7203 トヨタ自動車(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,540	2,560	2,530	2,540	821,000	399.84
1988-12-27	2,530	2,560	2,520	2,540	851,000	399.84
1988-12-26	2,530	2,530	2,510	2,520	840,000	396.69
1988-12-24	2,550	2,550	2,510	2,530	339,000	398.27
1988-12-23	2,650	2,650	2,610	2,620	2,485,999	392.80
1988-12-22	2,630	2,650	2,630	2,630	1,398,000	394.30
1988-12-21	2,650	2,660	2,620	2,640	2,240,999	395.80
1988-12-20	2,700	2,710	2,640	2,640	3,210,999	395.80
1988-12-19	2,610	2,700	2,600	2,680	4,682,999	401.79
1988-12-16	2,580	2,610	2,530	2,590	2,691,999	388.30
1988-12-15	2,570	2,620	2,560	2,570	1,553,000	385.30
1988-12-14	2,520	2,600	2,510	2,580	2,635,999	386.80
1988-12-13	2,500	2,530	2,480	2,490	1,730,999	373.31
1988-12-12	2,450	2,470	2,440	2,470	487,000	370.31
1988-12-09	2,430	2,460	2,430	2,460	306,000	368.81
1988-12-08	2,460	2,490	2,450	2,460	801,000	368.81
1988-12-07	2,470	2,490	2,450	2,490	760,000	373.31
1988-12-06	2,490	2,490	2,450	2,470	241,000	370.31
1988-12-05	2,440	2,460	2,430	2,460	576,000	368.81
1988-12-03	2,470	2,490	2,440	2,450	457,000	367.31
1988-12-02	2,500	2,500	2,460	2,470	381,000	370.31
1988-12-01	2,530	2,530	2,480	2,490	1,187,000	373.31
1988-11-30	2,550	2,550	2,500	2,530	1,040,000	379.30
1988-11-29	2,520	2,530	2,490	2,530	1,369,000	379.30
1988-11-28	2,500	2,540	2,480	2,510	958,000	376.31
1988-11-26	2,480	2,500	2,470	2,500	375,000	374.81
1988-11-25	2,460	2,500	2,460	2,500	830,000	374.81
1988-11-24	2,480	2,500	2,470	2,480	685,000	371.81
1988-11-22	2,490	2,500	2,450	2,480	683,000	371.81
1988-11-21	2,520	2,530	2,500	2,530	1,376,000	379.30
1988-11-18	2,540	2,540	2,500	2,540	1,706,999	380.80
1988-11-17	2,450	2,550	2,420	2,500	1,191,000	374.81
1988-11-16	2,330	2,410	2,320	2,410	1,238,000	361.31
1988-11-15	2,290	2,320	2,290	2,320	602,000	347.82
1988-11-14	2,280	2,300	2,270	2,300	623,000	344.82
1988-11-11	2,260	2,340	2,250	2,280	883,000	341.82
1988-11-10	2,330	2,330	2,260	2,290	711,000	343.32
1988-11-09	2,350	2,350	2,290	2,310	1,428,000	346.32
1988-11-08	2,270	2,350	2,260	2,310	1,375,000	346.32
1988-11-07	2,320	2,320	2,260	2,260	722,000	338.82
1988-11-05	2,320	2,320	2,290	2,320	615,000	347.82
1988-11-04	2,430	2,430	2,310	2,320	1,317,000	347.82
1988-11-02	2,470	2,470	2,380	2,400	1,720,999	359.81
1988-11-01	2,500	2,510	2,440	2,440	1,031,000	365.81
1988-10-31	2,490	2,530	2,460	2,510	675,000	376.31
1988-10-29	2,470	2,490	2,440	2,450	496,000	367.31
1988-10-28	2,480	2,500	2,430	2,430	1,230,000	364.31
1988-10-27	2,520	2,520	2,480	2,480	901,000	371.81
1988-10-26	2,500	2,530	2,490	2,490	949,000	373.31
1988-10-25	2,480	2,500	2,440	2,480	396,000	371.81
1988-10-24	2,450	2,460	2,440	2,440	392,000	365.81
1988-10-22	2,470	2,470	2,450	2,450	324,000	367.31
1988-10-21	2,490	2,490	2,470	2,470	527,000	370.31
1988-10-20	2,500	2,500	2,460	2,470	460,000	370.31
1988-10-19	2,490	2,540	2,490	2,500	578,000	374.81
1988-10-18	2,490	2,500	2,460	2,480	428,000	371.81
1988-10-17	2,430	2,480	2,430	2,460	596,000	368.81
1988-10-14	2,470	2,490	2,450	2,470	685,000	370.31
1988-10-13	2,470	2,490	2,460	2,490	879,000	373.31
1988-10-12	2,500	2,510	2,490	2,510	569,000	376.31
1988-10-11	2,510	2,540	2,500	2,500	640,000	374.81
1988-10-07	2,460	2,500	2,460	2,500	588,000	374.81
1988-10-06	2,490	2,500	2,460	2,470	872,000	370.31
1988-10-05	2,540	2,540	2,480	2,500	875,000	374.81
1988-10-04	2,540	2,550	2,530	2,540	495,000	380.80
1988-10-03	2,600	2,600	2,550	2,560	904,000	383.80
1988-10-01	2,600	2,620	2,570	2,600	362,000	389.80
1988-09-30	2,630	2,660	2,590	2,610	745,000	391.30
1988-09-29	2,620	2,630	2,600	2,630	889,000	394.30
1988-09-28	2,610	2,640	2,590	2,610	657,000	391.30
1988-09-27	2,570	2,600	2,560	2,590	527,000	388.30
1988-09-26	2,600	2,600	2,540	2,580	1,180,000	386.80
1988-09-24	2,600	2,600	2,550	2,560	1,421,000	383.80
1988-09-22	2,660	2,660	2,590	2,600	2,378,999	389.80
1988-09-21	2,650	2,650	2,590	2,630	3,040,999	394.30
1988-09-20	2,660	2,690	2,630	2,640	954,000	395.80
1988-09-19	2,680	2,730	2,680	2,700	771,000	404.79
1988-09-16	2,620	2,670	2,620	2,670	2,181,999	400.29
1988-09-14	2,630	2,640	2,590	2,590	933,000	388.30
1988-09-13	2,600	2,620	2,590	2,600	924,000	389.80
1988-09-12	2,550	2,590	2,540	2,570	459,000	385.30
1988-09-09	2,570	2,580	2,530	2,530	930,000	379.30
1988-09-08	2,570	2,590	2,560	2,580	906,000	386.80
1988-09-07	2,560	2,580	2,540	2,560	2,039,999	383.80
1988-09-06	2,600	2,600	2,560	2,560	444,000	383.80
1988-09-05	2,640	2,640	2,580	2,600	263,000	389.80
1988-09-03	2,610	2,630	2,600	2,600	351,000	389.80
1988-09-02	2,580	2,600	2,570	2,570	629,000	385.30
1988-09-01	2,570	2,600	2,550	2,580	915,000	386.80
1988-08-31	2,640	2,650	2,580	2,610	656,000	391.30
1988-08-30	2,620	2,630	2,580	2,610	2,073,999	391.30
1988-08-29	2,710	2,710	2,600	2,600	921,000	389.80
1988-08-27	2,670	2,690	2,650	2,670	521,000	400.29
1988-08-26	2,690	2,710	2,640	2,640	1,577,000	395.80
1988-08-25	2,740	2,760	2,710	2,730	1,023,000	409.29
1988-08-24	2,790	2,800	2,740	2,740	994,000	410.79
1988-08-23	2,790	2,800	2,770	2,790	2,183,999	418.28
1988-08-22	2,790	2,820	2,790	2,820	1,200,000	422.78
1988-08-19	2,820	2,850	2,770	2,810	1,590,000	421.28
1988-08-18	2,770	2,810	2,760	2,800	2,169,999	419.78
1988-08-17	2,750	2,790	2,740	2,750	851,000	412.29
1988-08-16	2,760	2,770	2,720	2,730	1,782,999	409.29
1988-08-15	2,790	2,790	2,730	2,780	578,000	416.78
1988-08-12	2,810	2,820	2,760	2,780	1,652,000	416.78
1988-08-11	2,740	2,840	2,740	2,830	2,642,999	424.28
1988-08-10	2,790	2,870	2,710	2,750	4,904,999	412.29
1988-08-09	2,830	2,870	2,820	2,830	772,000	424.28
1988-08-08	2,840	2,880	2,830	2,840	1,770,999	425.78
1988-08-06	2,830	2,890	2,830	2,880	914,000	431.78
1988-08-05	2,890	2,900	2,790	2,830	1,680,999	424.28
1988-08-04	2,940	2,950	2,880	2,890	2,141,999	433.28
1988-08-03	2,940	2,950	2,910	2,930	1,591,000	439.27
1988-08-02	2,960	2,970	2,940	2,960	1,969,999	443.77
1988-08-01	3,020	3,020	2,960	2,980	2,769,999	446.77
1988-07-30	2,970	3,010	2,960	3,000	3,567,999	449.77
1988-07-29	3,000	3,000	2,940	2,950	3,779,999	442.27
1988-07-28	2,910	3,030	2,910	2,970	8,981,997	445.27
1988-07-27	2,930	2,950	2,870	2,950	5,285,998	442.27
1988-07-26	2,840	2,880	2,820	2,850	2,313,999	427.28
1988-07-25	2,980	2,980	2,880	2,880	3,035,999	431.78
1988-07-23	2,870	2,940	2,850	2,940	2,701,999	440.77
1988-07-22	2,920	3,010	2,890	2,900	10,566,997	434.77
1988-07-21	2,850	2,970	2,820	2,950	12,337,996	442.27
1988-07-20	2,670	2,860	2,650	2,850	8,496,997	427.28
1988-07-19	2,660	2,710	2,660	2,660	3,934,999	398.79
1988-07-18	2,700	2,720	2,650	2,700	1,545,000	404.79
1988-07-15	2,760	2,760	2,690	2,690	4,502,999	403.29
1988-07-14	2,640	2,720	2,610	2,720	5,795,998	407.79
1988-07-13	2,570	2,650	2,530	2,640	5,943,998	395.80
1988-07-12	2,480	2,580	2,480	2,560	7,006,998	383.80
1988-07-11	2,460	2,470	2,440	2,470	1,204,000	370.31
1988-07-08	2,450	2,450	2,430	2,440	1,391,000	365.81
1988-07-07	2,450	2,490	2,410	2,410	4,316,999	361.31
1988-07-06	2,340	2,440	2,320	2,380	1,423,000	356.82
1988-07-05	2,300	2,330	2,300	2,300	739,000	344.82
1988-07-04	2,310	2,310	2,290	2,290	217,000	343.32
1988-07-02	2,300	2,310	2,290	2,300	348,000	344.82
1988-07-01	2,330	2,340	2,310	2,320	555,000	347.82
1988-06-30	2,320	2,320	2,290	2,320	743,000	347.82
1988-06-29	2,250	2,340	2,250	2,300	1,445,000	344.82
1988-06-28	2,230	2,270	2,230	2,240	992,000	335.83
1988-06-27	2,280	2,280	2,250	2,270	246,000	340.32
1988-06-25	2,260	2,280	2,240	2,260	537,000	338.82
1988-06-24	2,280	2,290	2,260	2,270	756,000	340.32
1988-06-23	2,310	2,330	2,270	2,270	1,055,000	340.32
1988-06-22	2,310	2,320	2,290	2,320	562,000	347.82
1988-06-21	2,290	2,300	2,280	2,300	453,000	344.82
1988-06-20	2,330	2,330	2,290	2,300	404,000	344.82
1988-06-17	2,300	2,310	2,290	2,290	805,000	343.32
1988-06-16	2,290	2,310	2,290	2,290	532,000	343.32
1988-06-15	2,320	2,330	2,300	2,320	1,452,000	347.82
1988-06-14	2,290	2,300	2,270	2,280	336,000	341.82
1988-06-13	2,280	2,290	2,250	2,260	662,000	338.82
1988-06-10	2,250	2,300	2,250	2,260	679,000	338.82
1988-06-09	2,250	2,280	2,240	2,260	1,224,000	338.82
1988-06-08	2,270	2,280	2,240	2,240	798,000	335.83
1988-06-07	2,280	2,300	2,260	2,260	474,000	338.82
1988-06-06	2,260	2,300	2,250	2,280	531,000	341.82
1988-06-04	2,270	2,290	2,250	2,260	353,000	338.82
1988-06-03	2,270	2,290	2,270	2,280	438,000	341.82
1988-06-02	2,300	2,320	2,270	2,300	530,000	344.82
1988-06-01	2,290	2,300	2,250	2,260	586,000	338.82
1988-05-31	2,250	2,280	2,240	2,250	438,000	337.33
1988-05-30	2,280	2,280	2,240	2,240	316,000	335.83
1988-05-28	2,270	2,280	2,210	2,240	471,000	335.83
1988-05-27	2,300	2,300	2,270	2,280	526,000	341.82
1988-05-26	2,300	2,310	2,280	2,300	534,000	344.82
1988-05-25	2,300	2,320	2,280	2,300	749,000	344.82
1988-05-24	2,280	2,330	2,280	2,290	390,000	343.32
1988-05-23	2,300	2,310	2,270	2,290	655,000	343.32
1988-05-20	2,340	2,360	2,290	2,290	1,151,000	343.32
1988-05-19	2,340	2,360	2,340	2,340	754,000	350.82
1988-05-18	2,400	2,400	2,370	2,390	715,000	358.31
1988-05-17	2,380	2,390	2,370	2,390	524,000	358.31
1988-05-16	2,310	2,390	2,310	2,360	629,000	353.82
1988-05-13	2,320	2,360	2,320	2,350	783,000	352.32
1988-05-12	2,300	2,330	2,300	2,300	944,000	344.82
1988-05-11	2,370	2,390	2,340	2,340	595,000	350.82
1988-05-10	2,340	2,370	2,340	2,360	458,000	353.82
1988-05-09	2,400	2,400	2,330	2,330	587,000	349.32
1988-05-07	2,380	2,400	2,370	2,380	662,000	356.82
1988-05-06	2,430	2,430	2,400	2,410	753,000	361.31
1988-05-02	2,420	2,440	2,390	2,410	499,000	361.31
1988-04-30	2,450	2,450	2,420	2,420	198,000	362.81
1988-04-28	2,420	2,450	2,410	2,440	726,000	365.81
1988-04-27	2,430	2,440	2,400	2,420	340,000	362.81
1988-04-26	2,450	2,460	2,410	2,430	1,049,000	364.31
1988-04-25	2,400	2,450	2,400	2,430	753,000	364.31
1988-04-23	2,390	2,400	2,380	2,400	629,000	359.81
1988-04-22	2,380	2,400	2,370	2,390	568,000	358.31
1988-04-21	2,370	2,380	2,360	2,380	314,000	356.82
1988-04-20	2,390	2,390	2,360	2,380	411,000	356.82
1988-04-19	2,400	2,400	2,350	2,360	898,000	353.82
1988-04-18	2,440	2,440	2,360	2,360	559,000	353.82
1988-04-15	2,430	2,460	2,430	2,430	1,733,999	364.31
1988-04-14	2,470	2,480	2,460	2,480	1,851,999	371.81
1988-04-13	2,480	2,480	2,460	2,480	2,168,999	371.81
1988-04-12	2,430	2,460	2,410	2,450	1,691,999	367.31
1988-04-11	2,430	2,440	2,410	2,420	854,000	362.81
1988-04-08	2,400	2,450	2,400	2,430	2,457,999	364.31
1988-04-07	2,450	2,450	2,400	2,420	4,525,999	362.81
1988-04-06	2,370	2,390	2,360	2,370	945,000	355.32
1988-04-05	2,350	2,370	2,340	2,360	1,020,000	353.82
1988-04-04	2,380	2,390	2,340	2,340	815,000	350.82
1988-04-02	2,360	2,390	2,350	2,360	474,000	353.82
1988-04-01	2,380	2,390	2,360	2,370	1,142,000	355.32
1988-03-31	2,420	2,420	2,360	2,390	1,140,000	358.31
1988-03-30	2,440	2,460	2,380	2,380	2,007,999	356.82
1988-03-29	2,260	2,440	2,260	2,360	2,090,999	353.82
1988-03-28	2,280	2,300	2,270	2,300	1,193,000	344.82
1988-03-26	2,270	2,320	2,270	2,300	1,320,000	344.82
1988-03-25	2,350	2,370	2,350	2,350	1,583,000	352.32
1988-03-24	2,430	2,430	2,390	2,400	1,416,000	359.81
1988-03-23	2,440	2,460	2,400	2,430	1,482,000	364.31
1988-03-22	2,450	2,470	2,430	2,460	1,490,000	368.81
1988-03-18	2,480	2,480	2,450	2,480	4,439,999	371.81
1988-03-17	2,450	2,490	2,430	2,440	7,846,998	365.81
1988-03-16	2,380	2,440	2,380	2,420	2,671,999	362.81
1988-03-15	2,390	2,390	2,350	2,360	1,510,000	353.82
1988-03-14	2,370	2,380	2,330	2,350	1,551,000	352.32
1988-03-11	2,400	2,470	2,380	2,380	6,058,998	356.82
1988-03-10	2,470	2,480	2,420	2,430	4,798,999	364.31
1988-03-09	2,430	2,460	2,420	2,450	9,721,997	367.31
1988-03-08	2,420	2,430	2,380	2,400	5,454,998	359.81
1988-03-07	2,370	2,460	2,360	2,420	15,475,995	362.81
1988-03-05	2,350	2,400	2,330	2,390	10,098,997	358.31
1988-03-04	2,320	2,330	2,280	2,300	3,564,999	344.82
1988-03-03	2,320	2,360	2,300	2,330	7,384,998	349.32
1988-03-02	2,250	2,310	2,240	2,310	6,845,998	346.32
1988-03-01	2,230	2,240	2,210	2,240	3,773,999	335.83
1988-02-29	2,180	2,200	2,150	2,190	1,347,000	328.33
1988-02-27	2,200	2,200	2,180	2,190	790,000	328.33
1988-02-26	2,200	2,250	2,190	2,210	5,489,998	331.33
1988-02-25	2,160	2,250	2,140	2,220	5,297,998	332.83
1988-02-24	2,170	2,180	2,140	2,160	6,325,998	323.83
1988-02-23	2,090	2,130	2,070	2,090	2,892,999	313.34
1988-02-22	2,090	2,120	2,070	2,070	3,152,999	310.34
1988-02-19	1,970	2,080	1,970	2,070	4,235,999	310.34
1988-02-18	1,950	2,010	1,950	1,970	2,287,999	295.35
1988-02-17	1,950	1,950	1,930	1,950	1,020,000	292.35
1988-02-16	1,920	1,940	1,920	1,930	922,000	289.35
1988-02-15	1,940	1,940	1,910	1,930	1,116,000	289.35
1988-02-12	1,900	1,920	1,870	1,910	849,000	286.35
1988-02-10	1,850	1,880	1,840	1,870	456,000	280.36
1988-02-09	1,850	1,850	1,840	1,840	189,000	275.86
1988-02-08	1,840	1,860	1,840	1,850	1,342,000	277.36
1988-02-06	1,840	1,850	1,830	1,840	154,000	275.86
1988-02-05	1,860	1,870	1,850	1,850	288,000	277.36
1988-02-04	1,870	1,890	1,870	1,870	240,000	280.36
1988-02-03	1,870	1,900	1,870	1,870	248,000	280.36
1988-02-02	1,890	1,910	1,880	1,900	378,000	284.85
1988-02-01	1,910	1,920	1,880	1,880	312,000	281.85
1988-01-30	1,900	1,900	1,880	1,900	314,000	284.85
1988-01-29	1,890	1,900	1,870	1,870	610,000	280.36
1988-01-28	1,820	1,860	1,820	1,850	416,000	277.36
1988-01-27	1,840	1,850	1,810	1,810	597,000	271.36
1988-01-26	1,850	1,850	1,820	1,840	1,120,000	275.86
1988-01-25	1,840	1,840	1,810	1,840	349,000	275.86
1988-01-23	1,840	1,840	1,830	1,840	432,000	275.86
1988-01-22	1,870	1,880	1,830	1,850	450,000	277.36
1988-01-21	1,850	1,880	1,820	1,870	363,000	280.36
1988-01-20	1,860	1,880	1,850	1,850	443,000	277.36
1988-01-19	1,860	1,900	1,860	1,890	361,000	283.35
1988-01-18	1,940	1,940	1,880	1,880	665,000	281.85
1988-01-14	1,820	1,840	1,810	1,830	214,000	274.36
1988-01-13	1,830	1,830	1,800	1,800	348,000	269.86
1988-01-12	1,830	1,860	1,830	1,850	432,000	277.36
1988-01-11	1,820	1,860	1,820	1,830	301,000	274.36
1988-01-08	1,930	1,930	1,860	1,880	753,000	281.85
1988-01-07	1,950	1,960	1,890	1,900	1,398,000	284.85
1988-01-06	1,890	1,950	1,890	1,920	1,883,999	287.85
1988-01-05	1,850	1,850	1,800	1,810	653,000	271.36
1988-01-04	1,790	1,810	1,780	1,790	260,000	268.36

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30