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
1994-12-30	2,090	2,110	2,090	2,100	952,000	420
1994-12-29	2,070	2,100	2,060	2,090	2,637,000	418
1994-12-28	2,090	2,100	2,070	2,070	1,267,000	414
1994-12-27	2,070	2,090	2,060	2,080	778,000	416
1994-12-26	2,080	2,090	2,060	2,060	1,115,000	412
1994-12-22	2,070	2,090	2,070	2,080	1,758,000	416
1994-12-21	2,070	2,080	2,060	2,060	1,162,000	412
1994-12-20	2,080	2,080	2,060	2,070	1,119,000	414
1994-12-19	2,060	2,080	2,060	2,080	1,064,000	416
1994-12-16	2,080	2,080	2,050	2,060	834,000	412
1994-12-15	2,070	2,080	2,060	2,070	1,497,000	414
1994-12-14	2,080	2,080	2,050	2,060	893,000	412
1994-12-13	2,060	2,070	2,060	2,070	1,367,000	414
1994-12-12	2,080	2,080	2,060	2,060	851,000	412
1994-12-09	2,090	2,090	2,050	2,070	2,913,000	414
1994-12-08	2,110	2,110	2,090	2,090	978,000	418
1994-12-07	2,110	2,110	2,090	2,100	1,495,000	420
1994-12-06	2,110	2,120	2,090	2,110	1,271,000	422
1994-12-05	2,110	2,120	2,090	2,110	1,279,000	422
1994-12-02	2,100	2,110	2,090	2,100	855,000	420
1994-12-01	2,110	2,120	2,100	2,100	1,568,000	420
1994-11-30	2,090	2,110	2,080	2,110	1,975,000	422
1994-11-29	2,070	2,090	2,070	2,090	849,000	418
1994-11-28	2,080	2,080	2,070	2,070	825,000	414
1994-11-25	2,070	2,080	2,070	2,070	1,145,000	414
1994-11-24	2,070	2,080	2,050	2,060	1,672,000	412
1994-11-22	2,100	2,110	2,070	2,080	5,212,000	416
1994-11-21	2,120	2,120	2,100	2,100	2,284,000	420
1994-11-18	2,110	2,120	2,110	2,120	665,000	424
1994-11-17	2,120	2,120	2,100	2,110	668,000	422
1994-11-16	2,130	2,130	2,100	2,110	536,000	422
1994-11-15	2,120	2,130	2,120	2,130	851,000	426
1994-11-14	2,110	2,130	2,100	2,110	875,000	422
1994-11-11	2,100	2,120	2,090	2,110	2,876,000	422
1994-11-10	2,100	2,100	2,080	2,090	1,174,000	418
1994-11-09	2,090	2,100	2,070	2,090	1,700,000	418
1994-11-08	2,090	2,100	2,080	2,080	1,329,000	416
1994-11-07	2,100	2,100	2,080	2,080	843,000	416
1994-11-04	2,120	2,130	2,100	2,110	889,000	422
1994-11-02	2,120	2,120	2,100	2,120	757,000	424
1994-11-01	2,120	2,120	2,110	2,120	504,000	424
1994-10-31	2,100	2,140	2,100	2,140	1,110,000	428
1994-10-28	2,090	2,110	2,080	2,080	1,280,000	416
1994-10-27	2,090	2,120	2,090	2,090	951,000	418
1994-10-26	2,090	2,110	2,080	2,100	3,196,000	420
1994-10-25	2,080	2,100	2,080	2,080	790,000	416
1994-10-24	2,100	2,110	2,080	2,080	944,000	416
1994-10-21	2,110	2,110	2,090	2,110	1,064,000	422
1994-10-20	2,080	2,110	2,080	2,110	1,354,000	422
1994-10-19	2,080	2,090	2,070	2,070	715,000	414
1994-10-18	2,070	2,080	2,060	2,070	705,000	414
1994-10-17	2,080	2,090	2,060	2,060	552,000	412
1994-10-14	2,090	2,100	2,070	2,070	1,145,000	414
1994-10-13	2,070	2,100	2,060	2,090	1,497,000	418
1994-10-12	2,060	2,080	2,060	2,070	1,197,000	414
1994-10-11	2,080	2,080	2,060	2,060	574,000	412
1994-10-07	2,070	2,090	2,070	2,070	1,942,000	414
1994-10-06	2,060	2,060	2,050	2,050	643,000	410
1994-10-05	2,050	2,070	2,050	2,070	898,000	414
1994-10-04	2,050	2,060	2,040	2,060	603,000	412
1994-10-03	2,050	2,060	2,040	2,050	802,000	410
1994-09-30	2,040	2,050	2,030	2,030	1,013,000	406
1994-09-29	2,030	2,050	2,030	2,030	1,107,000	406
1994-09-28	2,020	2,050	2,020	2,030	1,959,000	406
1994-09-27	2,050	2,050	2,010	2,010	1,210,000	402
1994-09-26	2,050	2,060	2,040	2,050	1,304,000	410
1994-09-22	2,030	2,060	2,020	2,050	1,902,000	410
1994-09-21	1,980	2,040	1,970	2,020	2,530,000	404
1994-09-20	1,980	2,000	1,980	1,980	3,675,000	396
1994-09-19	2,010	2,010	1,950	1,960	5,688,000	392
1994-09-16	2,030	2,030	2,010	2,010	1,374,000	402
1994-09-14	2,100	2,100	2,020	2,020	11,982,000	404
1994-09-13	2,110	2,110	2,090	2,100	12,033,000	420
1994-09-12	2,120	2,130	2,110	2,110	1,173,000	422
1994-09-09	2,140	2,150	2,110	2,110	3,643,000	422
1994-09-08	2,140	2,140	2,130	2,130	1,585,000	426
1994-09-07	2,140	2,150	2,130	2,130	1,712,000	426
1994-09-06	2,150	2,160	2,140	2,150	605,000	430
1994-09-05	2,160	2,170	2,140	2,140	986,000	428
1994-09-02	2,170	2,180	2,160	2,160	1,541,000	432
1994-09-01	2,150	2,170	2,140	2,170	1,346,000	434
1994-08-31	2,140	2,160	2,130	2,160	1,929,000	432
1994-08-30	2,140	2,160	2,120	2,140	1,579,000	428
1994-08-29	2,150	2,160	2,140	2,150	2,178,000	430
1994-08-26	2,160	2,160	2,150	2,150	970,000	430
1994-08-25	2,160	2,160	2,150	2,160	909,000	432
1994-08-24	2,150	2,160	2,140	2,150	1,228,000	430
1994-08-23	2,150	2,160	2,140	2,160	1,174,000	432
1994-08-22	2,160	2,160	2,150	2,150	1,203,000	430
1994-08-19	2,170	2,170	2,150	2,150	929,000	430
1994-08-18	2,170	2,180	2,160	2,170	879,000	434
1994-08-17	2,180	2,180	2,160	2,160	1,482,000	432
1994-08-16	2,170	2,180	2,170	2,180	788,000	436
1994-08-15	2,160	2,180	2,160	2,160	716,000	432
1994-08-12	2,180	2,180	2,160	2,170	740,000	434
1994-08-11	2,200	2,200	2,180	2,190	1,219,000	438
1994-08-10	2,160	2,200	2,160	2,190	2,783,000	438
1994-08-09	2,170	2,180	2,160	2,170	1,074,000	434
1994-08-08	2,130	2,150	2,130	2,150	963,000	430
1994-08-05	2,140	2,150	2,130	2,130	552,000	426
1994-08-04	2,140	2,150	2,130	2,140	732,000	428
1994-08-03	2,150	2,160	2,140	2,140	918,000	428
1994-08-02	2,140	2,160	2,140	2,150	1,035,000	430
1994-08-01	2,130	2,140	2,120	2,120	404,000	424
1994-07-29	2,140	2,140	2,120	2,120	1,230,000	424
1994-07-28	2,120	2,130	2,100	2,110	1,561,000	422
1994-07-27	2,120	2,120	2,110	2,110	1,455,000	422
1994-07-26	2,160	2,160	2,100	2,100	1,661,000	420
1994-07-25	2,170	2,180	2,140	2,150	1,059,000	430
1994-07-22	2,200	2,200	2,170	2,170	961,000	434
1994-07-21	2,200	2,210	2,190	2,190	664,000	438
1994-07-20	2,200	2,210	2,190	2,200	868,000	440
1994-07-19	2,200	2,210	2,180	2,180	579,000	436
1994-07-18	2,210	2,210	2,190	2,190	694,000	438
1994-07-15	2,210	2,220	2,200	2,210	793,000	442
1994-07-14	2,200	2,210	2,190	2,200	648,000	440
1994-07-13	2,190	2,210	2,190	2,190	763,000	438
1994-07-12	2,180	2,200	2,180	2,190	922,000	438
1994-07-11	2,190	2,200	2,190	2,190	435,000	438
1994-07-08	2,190	2,210	2,190	2,210	785,000	442
1994-07-07	2,200	2,200	2,190	2,190	501,000	438
1994-07-06	2,200	2,210	2,180	2,180	782,000	436
1994-07-05	2,200	2,210	2,190	2,190	730,000	438
1994-07-04	2,200	2,210	2,180	2,180	1,278,000	436
1994-07-01	2,210	2,210	2,170	2,170	2,695,000	434
1994-06-30	2,190	2,220	2,180	2,210	2,737,000	442
1994-06-29	2,210	2,220	2,200	2,200	1,899,000	440
1994-06-28	2,220	2,230	2,210	2,210	2,432,000	442
1994-06-27	2,200	2,220	2,190	2,200	2,076,000	440
1994-06-24	2,210	2,250	2,200	2,230	3,915,000	446
1994-06-23	2,200	2,210	2,180	2,200	3,408,000	440
1994-06-22	2,150	2,190	2,140	2,170	3,863,000	434
1994-06-21	2,180	2,190	2,170	2,170	2,133,000	434
1994-06-20	2,220	2,220	2,190	2,200	1,281,000	440
1994-06-17	2,190	2,210	2,180	2,210	1,939,000	442
1994-06-16	2,170	2,190	2,160	2,170	2,112,000	434
1994-06-15	2,190	2,210	2,170	2,170	4,385,000	434
1994-06-14	2,150	2,170	2,150	2,150	1,808,000	430
1994-06-13	2,140	2,160	2,130	2,160	2,074,000	432
1994-06-10	2,130	2,140	2,120	2,120	4,681,000	424
1994-06-09	2,150	2,160	2,140	2,150	1,802,000	430
1994-06-08	2,130	2,160	2,130	2,140	1,916,000	428
1994-06-07	2,130	2,160	2,130	2,160	1,231,000	432
1994-06-06	2,140	2,150	2,120	2,120	1,086,000	424
1994-06-03	2,130	2,150	2,130	2,130	1,700,000	426
1994-06-02	2,170	2,180	2,150	2,150	2,487,000	430
1994-06-01	2,140	2,180	2,140	2,170	6,353,000	434
1994-05-31	2,120	2,140	2,110	2,110	2,042,000	422
1994-05-30	2,120	2,140	2,100	2,120	1,919,000	424
1994-05-27	2,090	2,120	2,090	2,100	2,110,000	420
1994-05-26	2,100	2,100	2,070	2,070	1,497,000	414
1994-05-25	2,100	2,130	2,080	2,110	4,847,000	422
1994-05-24	2,030	2,110	2,030	2,090	4,259,000	418
1994-05-23	2,010	2,050	1,990	2,030	1,824,000	406
1994-05-20	2,020	2,030	2,010	2,010	976,000	402
1994-05-19	2,000	2,020	1,990	2,020	2,419,000	404
1994-05-18	2,000	2,010	1,990	2,010	1,032,000	402
1994-05-17	1,990	2,000	1,990	1,990	778,000	398
1994-05-16	2,000	2,010	1,990	1,990	814,000	398
1994-05-13	2,000	2,010	1,980	1,980	1,892,000	396
1994-05-12	2,000	2,020	2,000	2,000	1,404,000	400
1994-05-11	2,000	2,030	2,000	2,010	2,294,000	402
1994-05-10	1,960	1,990	1,960	1,970	550,000	394
1994-05-09	1,970	1,980	1,960	1,960	434,000	392
1994-05-06	1,970	1,990	1,970	1,980	838,000	396
1994-05-02	1,970	1,970	1,960	1,960	607,000	392
1994-04-28	1,980	1,990	1,970	1,990	802,000	398
1994-04-27	1,990	1,990	1,980	1,980	935,000	396
1994-04-26	2,000	2,010	1,990	1,990	1,053,000	398
1994-04-25	2,020	2,020	2,010	2,010	1,033,000	402
1994-04-22	2,040	2,040	2,010	2,030	2,257,000	406
1994-04-21	2,020	2,030	2,010	2,020	1,246,000	404
1994-04-20	2,030	2,040	2,010	2,010	1,345,000	402
1994-04-19	2,020	2,040	2,010	2,020	1,621,000	404
1994-04-18	2,040	2,050	2,020	2,020	1,185,000	404
1994-04-15	2,020	2,050	2,020	2,030	2,307,000	406
1994-04-14	2,010	2,030	2,000	2,020	1,600,000	404
1994-04-13	1,990	2,020	1,990	1,990	1,215,000	398
1994-04-12	2,010	2,010	1,980	1,980	953,000	396
1994-04-11	2,010	2,010	2,000	2,000	413,000	400
1994-04-08	2,000	2,020	1,980	2,000	1,422,000	400
1994-04-07	1,990	2,010	1,990	2,000	618,000	400
1994-04-06	2,030	2,040	1,990	1,990	1,520,000	398
1994-04-05	2,010	2,020	1,990	2,000	1,567,000	400
1994-04-04	1,970	2,000	1,960	1,990	1,115,000	398
1994-04-01	1,970	2,000	1,970	2,000	1,412,000	400
1994-03-31	1,980	1,990	1,940	1,970	2,584,000	394
1994-03-30	1,970	2,000	1,960	1,990	2,147,000	398
1994-03-29	1,990	2,010	1,990	2,000	810,000	400
1994-03-28	2,010	2,010	1,990	2,000	866,000	400
1994-03-25	2,000	2,020	1,990	1,990	1,618,000	398
1994-03-24	2,040	2,050	2,020	2,020	4,972,000	404
1994-03-23	2,060	2,060	2,030	2,030	2,476,000	406
1994-03-22	2,050	2,060	2,040	2,040	1,282,000	408
1994-03-18	2,110	2,110	2,060	2,060	990,000	412
1994-03-17	2,100	2,110	2,080	2,100	1,225,000	420
1994-03-16	2,100	2,110	2,090	2,110	1,252,000	422
1994-03-15	2,100	2,120	2,090	2,090	1,540,000	418
1994-03-14	2,080	2,100	2,080	2,100	2,362,000	420
1994-03-11	2,100	2,110	2,050	2,050	3,699,000	410
1994-03-10	2,070	2,100	2,070	2,090	2,781,000	418
1994-03-09	2,070	2,080	2,030	2,030	1,779,000	406
1994-03-08	2,080	2,090	2,060	2,070	2,344,000	414
1994-03-07	2,070	2,110	2,070	2,080	3,028,000	416
1994-03-04	2,030	2,060	2,030	2,040	2,005,000	408
1994-03-03	2,020	2,030	2,000	2,010	1,746,000	402
1994-03-02	2,020	2,050	2,020	2,020	1,300,000	404
1994-03-01	2,030	2,050	2,020	2,050	2,379,000	410
1994-02-28	1,990	2,020	1,980	2,020	2,264,000	404
1994-02-25	1,920	1,990	1,920	1,990	3,545,000	398
1994-02-24	1,930	1,950	1,920	1,940	2,193,000	388
1994-02-23	1,930	1,930	1,900	1,900	1,000,000	380
1994-02-22	1,930	1,930	1,900	1,900	994,000	380
1994-02-21	1,880	1,930	1,870	1,930	1,532,000	386
1994-02-18	1,900	1,900	1,870	1,870	815,000	374
1994-02-17	1,870	1,900	1,870	1,900	1,134,000	380
1994-02-16	1,910	1,910	1,890	1,890	1,336,000	378
1994-02-15	1,850	1,900	1,840	1,890	3,100,000	378
1994-02-14	1,890	1,910	1,880	1,910	1,670,000	382
1994-02-10	1,900	1,920	1,880	1,900	1,200,000	380
1994-02-09	1,910	1,910	1,860	1,890	1,785,000	378
1994-02-08	1,930	1,950	1,900	1,910	2,602,000	382
1994-02-07	1,920	1,930	1,910	1,920	582,000	384
1994-02-04	1,950	1,960	1,930	1,950	2,201,000	390
1994-02-03	1,990	2,000	1,940	1,970	2,524,000	394
1994-02-02	1,940	1,990	1,930	1,960	3,440,000	392
1994-02-01	1,960	1,990	1,950	1,960	3,797,000	392
1994-01-31	1,920	1,960	1,900	1,960	2,919,000	392
1994-01-28	1,800	1,830	1,800	1,830	933,000	366
1994-01-27	1,830	1,840	1,800	1,800	1,303,000	360
1994-01-26	1,830	1,840	1,810	1,840	2,786,000	368
1994-01-25	1,820	1,840	1,810	1,820	1,517,000	364
1994-01-24	1,760	1,830	1,760	1,810	1,878,000	362
1994-01-21	1,860	1,870	1,840	1,850	2,735,000	370
1994-01-20	1,890	1,890	1,870	1,870	3,036,000	374
1994-01-19	1,840	1,870	1,840	1,870	1,610,000	374
1994-01-18	1,850	1,850	1,830	1,830	869,000	366
1994-01-17	1,850	1,860	1,840	1,860	1,007,000	372
1994-01-14	1,850	1,850	1,830	1,850	1,666,000	370
1994-01-13	1,840	1,850	1,820	1,820	1,000,000	364
1994-01-12	1,820	1,840	1,810	1,830	1,061,000	366
1994-01-11	1,850	1,850	1,830	1,830	1,989,000	366
1994-01-10	1,870	1,870	1,840	1,840	1,383,000	368
1994-01-07	1,810	1,850	1,810	1,850	1,695,000	370
1994-01-06	1,830	1,840	1,810	1,820	2,019,000	364
1994-01-05	1,800	1,830	1,800	1,810	1,824,000	362
1994-01-04	1,780	1,810	1,760	1,810	790,000	362

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