7203 トヨタ自動車(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302,0902,1102,0902,100952,000420
1994-12-292,0702,1002,0602,0902,637,000418
1994-12-282,0902,1002,0702,0701,267,000414
1994-12-272,0702,0902,0602,080778,000416
1994-12-262,0802,0902,0602,0601,115,000412
1994-12-222,0702,0902,0702,0801,758,000416
1994-12-212,0702,0802,0602,0601,162,000412
1994-12-202,0802,0802,0602,0701,119,000414
1994-12-192,0602,0802,0602,0801,064,000416
1994-12-162,0802,0802,0502,060834,000412
1994-12-152,0702,0802,0602,0701,497,000414
1994-12-142,0802,0802,0502,060893,000412
1994-12-132,0602,0702,0602,0701,367,000414
1994-12-122,0802,0802,0602,060851,000412
1994-12-092,0902,0902,0502,0702,913,000414
1994-12-082,1102,1102,0902,090978,000418
1994-12-072,1102,1102,0902,1001,495,000420
1994-12-062,1102,1202,0902,1101,271,000422
1994-12-052,1102,1202,0902,1101,279,000422
1994-12-022,1002,1102,0902,100855,000420
1994-12-012,1102,1202,1002,1001,568,000420
1994-11-302,0902,1102,0802,1101,975,000422
1994-11-292,0702,0902,0702,090849,000418
1994-11-282,0802,0802,0702,070825,000414
1994-11-252,0702,0802,0702,0701,145,000414
1994-11-242,0702,0802,0502,0601,672,000412
1994-11-222,1002,1102,0702,0805,212,000416
1994-11-212,1202,1202,1002,1002,284,000420
1994-11-182,1102,1202,1102,120665,000424
1994-11-172,1202,1202,1002,110668,000422
1994-11-162,1302,1302,1002,110536,000422
1994-11-152,1202,1302,1202,130851,000426
1994-11-142,1102,1302,1002,110875,000422
1994-11-112,1002,1202,0902,1102,876,000422
1994-11-102,1002,1002,0802,0901,174,000418
1994-11-092,0902,1002,0702,0901,700,000418
1994-11-082,0902,1002,0802,0801,329,000416
1994-11-072,1002,1002,0802,080843,000416
1994-11-042,1202,1302,1002,110889,000422
1994-11-022,1202,1202,1002,120757,000424
1994-11-012,1202,1202,1102,120504,000424
1994-10-312,1002,1402,1002,1401,110,000428
1994-10-282,0902,1102,0802,0801,280,000416
1994-10-272,0902,1202,0902,090951,000418
1994-10-262,0902,1102,0802,1003,196,000420
1994-10-252,0802,1002,0802,080790,000416
1994-10-242,1002,1102,0802,080944,000416
1994-10-212,1102,1102,0902,1101,064,000422
1994-10-202,0802,1102,0802,1101,354,000422
1994-10-192,0802,0902,0702,070715,000414
1994-10-182,0702,0802,0602,070705,000414
1994-10-172,0802,0902,0602,060552,000412
1994-10-142,0902,1002,0702,0701,145,000414
1994-10-132,0702,1002,0602,0901,497,000418
1994-10-122,0602,0802,0602,0701,197,000414
1994-10-112,0802,0802,0602,060574,000412
1994-10-072,0702,0902,0702,0701,942,000414
1994-10-062,0602,0602,0502,050643,000410
1994-10-052,0502,0702,0502,070898,000414
1994-10-042,0502,0602,0402,060603,000412
1994-10-032,0502,0602,0402,050802,000410
1994-09-302,0402,0502,0302,0301,013,000406
1994-09-292,0302,0502,0302,0301,107,000406
1994-09-282,0202,0502,0202,0301,959,000406
1994-09-272,0502,0502,0102,0101,210,000402
1994-09-262,0502,0602,0402,0501,304,000410
1994-09-222,0302,0602,0202,0501,902,000410
1994-09-211,9802,0401,9702,0202,530,000404
1994-09-201,9802,0001,9801,9803,675,000396
1994-09-192,0102,0101,9501,9605,688,000392
1994-09-162,0302,0302,0102,0101,374,000402
1994-09-142,1002,1002,0202,02011,982,000404
1994-09-132,1102,1102,0902,10012,033,000420
1994-09-122,1202,1302,1102,1101,173,000422
1994-09-092,1402,1502,1102,1103,643,000422
1994-09-082,1402,1402,1302,1301,585,000426
1994-09-072,1402,1502,1302,1301,712,000426
1994-09-062,1502,1602,1402,150605,000430
1994-09-052,1602,1702,1402,140986,000428
1994-09-022,1702,1802,1602,1601,541,000432
1994-09-012,1502,1702,1402,1701,346,000434
1994-08-312,1402,1602,1302,1601,929,000432
1994-08-302,1402,1602,1202,1401,579,000428
1994-08-292,1502,1602,1402,1502,178,000430
1994-08-262,1602,1602,1502,150970,000430
1994-08-252,1602,1602,1502,160909,000432
1994-08-242,1502,1602,1402,1501,228,000430
1994-08-232,1502,1602,1402,1601,174,000432
1994-08-222,1602,1602,1502,1501,203,000430
1994-08-192,1702,1702,1502,150929,000430
1994-08-182,1702,1802,1602,170879,000434
1994-08-172,1802,1802,1602,1601,482,000432
1994-08-162,1702,1802,1702,180788,000436
1994-08-152,1602,1802,1602,160716,000432
1994-08-122,1802,1802,1602,170740,000434
1994-08-112,2002,2002,1802,1901,219,000438
1994-08-102,1602,2002,1602,1902,783,000438
1994-08-092,1702,1802,1602,1701,074,000434
1994-08-082,1302,1502,1302,150963,000430
1994-08-052,1402,1502,1302,130552,000426
1994-08-042,1402,1502,1302,140732,000428
1994-08-032,1502,1602,1402,140918,000428
1994-08-022,1402,1602,1402,1501,035,000430
1994-08-012,1302,1402,1202,120404,000424
1994-07-292,1402,1402,1202,1201,230,000424
1994-07-282,1202,1302,1002,1101,561,000422
1994-07-272,1202,1202,1102,1101,455,000422
1994-07-262,1602,1602,1002,1001,661,000420
1994-07-252,1702,1802,1402,1501,059,000430
1994-07-222,2002,2002,1702,170961,000434
1994-07-212,2002,2102,1902,190664,000438
1994-07-202,2002,2102,1902,200868,000440
1994-07-192,2002,2102,1802,180579,000436
1994-07-182,2102,2102,1902,190694,000438
1994-07-152,2102,2202,2002,210793,000442
1994-07-142,2002,2102,1902,200648,000440
1994-07-132,1902,2102,1902,190763,000438
1994-07-122,1802,2002,1802,190922,000438
1994-07-112,1902,2002,1902,190435,000438
1994-07-082,1902,2102,1902,210785,000442
1994-07-072,2002,2002,1902,190501,000438
1994-07-062,2002,2102,1802,180782,000436
1994-07-052,2002,2102,1902,190730,000438
1994-07-042,2002,2102,1802,1801,278,000436
1994-07-012,2102,2102,1702,1702,695,000434
1994-06-302,1902,2202,1802,2102,737,000442
1994-06-292,2102,2202,2002,2001,899,000440
1994-06-282,2202,2302,2102,2102,432,000442
1994-06-272,2002,2202,1902,2002,076,000440
1994-06-242,2102,2502,2002,2303,915,000446
1994-06-232,2002,2102,1802,2003,408,000440
1994-06-222,1502,1902,1402,1703,863,000434
1994-06-212,1802,1902,1702,1702,133,000434
1994-06-202,2202,2202,1902,2001,281,000440
1994-06-172,1902,2102,1802,2101,939,000442
1994-06-162,1702,1902,1602,1702,112,000434
1994-06-152,1902,2102,1702,1704,385,000434
1994-06-142,1502,1702,1502,1501,808,000430
1994-06-132,1402,1602,1302,1602,074,000432
1994-06-102,1302,1402,1202,1204,681,000424
1994-06-092,1502,1602,1402,1501,802,000430
1994-06-082,1302,1602,1302,1401,916,000428
1994-06-072,1302,1602,1302,1601,231,000432
1994-06-062,1402,1502,1202,1201,086,000424
1994-06-032,1302,1502,1302,1301,700,000426
1994-06-022,1702,1802,1502,1502,487,000430
1994-06-012,1402,1802,1402,1706,353,000434
1994-05-312,1202,1402,1102,1102,042,000422
1994-05-302,1202,1402,1002,1201,919,000424
1994-05-272,0902,1202,0902,1002,110,000420
1994-05-262,1002,1002,0702,0701,497,000414
1994-05-252,1002,1302,0802,1104,847,000422
1994-05-242,0302,1102,0302,0904,259,000418
1994-05-232,0102,0501,9902,0301,824,000406
1994-05-202,0202,0302,0102,010976,000402
1994-05-192,0002,0201,9902,0202,419,000404
1994-05-182,0002,0101,9902,0101,032,000402
1994-05-171,9902,0001,9901,990778,000398
1994-05-162,0002,0101,9901,990814,000398
1994-05-132,0002,0101,9801,9801,892,000396
1994-05-122,0002,0202,0002,0001,404,000400
1994-05-112,0002,0302,0002,0102,294,000402
1994-05-101,9601,9901,9601,970550,000394
1994-05-091,9701,9801,9601,960434,000392
1994-05-061,9701,9901,9701,980838,000396
1994-05-021,9701,9701,9601,960607,000392
1994-04-281,9801,9901,9701,990802,000398
1994-04-271,9901,9901,9801,980935,000396
1994-04-262,0002,0101,9901,9901,053,000398
1994-04-252,0202,0202,0102,0101,033,000402
1994-04-222,0402,0402,0102,0302,257,000406
1994-04-212,0202,0302,0102,0201,246,000404
1994-04-202,0302,0402,0102,0101,345,000402
1994-04-192,0202,0402,0102,0201,621,000404
1994-04-182,0402,0502,0202,0201,185,000404
1994-04-152,0202,0502,0202,0302,307,000406
1994-04-142,0102,0302,0002,0201,600,000404
1994-04-131,9902,0201,9901,9901,215,000398
1994-04-122,0102,0101,9801,980953,000396
1994-04-112,0102,0102,0002,000413,000400
1994-04-082,0002,0201,9802,0001,422,000400
1994-04-071,9902,0101,9902,000618,000400
1994-04-062,0302,0401,9901,9901,520,000398
1994-04-052,0102,0201,9902,0001,567,000400
1994-04-041,9702,0001,9601,9901,115,000398
1994-04-011,9702,0001,9702,0001,412,000400
1994-03-311,9801,9901,9401,9702,584,000394
1994-03-301,9702,0001,9601,9902,147,000398
1994-03-291,9902,0101,9902,000810,000400
1994-03-282,0102,0101,9902,000866,000400
1994-03-252,0002,0201,9901,9901,618,000398
1994-03-242,0402,0502,0202,0204,972,000404
1994-03-232,0602,0602,0302,0302,476,000406
1994-03-222,0502,0602,0402,0401,282,000408
1994-03-182,1102,1102,0602,060990,000412
1994-03-172,1002,1102,0802,1001,225,000420
1994-03-162,1002,1102,0902,1101,252,000422
1994-03-152,1002,1202,0902,0901,540,000418
1994-03-142,0802,1002,0802,1002,362,000420
1994-03-112,1002,1102,0502,0503,699,000410
1994-03-102,0702,1002,0702,0902,781,000418
1994-03-092,0702,0802,0302,0301,779,000406
1994-03-082,0802,0902,0602,0702,344,000414
1994-03-072,0702,1102,0702,0803,028,000416
1994-03-042,0302,0602,0302,0402,005,000408
1994-03-032,0202,0302,0002,0101,746,000402
1994-03-022,0202,0502,0202,0201,300,000404
1994-03-012,0302,0502,0202,0502,379,000410
1994-02-281,9902,0201,9802,0202,264,000404
1994-02-251,9201,9901,9201,9903,545,000398
1994-02-241,9301,9501,9201,9402,193,000388
1994-02-231,9301,9301,9001,9001,000,000380
1994-02-221,9301,9301,9001,900994,000380
1994-02-211,8801,9301,8701,9301,532,000386
1994-02-181,9001,9001,8701,870815,000374
1994-02-171,8701,9001,8701,9001,134,000380
1994-02-161,9101,9101,8901,8901,336,000378
1994-02-151,8501,9001,8401,8903,100,000378
1994-02-141,8901,9101,8801,9101,670,000382
1994-02-101,9001,9201,8801,9001,200,000380
1994-02-091,9101,9101,8601,8901,785,000378
1994-02-081,9301,9501,9001,9102,602,000382
1994-02-071,9201,9301,9101,920582,000384
1994-02-041,9501,9601,9301,9502,201,000390
1994-02-031,9902,0001,9401,9702,524,000394
1994-02-021,9401,9901,9301,9603,440,000392
1994-02-011,9601,9901,9501,9603,797,000392
1994-01-311,9201,9601,9001,9602,919,000392
1994-01-281,8001,8301,8001,830933,000366
1994-01-271,8301,8401,8001,8001,303,000360
1994-01-261,8301,8401,8101,8402,786,000368
1994-01-251,8201,8401,8101,8201,517,000364
1994-01-241,7601,8301,7601,8101,878,000362
1994-01-211,8601,8701,8401,8502,735,000370
1994-01-201,8901,8901,8701,8703,036,000374
1994-01-191,8401,8701,8401,8701,610,000374
1994-01-181,8501,8501,8301,830869,000366
1994-01-171,8501,8601,8401,8601,007,000372
1994-01-141,8501,8501,8301,8501,666,000370
1994-01-131,8401,8501,8201,8201,000,000364
1994-01-121,8201,8401,8101,8301,061,000366
1994-01-111,8501,8501,8301,8301,989,000366
1994-01-101,8701,8701,8401,8401,383,000368
1994-01-071,8101,8501,8101,8501,695,000370
1994-01-061,8301,8401,8101,8202,019,000364
1994-01-051,8001,8301,8001,8101,824,000362
1994-01-041,7801,8101,7601,810790,000362

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