7203 トヨタ自動車(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,570	2,580	2,540	2,540	588,000	419.84
1989-12-28	2,600	2,600	2,560	2,560	1,057,000	423.14
1989-12-27	2,600	2,630	2,570	2,590	1,821,000	428.10
1989-12-26	2,600	2,600	2,560	2,600	1,134,000	429.75
1989-12-25	2,520	2,600	2,510	2,600	942,000	429.75
1989-12-22	2,570	2,570	2,520	2,520	1,094,000	416.53
1989-12-21	2,560	2,580	2,550	2,570	1,215,000	424.79
1989-12-20	2,600	2,600	2,550	2,570	1,415,000	424.79
1989-12-19	2,580	2,610	2,570	2,600	799,000	429.75
1989-12-18	2,610	2,620	2,590	2,620	973,000	433.06
1989-12-15	2,620	2,630	2,610	2,610	845,000	431.41
1989-12-14	2,650	2,660	2,620	2,630	938,000	434.71
1989-12-13	2,620	2,660	2,610	2,630	1,533,000	434.71
1989-12-12	2,620	2,630	2,600	2,620	1,040,000	433.06
1989-12-11	2,610	2,650	2,600	2,600	679,000	429.75
1989-12-08	2,650	2,650	2,600	2,630	1,618,000	434.71
1989-12-07	2,640	2,650	2,600	2,630	1,404,000	434.71
1989-12-06	2,640	2,670	2,620	2,640	1,467,000	436.36
1989-12-05	2,630	2,650	2,620	2,620	1,184,000	433.06
1989-12-04	2,620	2,640	2,600	2,630	1,657,000	434.71
1989-12-01	2,640	2,650	2,600	2,640	2,249,000	436.36
1989-11-30	2,590	2,620	2,580	2,600	1,746,000	429.75
1989-11-29	2,570	2,600	2,560	2,570	1,724,000	424.79
1989-11-28	2,600	2,600	2,570	2,590	1,199,000	428.10
1989-11-27	2,600	2,620	2,590	2,590	927,000	428.10
1989-11-24	2,600	2,600	2,570	2,600	656,000	429.75
1989-11-22	2,580	2,590	2,560	2,560	1,040,000	423.14
1989-11-21	2,560	2,580	2,550	2,560	1,196,000	423.14
1989-11-20	2,570	2,570	2,560	2,560	438,000	423.14
1989-11-17	2,580	2,590	2,560	2,560	1,001,000	423.14
1989-11-16	2,570	2,580	2,560	2,580	764,000	426.45
1989-11-15	2,590	2,600	2,560	2,560	2,241,000	423.14
1989-11-14	2,600	2,610	2,580	2,590	1,316,000	428.10
1989-11-13	2,630	2,640	2,590	2,600	988,000	429.75
1989-11-10	2,630	2,640	2,560	2,590	1,385,000	428.10
1989-11-09	2,650	2,650	2,590	2,640	993,000	436.36
1989-11-08	2,630	2,640	2,620	2,640	762,000	436.36
1989-11-07	2,620	2,650	2,610	2,640	746,000	436.36
1989-11-06	2,670	2,690	2,600	2,600	718,000	429.75
1989-11-02	2,680	2,700	2,670	2,690	1,367,000	444.63
1989-11-01	2,690	2,730	2,680	2,680	1,779,000	442.98
1989-10-31	2,670	2,720	2,670	2,690	1,485,000	444.63
1989-10-30	2,680	2,700	2,650	2,670	681,000	441.32
1989-10-27	2,640	2,690	2,640	2,680	1,796,000	442.98
1989-10-26	2,660	2,670	2,640	2,650	1,749,000	438.02
1989-10-25	2,690	2,700	2,650	2,680	1,199,000	442.98
1989-10-24	2,740	2,750	2,700	2,720	2,513,999	449.59
1989-10-23	2,690	2,760	2,690	2,720	4,420,999	449.59
1989-10-20	2,680	2,690	2,640	2,650	1,897,000	438.02
1989-10-19	2,650	2,670	2,630	2,670	2,571,999	441.32
1989-10-18	2,670	2,680	2,650	2,650	1,975,000	438.02
1989-10-17	2,730	2,750	2,650	2,660	6,346,999	439.67
1989-10-16	2,710	2,740	2,640	2,650	7,252,999	438.02
1989-10-13	2,840	2,860	2,780	2,790	10,932,998	461.16
1989-10-12	2,870	2,880	2,800	2,820	23,024,995	466.12
1989-10-11	2,730	2,940	2,730	2,850	37,447,993	471.07
1989-10-09	2,450	2,630	2,450	2,610	5,188,999	431.41
1989-10-06	2,460	2,490	2,440	2,440	1,337,000	403.31
1989-10-05	2,480	2,500	2,460	2,460	1,227,000	406.61
1989-10-04	2,520	2,530	2,480	2,480	1,431,000	409.92
1989-10-03	2,560	2,560	2,520	2,520	925,000	416.53
1989-10-02	2,560	2,570	2,550	2,550	956,000	421.49
1989-09-29	2,550	2,570	2,530	2,570	1,285,000	424.79
1989-09-28	2,560	2,570	2,540	2,560	940,000	423.14
1989-09-27	2,570	2,590	2,550	2,550	1,008,000	421.49
1989-09-26	2,540	2,570	2,540	2,570	1,068,000	424.79
1989-09-25	2,550	2,560	2,530	2,540	951,000	419.84
1989-09-22	2,560	2,560	2,520	2,530	1,022,000	418.18
1989-09-21	2,540	2,580	2,520	2,560	1,584,000	423.14
1989-09-20	2,550	2,550	2,520	2,520	975,000	416.53
1989-09-19	2,570	2,570	2,540	2,560	940,000	423.14
1989-09-18	2,560	2,580	2,550	2,570	833,000	424.79
1989-09-14	2,590	2,590	2,550	2,560	1,026,000	423.14
1989-09-13	2,570	2,580	2,560	2,580	1,112,000	426.45
1989-09-12	2,550	2,580	2,550	2,580	801,000	426.45
1989-09-11	2,540	2,560	2,530	2,550	620,000	421.49
1989-09-08	2,560	2,570	2,530	2,530	2,439,000	418.18
1989-09-07	2,590	2,590	2,560	2,560	990,000	423.14
1989-09-06	2,590	2,610	2,580	2,600	1,412,000	429.75
1989-09-05	2,610	2,620	2,590	2,600	1,052,000	429.75
1989-09-04	2,580	2,630	2,570	2,610	754,000	431.41
1989-09-01	2,600	2,620	2,580	2,620	984,000	433.06
1989-08-31	2,600	2,620	2,580	2,600	2,034,000	429.75
1989-08-30	2,640	2,640	2,590	2,600	983,000	429.75
1989-08-29	2,650	2,650	2,600	2,640	2,448,000	436.36
1989-08-28	2,670	2,670	2,620	2,620	1,113,000	433.06
1989-08-25	2,660	2,700	2,630	2,650	2,245,000	438.02
1989-08-24	2,710	2,720	2,660	2,680	3,747,999	442.98
1989-08-23	2,730	2,760	2,700	2,700	8,917,998	446.28
1989-08-22	2,690	2,740	2,680	2,720	8,811,998	449.59
1989-08-21	2,660	2,720	2,660	2,700	3,763,999	446.28
1989-08-18	2,670	2,670	2,630	2,650	1,822,000	438.02
1989-08-17	2,680	2,680	2,630	2,630	2,671,999	434.71
1989-08-16	2,680	2,700	2,670	2,680	5,201,999	442.98
1989-08-15	2,640	2,660	2,630	2,660	1,933,000	439.67
1989-08-14	2,640	2,660	2,630	2,630	1,674,000	434.71
1989-08-11	2,640	2,640	2,610	2,640	2,271,000	436.36
1989-08-10	2,570	2,630	2,560	2,610	2,338,000	431.41
1989-08-09	2,560	2,590	2,560	2,570	1,864,000	424.79
1989-08-08	2,530	2,570	2,530	2,560	1,982,000	423.14
1989-08-07	2,540	2,550	2,530	2,530	777,000	418.18
1989-08-04	2,560	2,560	2,530	2,540	638,000	419.84
1989-08-03	2,550	2,560	2,540	2,540	678,000	419.84
1989-08-02	2,560	2,580	2,550	2,570	1,424,000	424.79
1989-08-01	2,560	2,580	2,550	2,570	669,000	424.79
1989-07-31	2,560	2,560	2,530	2,560	1,207,000	423.14
1989-07-28	2,530	2,540	2,520	2,530	1,289,000	418.18
1989-07-27	2,540	2,540	2,510	2,520	1,086,000	416.53
1989-07-26	2,560	2,570	2,540	2,540	1,300,000	419.84
1989-07-25	2,560	2,590	2,550	2,550	1,162,000	421.49
1989-07-24	2,590	2,590	2,550	2,550	830,000	421.49
1989-07-21	2,550	2,580	2,540	2,550	1,280,000	421.49
1989-07-20	2,570	2,570	2,530	2,540	675,000	419.84
1989-07-19	2,510	2,550	2,510	2,540	1,018,000	419.84
1989-07-18	2,530	2,540	2,520	2,540	816,000	419.84
1989-07-17	2,570	2,570	2,540	2,540	509,000	419.84
1989-07-14	2,570	2,580	2,560	2,560	547,000	423.14
1989-07-13	2,580	2,590	2,570	2,570	640,000	424.79
1989-07-12	2,580	2,600	2,580	2,590	755,000	428.10
1989-07-11	2,620	2,620	2,580	2,600	877,000	429.75
1989-07-10	2,630	2,630	2,600	2,610	716,000	431.41
1989-07-07	2,600	2,630	2,580	2,630	1,218,000	434.71
1989-07-06	2,600	2,610	2,580	2,600	887,000	429.75
1989-07-05	2,610	2,650	2,580	2,600	4,384,999	429.75
1989-07-04	2,530	2,620	2,530	2,570	2,858,999	424.79
1989-07-03	2,500	2,560	2,500	2,540	584,000	419.84
1989-06-30	2,500	2,530	2,500	2,530	659,000	418.18
1989-06-29	2,530	2,540	2,520	2,530	371,000	418.18
1989-06-28	2,550	2,550	2,510	2,550	631,000	421.49
1989-06-27	2,600	2,600	2,550	2,570	713,000	424.79
1989-06-26	2,710	2,720	2,680	2,690	1,422,000	423.46
1989-06-23	2,710	2,740	2,700	2,710	1,463,000	426.60
1989-06-22	2,720	2,720	2,700	2,720	1,055,000	428.18
1989-06-21	2,730	2,740	2,700	2,720	1,768,000	428.18
1989-06-20	2,740	2,750	2,700	2,720	3,050,999	428.18
1989-06-19	2,660	2,740	2,650	2,730	1,309,000	429.75
1989-06-16	2,670	2,680	2,640	2,670	817,000	420.31
1989-06-15	2,710	2,730	2,660	2,660	1,783,000	418.73
1989-06-14	2,700	2,710	2,660	2,710	1,034,000	426.60
1989-06-13	2,680	2,740	2,660	2,660	2,342,999	418.73
1989-06-12	2,670	2,670	2,650	2,660	513,000	418.73
1989-06-09	2,700	2,700	2,670	2,680	1,011,000	421.88
1989-06-08	2,650	2,700	2,650	2,700	1,089,000	425.03
1989-06-07	2,680	2,690	2,640	2,650	893,000	417.16
1989-06-06	2,680	2,680	2,660	2,660	664,000	418.73
1989-06-05	2,730	2,750	2,680	2,680	822,000	421.88
1989-06-02	2,770	2,770	2,740	2,740	2,363,999	431.33
1989-06-01	2,730	2,800	2,730	2,770	4,943,999	436.05
1989-05-31	2,720	2,730	2,690	2,730	1,556,000	429.75
1989-05-30	2,690	2,710	2,690	2,690	653,000	423.46
1989-05-29	2,720	2,750	2,690	2,700	1,809,000	425.03
1989-05-26	2,740	2,740	2,720	2,720	831,000	428.18
1989-05-25	2,730	2,730	2,690	2,720	1,562,000	428.18
1989-05-24	2,730	2,740	2,710	2,730	1,797,000	429.75
1989-05-23	2,750	2,750	2,710	2,740	3,078,999	431.33
1989-05-22	2,670	2,740	2,670	2,740	3,771,999	431.33
1989-05-19	2,640	2,670	2,630	2,670	2,002,999	420.31
1989-05-18	2,660	2,670	2,640	2,640	1,335,000	415.58
1989-05-17	2,670	2,670	2,630	2,640	909,000	415.58
1989-05-16	2,660	2,670	2,610	2,670	1,384,000	420.31
1989-05-15	2,570	2,620	2,570	2,620	873,000	412.44
1989-05-12	2,630	2,640	2,600	2,610	861,000	410.86
1989-05-11	2,670	2,670	2,620	2,640	997,000	415.58
1989-05-10	2,700	2,700	2,650	2,650	2,477,999	417.16
1989-05-09	2,660	2,690	2,640	2,690	5,005,999	423.46
1989-05-08	2,630	2,650	2,610	2,650	2,415,999	417.16
1989-05-02	2,550	2,620	2,530	2,600	1,676,000	409.29
1989-05-01	2,540	2,550	2,510	2,550	555,000	401.42
1989-04-28	2,540	2,540	2,510	2,530	1,311,000	398.27
1989-04-27	2,520	2,520	2,500	2,500	780,000	393.55
1989-04-26	2,520	2,530	2,490	2,520	1,526,000	396.69
1989-04-25	2,500	2,520	2,480	2,520	551,000	396.69
1989-04-24	2,490	2,490	2,450	2,480	530,000	390.40
1989-04-21	2,440	2,470	2,410	2,470	861,000	388.82
1989-04-20	2,500	2,500	2,450	2,460	1,104,000	387.25
1989-04-19	2,460	2,490	2,450	2,470	655,000	388.82
1989-04-18	2,520	2,520	2,470	2,480	911,000	390.40
1989-04-17	2,530	2,530	2,480	2,480	650,000	390.40
1989-04-14	2,550	2,550	2,500	2,500	514,000	393.55
1989-04-13	2,540	2,540	2,500	2,520	536,000	396.69
1989-04-12	2,500	2,550	2,500	2,530	1,471,000	398.27
1989-04-11	2,490	2,500	2,460	2,490	1,274,000	391.97
1989-04-10	2,510	2,510	2,450	2,470	531,000	388.82
1989-04-07	2,520	2,520	2,450	2,480	1,182,000	390.40
1989-04-06	2,540	2,550	2,470	2,520	998,000	396.69
1989-04-05	2,550	2,560	2,500	2,540	1,179,000	399.84
1989-04-04	2,570	2,580	2,520	2,540	1,101,000	399.84
1989-04-03	2,560	2,570	2,490	2,530	1,196,000	398.27
1989-03-31	2,550	2,550	2,500	2,520	982,000	396.69
1989-03-30	2,580	2,590	2,510	2,520	1,318,000	396.69
1989-03-29	2,600	2,600	2,570	2,580	1,371,000	406.14
1989-03-28	2,560	2,600	2,510	2,600	879,000	409.29
1989-03-27	2,490	2,540	2,480	2,530	966,000	398.27
1989-03-24	2,500	2,510	2,460	2,500	994,000	393.55
1989-03-23	2,500	2,540	2,460	2,490	3,339,999	391.97
1989-03-22	2,520	2,530	2,470	2,500	931,000	393.55
1989-03-20	2,520	2,520	2,480	2,480	588,000	390.40
1989-03-17	2,580	2,590	2,510	2,510	2,043,999	395.12
1989-03-16	2,590	2,610	2,580	2,580	2,761,999	406.14
1989-03-15	2,490	2,560	2,490	2,560	2,075,999	402.99
1989-03-14	2,470	2,530	2,450	2,530	1,477,000	398.27
1989-03-13	2,480	2,480	2,460	2,480	465,000	390.40
1989-03-10	2,440	2,480	2,440	2,480	941,000	390.40
1989-03-09	2,460	2,500	2,440	2,440	942,000	384.10
1989-03-08	2,500	2,500	2,450	2,450	677,000	385.68
1989-03-07	2,500	2,520	2,460	2,460	603,000	387.25
1989-03-06	2,550	2,570	2,460	2,500	669,000	393.55
1989-03-03	2,580	2,580	2,530	2,550	8,342,998	401.42
1989-03-02	2,540	2,570	2,540	2,550	983,000	401.42
1989-03-01	2,550	2,570	2,530	2,560	1,445,000	402.99
1989-02-28	2,540	2,570	2,530	2,550	976,000	401.42
1989-02-27	2,560	2,580	2,530	2,540	854,000	399.84
1989-02-23	2,530	2,590	2,510	2,560	1,938,000	402.99
1989-02-22	2,490	2,520	2,490	2,510	976,000	395.12
1989-02-21	2,490	2,500	2,470	2,470	892,000	388.82
1989-02-20	2,500	2,520	2,480	2,490	1,187,000	391.97
1989-02-17	2,540	2,550	2,510	2,510	1,416,000	395.12
1989-02-16	2,540	2,550	2,520	2,540	1,179,000	399.84
1989-02-15	2,570	2,580	2,530	2,550	980,000	401.42
1989-02-14	2,560	2,590	2,560	2,570	499,000	404.57
1989-02-13	2,620	2,630	2,560	2,590	963,000	407.71
1989-02-10	2,600	2,620	2,580	2,620	1,139,000	412.44
1989-02-09	2,650	2,680	2,590	2,610	3,819,999	410.86
1989-02-08	2,590	2,590	2,550	2,570	1,543,000	404.57
1989-02-07	2,590	2,600	2,560	2,580	1,183,000	406.14
1989-02-06	2,610	2,610	2,550	2,550	979,000	401.42
1989-02-03	2,600	2,600	2,550	2,570	1,077,000	404.57
1989-02-02	2,610	2,610	2,580	2,600	924,000	409.29
1989-02-01	2,640	2,640	2,570	2,590	917,000	407.71
1989-01-31	2,620	2,650	2,620	2,640	743,000	415.58
1989-01-30	2,730	2,730	2,660	2,660	2,351,999	418.73
1989-01-28	2,650	2,690	2,630	2,690	3,503,999	423.46
1989-01-27	2,570	2,610	2,560	2,600	2,657,999	409.29
1989-01-26	2,550	2,550	2,530	2,530	1,487,000	398.27
1989-01-25	2,560	2,570	2,530	2,530	1,133,000	398.27
1989-01-24	2,590	2,590	2,550	2,570	883,000	404.57
1989-01-23	2,570	2,570	2,520	2,550	715,000	401.42
1989-01-20	2,520	2,540	2,500	2,530	1,835,000	398.27
1989-01-19	2,610	2,610	2,560	2,560	1,109,000	402.99
1989-01-18	2,610	2,620	2,600	2,600	902,000	409.29
1989-01-17	2,630	2,630	2,600	2,630	1,238,000	414.01
1989-01-13	2,600	2,630	2,590	2,630	1,302,000	414.01
1989-01-12	2,640	2,640	2,600	2,620	3,557,999	412.44
1989-01-11	2,610	2,650	2,600	2,630	4,761,999	414.01
1989-01-10	2,580	2,620	2,570	2,620	2,189,999	412.44
1989-01-09	2,590	2,590	2,560	2,580	805,000	406.14
1989-01-06	2,590	2,600	2,560	2,570	1,463,000	404.57
1989-01-05	2,590	2,600	2,530	2,590	2,712,999	407.71
1989-01-04	2,570	2,580	2,560	2,570	343,000	404.57

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