000	242.87
1987-05-14	1,690	1,700	1,650	1,650	703,000	247.37
1987-05-13	1,650	1,680	1,650	1,680	792,000	251.87
1987-05-12	1,640	1,660	1,630	1,630	568,000	244.37
1987-05-11	1,620	1,650	1,620	1,640	404,000	245.87
1987-05-08	1,650	1,650	1,620	1,620	557,000	242.87
1987-05-07	1,620	1,650	1,590	1,620	493,000	242.87
1987-05-06	1,640	1,650	1,560	1,590	551,000	238.38
1987-05-02	1,630	1,680	1,610	1,640	268,000	245.87
1987-05-01	1,680	1,680	1,640	1,650	527,000	247.37
1987-04-30	1,640	1,680	1,620	1,680	1,246,000	251.87
1987-04-28	1,580	1,600	1,510	1,590	1,526,000	238.38
1987-04-27	1,490	1,560	1,490	1,500	1,267,000	224.88
1987-04-25	1,500	1,500	1,480	1,490	190,000	223.38
1987-04-24	1,530	1,530	1,460	1,480	662,000	221.89
1987-04-23	1,550	1,560	1,460	1,500	666,000	224.88
1987-04-22	1,560	1,590	1,550	1,550	676,000	232.38
1987-04-21	1,590	1,610	1,550	1,550	797,000	232.38
1987-04-20	1,520	1,650	1,510	1,600	1,222,000	239.88
1987-04-17	1,520	1,520	1,500	1,520	954,000	227.88
1987-04-16	1,470	1,510	1,460	1,500	1,075,000	224.88
1987-04-15	1,440	1,440	1,400	1,430	1,196,000	214.39
1987-04-14	1,390	1,490	1,370	1,440	1,028,000	215.89
1987-04-13	1,440	1,460	1,360	1,370	1,023,000	205.39
1987-04-10	1,500	1,510	1,440	1,460	1,300,000	218.89
1987-04-09	1,550	1,550	1,510	1,530	841,000	229.38
1987-04-08	1,560	1,560	1,520	1,540	657,000	230.88
1987-04-07	1,590	1,590	1,550	1,570	896,000	235.38
1987-04-06	1,590	1,600	1,560	1,560	613,000	233.88
1987-04-04	1,610	1,620	1,560	1,560	861,000	233.88
1987-04-03	1,600	1,630	1,600	1,600	1,125,000	239.88
1987-04-02	1,600	1,660	1,600	1,620	1,425,000	242.87
1987-04-01	1,590	1,610	1,570	1,580	1,192,000	236.88
1987-03-31	1,560	1,600	1,560	1,580	605,000	236.88
1987-03-30	1,590	1,620	1,590	1,620	571,000	242.87
1987-03-28	1,610	1,650	1,600	1,620	628,000	242.87
1987-03-27	1,670	1,680	1,630	1,640	1,333,000	245.87
1987-03-26	1,680	1,700	1,650	1,670	1,049,000	250.37
1987-03-25	1,740	1,740	1,680	1,690	831,000	253.37
1987-03-24	1,760	1,780	1,740	1,760	527,000	263.86
1987-03-23	1,830	1,830	1,750	1,760	1,165,000	263.86
1987-03-20	1,800	1,800	1,770	1,770	423,000	265.36
1987-03-19	1,780	1,800	1,770	1,770	651,000	265.36
1987-03-18	1,780	1,800	1,770	1,780	682,000	266.86
1987-03-17	1,790	1,800	1,780	1,790	862,000	268.36
1987-03-16	1,830	1,840	1,790	1,790	1,227,000	268.36
1987-03-13	1,880	1,880	1,830	1,830	782,000	274.36
1987-03-12	1,810	1,920	1,800	1,880	4,047,999	281.85
1987-03-11	1,770	1,840	1,760	1,800	1,338,000	269.86
1987-03-10	1,800	1,810	1,780	1,780	604,000	266.86
1987-03-09	1,800	1,800	1,780	1,800	412,000	269.86
1987-03-07	1,750	1,780	1,750	1,780	213,000	266.86
1987-03-06	1,790	1,800	1,760	1,760	676,000	263.86
1987-03-05	1,820	1,840	1,780	1,800	1,186,000	269.86
1987-03-04	1,850	1,850	1,810	1,810	693,000	271.36
1987-03-03	1,850	1,850	1,810	1,820	531,000	272.86
1987-03-02	1,770	1,830	1,760	1,820	799,000	272.86
1987-02-28	1,770	1,790	1,760	1,770	270,000	265.36
1987-02-27	1,760	1,800	1,750	1,770	546,000	265.36
1987-02-26	1,790	1,810	1,760	1,770	923,000	265.36
1987-02-25	1,780	1,810	1,780	1,780	1,722,999	266.86
1987-02-24	1,810	1,830	1,800	1,810	997,000	271.36
1987-02-23	1,860	1,880	1,840	1,850	735,000	277.36
1987-02-20	1,910	1,910	1,830	1,830	832,000	274.36
1987-02-19	1,870	1,910	1,830	1,910	1,440,000	286.35
1987-02-18	1,780	1,810	1,770	1,780	1,089,000	266.86
1987-02-17	1,760	1,780	1,750	1,770	987,000	265.36
1987-02-16	1,750	1,780	1,750	1,760	549,000	263.86
1987-02-13	1,820	1,830	1,780	1,780	1,053,000	266.86
1987-02-12	1,830	1,870	1,820	1,820	739,000	272.86
1987-02-10	1,840	1,840	1,810	1,810	767,000	271.36
1987-02-09	1,860	1,870	1,830	1,830	662,000	274.36
1987-02-07	1,830	1,860	1,800	1,850	454,000	277.36
1987-02-06	1,870	1,880	1,840	1,840	481,000	275.86
1987-02-05	1,910	1,910	1,860	1,860	859,000	278.86
1987-02-04	1,900	1,920	1,890	1,890	488,000	283.35
1987-02-03	1,920	1,930	1,880	1,890	594,000	283.35
1987-02-02	1,910	1,950	1,910	1,930	1,645,000	289.35
1987-01-31	1,860	1,880	1,850	1,880	1,053,000	281.85
1987-01-30	1,850	1,860	1,800	1,830	1,525,000	274.36
1987-01-29	1,800	1,860	1,800	1,840	783,000	275.86
1987-01-28	1,860	1,860	1,800	1,800	1,956,999	269.86
1987-01-27	1,850	1,870	1,840	1,860	1,359,000	278.86
1987-01-26	1,830	1,860	1,830	1,860	1,696,999	278.86
1987-01-24	1,840	1,860	1,830	1,830	762,000	274.36
1987-01-23	1,890	1,910	1,830	1,840	2,376,999	275.86
1987-01-22	1,950	1,970	1,910	1,920	1,226,000	287.85
1987-01-21	1,870	1,930	1,870	1,920	1,617,000	287.85
1987-01-20	1,850	1,890	1,830	1,850	1,817,999	277.36
1987-01-19	1,880	1,890	1,820	1,830	988,000	274.36
1987-01-16	1,890	1,910	1,850	1,850	2,519,999	277.36
1987-01-14	1,870	1,910	1,870	1,890	1,409,000	283.35
1987-01-13	1,890	1,910	1,890	1,890	1,353,000	283.35
1987-01-12	1,950	1,970	1,950	1,950	592,000	292.35
1987-01-09	1,940	1,980	1,930	1,950	2,377,999	292.35
1987-01-08	1,970	1,990	1,950	1,970	2,242,999	295.35
1987-01-07	2,090	2,100	2,020	2,050	1,344,000	307.34
1987-01-06	2,120	2,140	2,080	2,090	1,464,000	313.34
1987-01-05	2,120	2,150	2,080	2,080	806,000	311.84

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