7203 トヨタ自動車(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,4701,4801,4601,480742,000296
1992-12-291,4901,4901,4701,470544,000294
1992-12-281,5001,5001,4801,480648,000296
1992-12-251,5101,5201,4901,500900,000300
1992-12-241,5101,5301,5101,5201,597,000304
1992-12-221,4801,5201,4701,5202,436,000304
1992-12-211,4801,4901,4801,4901,185,000298
1992-12-181,4701,4801,4601,4702,121,000294
1992-12-171,4401,4601,4401,4602,156,000292
1992-12-161,4301,4501,4301,4401,072,000288
1992-12-151,4401,4401,4201,430924,000286
1992-12-141,4401,4401,4301,440807,000288
1992-12-111,4501,4501,4301,4401,916,000288
1992-12-101,4501,4601,4401,4401,779,000288
1992-12-091,4501,4501,4301,4501,103,000290
1992-12-081,4401,4601,4401,4501,471,000290
1992-12-071,4301,4401,4201,440863,000288
1992-12-041,4201,4301,4201,430761,000286
1992-12-031,4301,4301,4201,4201,102,000284
1992-12-021,4101,4301,4101,4301,014,000286
1992-12-011,4101,4201,4101,410655,000282
1992-11-301,4201,4201,4101,420635,000284
1992-11-271,4101,4201,4001,400899,000280
1992-11-261,4201,4301,4101,4201,093,000284
1992-11-251,4101,4301,4101,4201,549,000284
1992-11-241,4101,4201,4001,420965,000284
1992-11-201,4001,4201,3901,4101,217,000282
1992-11-191,4101,4101,3901,4101,123,000282
1992-11-181,3601,4001,3601,3901,547,000278
1992-11-171,3601,3701,3501,360576,000272
1992-11-161,3601,3701,3601,360483,000272
1992-11-131,3701,3801,3601,3601,384,000272
1992-11-121,3701,3801,3701,370719,000274
1992-11-111,3701,3801,3601,380678,000276
1992-11-101,3701,3701,3501,3601,216,000272
1992-11-091,3501,3701,3501,350720,000270
1992-11-061,3601,3701,3501,370738,000274
1992-11-051,3801,3801,3701,3701,078,000274
1992-11-041,4001,4101,3901,400756,000280
1992-11-021,4001,4101,3901,410767,000282
1992-10-301,3901,4101,3901,410644,000282
1992-10-291,4101,4101,3901,390298,000278
1992-10-281,4001,4101,3801,380484,000276
1992-10-271,3901,4001,3801,400349,000280
1992-10-261,3801,3901,3801,390297,000278
1992-10-231,3801,3901,3701,370476,000274
1992-10-221,3901,3901,3701,380946,000276
1992-10-211,3901,3901,3701,370918,000274
1992-10-201,4001,4001,3801,3901,208,000278
1992-10-191,4101,4201,3801,3901,330,000278
1992-10-161,4401,4501,4101,4201,271,000284
1992-10-151,4401,4501,4301,450601,000290
1992-10-141,4401,4501,4301,4301,138,000286
1992-10-131,4501,4501,4301,440438,000288
1992-10-121,4301,4501,4201,450712,000290
1992-10-091,4001,4401,4001,4402,009,000288
1992-10-081,3901,4201,3901,420498,000284
1992-10-071,4001,4101,3801,400831,000280
1992-10-061,3901,4001,3801,400869,000280
1992-10-051,3801,4001,3701,400697,000280
1992-10-021,4101,4201,4001,400733,000280
1992-10-011,4101,4201,3801,4201,495,000284
1992-09-301,3901,4201,3801,420976,000284
1992-09-291,4201,4201,3701,3701,258,000274
1992-09-281,4001,4101,3901,410648,000282
1992-09-251,4201,4201,3901,400753,000280
1992-09-241,4401,4501,4201,4201,236,000284
1992-09-221,4601,4701,4401,4401,180,000288
1992-09-211,4601,4701,4501,460864,000292
1992-09-181,4401,4601,4401,460881,000292
1992-09-171,4401,4601,4201,4501,291,000290
1992-09-161,4501,4501,4301,430733,000286
1992-09-141,4401,4601,4301,450377,000290
1992-09-111,4401,4601,4101,4302,736,000286
1992-09-101,4701,4901,4601,4601,615,000292
1992-09-091,4301,4601,4201,460937,000292
1992-09-081,4601,4701,4401,440946,000288
1992-09-071,4601,4701,4501,450944,000290
1992-09-041,4701,4901,4601,4701,914,000294
1992-09-031,4501,4901,4301,4501,014,000290
1992-09-021,4001,4501,3901,4301,020,000286
1992-09-011,4301,4301,4001,420856,000284
1992-08-311,4401,4701,4401,4501,356,000290
1992-08-281,4301,4801,4201,4702,189,000294
1992-08-271,4401,4701,4301,4502,029,000290
1992-08-261,4201,4501,4201,450705,000290
1992-08-251,4401,4401,4201,4301,627,000286
1992-08-241,4301,4401,4101,4301,585,000286
1992-08-211,4001,4301,4001,4201,879,000284
1992-08-201,3701,4101,3601,390972,000278
1992-08-191,3601,3801,3501,360994,000272
1992-08-181,3901,4001,3701,3701,693,000274
1992-08-171,4001,4101,3901,390574,000278
1992-08-141,3901,4001,3801,4001,211,000280
1992-08-131,4001,4001,3801,390673,000278
1992-08-121,3801,4001,3701,400992,000280
1992-08-111,4101,4101,3801,400584,000280
1992-08-101,4101,4101,3701,400669,000280
1992-08-071,4301,4401,4201,420812,000284
1992-08-061,4401,4501,4301,430976,000286
1992-08-051,4401,4601,4301,4401,203,000288
1992-08-041,4201,4401,4101,430659,000286
1992-08-031,4201,4301,4101,420511,000284
1992-07-311,3801,4201,3801,4201,154,000284
1992-07-301,3901,4001,3801,380973,000276
1992-07-291,4101,4101,3701,370898,000274
1992-07-281,3701,3901,3701,390813,000278
1992-07-271,4201,4301,3601,3801,117,000276
1992-07-241,4201,4201,4001,4101,189,000282
1992-07-231,3701,4201,3701,4201,078,000284
1992-07-221,4401,4401,3801,3801,485,000276
1992-07-211,4301,4501,4301,4301,038,000286
1992-07-201,4701,4801,4301,430813,000286
1992-07-171,4901,5001,4901,500987,000300
1992-07-161,4901,5001,4801,500473,000300
1992-07-151,5001,5001,4901,490688,000298
1992-07-141,5001,5001,4801,500799,000300
1992-07-131,4801,5001,4701,500821,000300
1992-07-101,4701,4801,4601,4801,402,000296
1992-07-091,4301,4601,4301,460899,000292
1992-07-081,4201,4301,4201,4301,169,000286
1992-07-071,4501,4501,4301,430451,000286
1992-07-061,4401,4501,4301,450667,000290
1992-07-031,4501,4601,4401,4401,135,000288
1992-07-021,4401,4501,4301,4501,257,000290
1992-07-011,4301,4401,4301,4301,361,000286
1992-06-301,4301,4401,4301,4401,232,000288
1992-06-291,4401,4501,4201,4401,581,000288
1992-06-261,4601,4601,4301,4501,584,000290
1992-06-251,4401,4501,4301,4501,818,000290
1992-06-241,4401,4501,4301,4501,576,000290
1992-06-231,4301,4501,4301,4401,242,000288
1992-06-221,4501,4501,4301,4301,514,000286
1992-06-191,4501,4601,4301,4302,129,000286
1992-06-181,4501,4701,4401,4402,836,000288
1992-06-171,4701,4801,4501,4601,741,000292
1992-06-161,4701,4901,4601,4701,127,000294
1992-06-151,4801,4801,4601,4601,803,000292
1992-06-121,4901,5101,4801,4904,121,000298
1992-06-111,4901,5001,4801,5001,122,000300
1992-06-101,5001,5101,4901,4901,548,000298
1992-06-091,5201,5201,5001,510693,000302
1992-06-081,5101,5201,5001,510965,000302
1992-06-051,5001,5201,4901,5201,441,000304
1992-06-041,5001,5101,4901,5101,047,000302
1992-06-031,4901,5101,4901,500845,000300
1992-06-021,5001,5001,4901,490742,000298
1992-06-011,5001,5101,4901,500744,000300
1992-05-291,4901,5101,4901,510792,000302
1992-05-281,5001,5001,4901,490844,000298
1992-05-271,4901,5101,4801,5101,466,000302
1992-05-261,5001,5101,4901,490593,000298
1992-05-251,4901,5101,4901,510698,000302
1992-05-221,5001,5001,4901,4901,296,000298
1992-05-211,4901,5001,4801,5001,184,000300
1992-05-201,4801,4901,4701,480999,000296
1992-05-191,4701,4801,4601,4801,248,000296
1992-05-181,4701,4701,4501,4701,287,000294
1992-05-151,4601,4601,4401,4601,493,000292
1992-05-141,4801,4901,4701,4701,029,000294
1992-05-131,4801,4801,4601,4801,271,000296
1992-05-121,4901,4901,4701,4901,658,000298
1992-05-111,5101,5201,5001,5001,977,000300
1992-05-081,4901,5001,4801,5001,571,000300
1992-05-071,4901,5101,4801,5002,449,000300
1992-05-061,4701,4901,4701,480935,000296
1992-05-011,4701,4801,4601,460826,000292
1992-04-301,4701,4901,4701,4901,584,000298
1992-04-281,4501,4601,4401,460496,000292
1992-04-271,4501,4601,4401,450937,000290
1992-04-241,4401,4601,4301,4601,457,000292
1992-04-231,4201,4301,4101,4301,189,000286
1992-04-221,4301,4301,4101,4101,463,000282
1992-04-211,4201,4401,4101,4301,087,000286
1992-04-201,4401,4401,4101,4301,070,000286
1992-04-171,4501,4601,4401,4401,021,000288
1992-04-161,4301,4601,4201,4603,012,000292
1992-04-151,4101,4201,4001,4102,034,000282
1992-04-141,3901,4001,3801,4001,071,000280
1992-04-131,4101,4101,3801,4001,743,000280
1992-04-101,3701,4001,3601,4001,872,000280
1992-04-091,3201,3501,3101,3401,219,000268
1992-04-081,3401,3501,3301,330882,000266
1992-04-071,3801,3801,3501,3501,212,000270
1992-04-061,3801,3901,3601,3801,194,000276
1992-04-031,3601,3701,3201,3702,361,000274
1992-04-021,3701,3801,3401,3401,140,000268
1992-04-011,3801,3901,3501,3601,515,000272
1992-03-311,3901,4001,3701,370921,000274
1992-03-301,3701,3901,3701,380487,000276
1992-03-271,3701,3901,3601,370802,000274
1992-03-261,4001,4101,3601,360593,000272
1992-03-251,3701,3901,3601,3901,650,000278
1992-03-241,3701,3801,3401,3801,357,000276
1992-03-231,3901,3901,3601,3602,076,000272
1992-03-191,3201,3801,3101,3803,001,000276
1992-03-181,2801,3101,2801,30010,123,000260
1992-03-171,2701,3201,2701,3002,272,000260
1992-03-161,2801,2901,2601,2701,404,000254
1992-03-131,2601,2901,2601,2603,640,000252
1992-03-121,3001,3101,2801,2801,507,000256
1992-03-111,3301,3401,3101,330624,000266
1992-03-101,3101,3501,3001,3501,197,000270
1992-03-091,3201,3301,3001,3201,351,000264
1992-03-061,3501,3501,3301,3301,440,000266
1992-03-051,3701,3701,3501,370758,000274
1992-03-041,3601,3701,3501,3701,067,000274
1992-03-031,4401,4501,3601,3801,958,000276
1992-03-021,4301,4501,4301,440547,000288
1992-02-281,4401,4601,4401,460559,000292
1992-02-271,4501,4601,4401,450509,000290
1992-02-261,4501,4601,4401,460518,000292
1992-02-251,4401,4501,4301,450454,000290
1992-02-241,4401,4501,4401,450287,000290
1992-02-211,4501,4601,4301,460813,000292
1992-02-201,4301,4501,4301,440521,000288
1992-02-191,4201,4501,4101,4301,181,000286
1992-02-181,4301,4501,4201,4401,173,000288
1992-02-171,4001,4401,4001,4304,545,000286
1992-02-141,4501,4601,4201,420967,000284
1992-02-131,4501,4601,4401,450458,000290
1992-02-121,4501,4501,4301,4501,785,000290
1992-02-101,4501,4601,4401,4601,354,000292
1992-02-071,4601,4701,4501,4702,655,000294
1992-02-061,4601,4601,4501,460743,000292
1992-02-051,4601,4701,4501,4601,343,000292
1992-02-041,4501,4701,4401,460663,000292
1992-02-031,4601,4701,4401,460564,000292
1992-01-311,4101,4601,4101,4601,424,000292
1992-01-301,4301,4301,4101,4106,248,000282
1992-01-291,4401,4501,4201,430696,000286
1992-01-281,4201,4501,4201,450672,000290
1992-01-271,4201,4301,4101,420481,000284
1992-01-241,4501,4501,4301,440621,000288
1992-01-231,4801,4801,4501,450802,000290
1992-01-221,4201,4901,4101,490996,000298
1992-01-211,4301,4401,4201,440692,000288
1992-01-201,4201,4201,4001,420721,000284
1992-01-171,4001,4201,3901,400678,000280
1992-01-161,4401,4501,3801,4101,184,000282
1992-01-141,4101,4401,4001,430721,000286
1992-01-131,4101,4201,3901,3901,035,000278
1992-01-101,4401,4401,4201,430942,000286
1992-01-091,4801,4801,4401,460948,000292
1992-01-081,5001,5001,4501,460535,000292
1992-01-071,5201,5401,4901,520756,000304
1992-01-061,5501,5501,5101,530617,000306

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