7203 トヨタ自動車(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,536	2,565	2,525	2,565	3,710,800	513
2011-12-29	2,517	2,531	2,505	2,530	2,702,000	506
2011-12-28	2,507	2,536	2,506	2,527	4,266,300	505.40
2011-12-27	2,504	2,519	2,501	2,506	2,538,100	501.20
2011-12-26	2,537	2,539	2,512	2,512	2,666,100	502.40
2011-12-22	2,501	2,512	2,483	2,496	4,023,400	499.20
2011-12-21	2,513	2,528	2,505	2,511	5,172,300	502.20
2011-12-20	2,509	2,515	2,475	2,476	3,726,000	495.20
2011-12-19	2,500	2,518	2,472	2,487	4,906,900	497.40
2011-12-16	2,546	2,546	2,490	2,498	6,966,400	499.60
2011-12-15	2,562	2,573	2,544	2,546	6,008,300	509.20
2011-12-14	2,578	2,590	2,562	2,578	6,541,300	515.60
2011-12-13	2,570	2,606	2,556	2,587	8,317,000	517.40
2011-12-12	2,675	2,690	2,616	2,617	9,938,800	523.40
2011-12-09	2,597	2,649	2,595	2,636	13,158,900	527.20
2011-12-08	2,640	2,663	2,628	2,647	6,324,300	529.40
2011-12-07	2,626	2,682	2,621	2,672	7,773,700	534.40
2011-12-06	2,632	2,656	2,603	2,606	6,890,900	521.20
2011-12-05	2,649	2,668	2,629	2,663	10,185,000	532.60
2011-12-02	2,567	2,594	2,550	2,594	5,394,900	518.80
2011-12-01	2,585	2,595	2,559	2,567	7,246,900	513.40
2011-11-30	2,518	2,519	2,478	2,509	7,177,100	501.80
2011-11-29	2,500	2,535	2,486	2,529	7,936,500	505.80
2011-11-28	2,450	2,506	2,447	2,483	8,092,800	496.60
2011-11-25	2,352	2,443	2,352	2,413	8,056,500	482.60
2011-11-24	2,335	2,396	2,330	2,376	7,079,500	475.20
2011-11-22	2,351	2,408	2,342	2,387	7,376,400	477.40
2011-11-21	2,427	2,431	2,376	2,385	8,329,600	477
2011-11-18	2,463	2,472	2,442	2,448	7,767,800	489.60
2011-11-17	2,457	2,525	2,450	2,505	8,784,900	501
2011-11-16	2,461	2,483	2,453	2,467	6,508,300	493.40
2011-11-15	2,463	2,490	2,457	2,471	4,911,700	494.20
2011-11-14	2,490	2,492	2,466	2,483	5,354,300	496.60
2011-11-11	2,493	2,502	2,450	2,454	7,759,800	490.80
2011-11-10	2,498	2,504	2,462	2,499	12,699,700	499.80
2011-11-09	2,517	2,553	2,512	2,542	6,299,600	508.40
2011-11-08	2,526	2,533	2,502	2,503	6,353,300	500.60
2011-11-07	2,551	2,555	2,524	2,546	5,816,400	509.20
2011-11-04	2,550	2,555	2,533	2,552	8,437,500	510.40
2011-11-02	2,569	2,570	2,503	2,505	9,825,700	501
2011-11-01	2,602	2,625	2,590	2,596	5,984,100	519.20
2011-10-31	2,630	2,710	2,627	2,644	10,766,000	528.80
2011-10-28	2,627	2,658	2,622	2,632	7,961,600	526.40
2011-10-27	2,541	2,587	2,536	2,584	6,230,100	516.80
2011-10-26	2,520	2,546	2,500	2,528	5,130,800	505.60
2011-10-25	2,568	2,574	2,528	2,536	5,691,200	507.20
2011-10-24	2,554	2,586	2,553	2,580	4,451,800	516
2011-10-21	2,556	2,566	2,543	2,547	3,623,200	509.40
2011-10-20	2,580	2,587	2,543	2,555	4,187,700	511
2011-10-19	2,607	2,614	2,568	2,580	4,483,000	516
2011-10-18	2,551	2,593	2,545	2,579	4,876,100	515.80
2011-10-17	2,600	2,639	2,594	2,629	5,636,200	525.80
2011-10-14	2,572	2,577	2,546	2,556	5,191,400	511.20
2011-10-13	2,625	2,631	2,591	2,600	5,091,500	520
2011-10-12	2,560	2,587	2,542	2,582	5,470,300	516.40
2011-10-11	2,587	2,619	2,581	2,590	7,902,400	518
2011-10-07	2,565	2,590	2,539	2,549	5,599,800	509.80
2011-10-06	2,538	2,568	2,532	2,538	6,895,200	507.60
2011-10-05	2,570	2,576	2,511	2,517	9,118,400	503.40
2011-10-04	2,590	2,609	2,549	2,568	9,411,700	513.60
2011-10-03	2,629	2,638	2,586	2,635	8,072,900	527
2011-09-30	2,695	2,705	2,659	2,688	7,742,200	537.60
2011-09-29	2,629	2,702	2,607	2,702	9,044,700	540.40
2011-09-28	2,659	2,678	2,635	2,678	8,783,700	535.60
2011-09-27	2,616	2,660	2,596	2,660	7,551,000	532
2011-09-26	2,630	2,633	2,562	2,583	9,580,600	516.60
2011-09-22	2,634	2,640	2,607	2,628	6,702,100	525.60
2011-09-21	2,685	2,708	2,663	2,672	6,660,000	534.40
2011-09-20	2,725	2,730	2,672	2,685	5,578,200	537
2011-09-16	2,730	2,741	2,716	2,734	7,574,800	546.80
2011-09-15	2,680	2,700	2,665	2,690	7,472,500	538
2011-09-14	2,631	2,657	2,612	2,634	5,568,300	526.80
2011-09-13	2,620	2,669	2,603	2,649	6,800,700	529.80
2011-09-12	2,604	2,635	2,603	2,625	7,149,900	525
2011-09-09	2,680	2,701	2,665	2,680	9,721,200	536
2011-09-08	2,707	2,727	2,676	2,700	5,670,400	540
2011-09-07	2,655	2,692	2,631	2,680	9,070,600	536
2011-09-06	2,623	2,638	2,602	2,605	8,602,400	521
2011-09-05	2,680	2,685	2,626	2,640	10,775,300	528
2011-09-02	2,734	2,745	2,701	2,711	10,876,200	542.20
2011-09-01	2,740	2,780	2,683	2,754	24,941,100	550.80
2011-08-31	2,716	2,747	2,700	2,734	9,645,000	546.80
2011-08-30	2,764	2,794	2,716	2,721	12,540,500	544.20
2011-08-29	2,750	2,752	2,697	2,715	13,692,100	543
2011-08-26	2,765	2,785	2,737	2,768	7,809,300	553.60
2011-08-25	2,766	2,800	2,742	2,764	11,716,300	552.80
2011-08-24	2,798	2,805	2,704	2,718	10,608,500	543.60
2011-08-23	2,730	2,767	2,702	2,763	10,556,700	552.60
2011-08-22	2,725	2,739	2,696	2,700	12,160,400	540
2011-08-19	2,755	2,775	2,747	2,768	10,566,200	553.60
2011-08-18	2,851	2,852	2,797	2,807	11,332,200	561.40
2011-08-17	2,874	2,888	2,835	2,855	7,520,900	571
2011-08-16	2,920	2,925	2,876	2,899	6,216,700	579.80
2011-08-15	2,869	2,902	2,850	2,901	9,490,500	580.20
2011-08-12	2,876	2,888	2,801	2,819	13,452,000	563.80
2011-08-11	2,850	2,875	2,840	2,851	9,897,400	570.20
2011-08-10	2,972	2,985	2,903	2,910	9,983,600	582
2011-08-09	2,900	2,939	2,838	2,937	16,939,200	587.40
2011-08-08	3,000	3,010	2,976	2,993	12,838,100	598.60
2011-08-05	3,015	3,045	3,010	3,040	13,476,800	608
2011-08-04	3,130	3,195	3,105	3,140	13,540,500	628
2011-08-03	3,145	3,155	3,105	3,120	10,061,200	624
2011-08-02	3,155	3,195	3,135	3,160	7,785,600	632
2011-08-01	3,170	3,220	3,170	3,170	8,552,200	634
2011-07-29	3,185	3,185	3,145	3,155	7,926,500	631
2011-07-28	3,200	3,210	3,160	3,185	12,406,200	637
2011-07-27	3,275	3,280	3,235	3,255	7,120,600	651
2011-07-26	3,300	3,325	3,290	3,295	4,809,300	659
2011-07-25	3,310	3,315	3,280	3,290	5,911,800	658
2011-07-22	3,335	3,345	3,315	3,335	5,598,300	667
2011-07-21	3,335	3,335	3,300	3,310	4,989,600	662
2011-07-20	3,340	3,355	3,310	3,325	5,244,500	665
2011-07-19	3,315	3,330	3,300	3,305	5,604,300	661
2011-07-15	3,330	3,350	3,320	3,330	4,088,800	666
2011-07-14	3,340	3,380	3,320	3,340	8,144,900	668
2011-07-13	3,340	3,380	3,330	3,365	6,169,400	673
2011-07-12	3,355	3,375	3,350	3,355	5,655,200	671
2011-07-11	3,425	3,435	3,410	3,420	3,916,000	684
2011-07-08	3,450	3,480	3,435	3,445	7,908,100	689
2011-07-07	3,410	3,415	3,385	3,400	4,408,500	680
2011-07-06	3,380	3,425	3,365	3,425	6,485,100	685
2011-07-05	3,390	3,405	3,380	3,390	4,602,600	678
2011-07-04	3,385	3,400	3,370	3,385	7,249,400	677
2011-07-01	3,320	3,350	3,315	3,335	6,584,800	667
2011-06-30	3,300	3,300	3,270	3,300	7,089,600	660
2011-06-29	3,250	3,270	3,240	3,270	6,502,800	654
2011-06-28	3,245	3,250	3,200	3,215	6,747,800	643
2011-06-27	3,285	3,285	3,205	3,210	8,368,700	642
2011-06-24	3,255	3,305	3,250	3,285	6,925,900	657
2011-06-23	3,230	3,270	3,225	3,250	4,909,900	650
2011-06-22	3,215	3,250	3,210	3,240	5,795,200	648
2011-06-21	3,205	3,220	3,175	3,205	6,066,200	641
2011-06-20	3,200	3,210	3,165	3,175	4,052,000	635
2011-06-17	3,215	3,220	3,155	3,175	6,673,200	635
2011-06-16	3,220	3,230	3,195	3,195	5,904,100	639
2011-06-15	3,270	3,270	3,220	3,250	5,746,200	650
2011-06-14	3,215	3,240	3,205	3,230	5,849,700	646
2011-06-13	3,230	3,245	3,210	3,220	7,873,000	644
2011-06-10	3,310	3,360	3,285	3,300	11,712,800	660
2011-06-09	3,270	3,290	3,250	3,270	4,346,800	654
2011-06-08	3,275	3,300	3,255	3,290	5,823,300	658
2011-06-07	3,235	3,305	3,225	3,285	7,655,000	657
2011-06-06	3,235	3,260	3,200	3,215	5,836,800	643
2011-06-03	3,275	3,285	3,225	3,230	6,239,500	646
2011-06-02	3,295	3,300	3,260	3,270	9,015,200	654
2011-06-01	3,415	3,420	3,370	3,380	6,182,400	676
2011-05-31	3,305	3,400	3,305	3,400	7,939,100	680
2011-05-30	3,335	3,340	3,300	3,330	5,074,200	666
2011-05-27	3,360	3,375	3,330	3,335	5,932,600	667
2011-05-26	3,335	3,370	3,330	3,355	7,502,800	671
2011-05-25	3,305	3,370	3,300	3,315	13,571,000	663
2011-05-24	3,220	3,270	3,220	3,245	6,228,800	649
2011-05-23	3,280	3,280	3,235	3,260	5,179,800	652
2011-05-20	3,280	3,320	3,260	3,280	6,540,800	656
2011-05-19	3,340	3,350	3,295	3,300	6,095,400	660
2011-05-18	3,305	3,330	3,285	3,310	7,374,000	662
2011-05-17	3,325	3,325	3,285	3,305	7,434,700	661
2011-05-16	3,375	3,375	3,320	3,340	7,790,900	668
2011-05-13	3,395	3,425	3,345	3,400	12,882,600	680
2011-05-12	3,300	3,425	3,295	3,370	20,316,200	674
2011-05-11	3,285	3,315	3,265	3,270	10,473,800	654
2011-05-10	3,185	3,305	3,165	3,250	12,800,100	650
2011-05-09	3,240	3,240	3,180	3,195	6,376,100	639
2011-05-06	3,205	3,230	3,200	3,210	7,735,000	642
2011-05-02	3,300	3,310	3,270	3,290	6,706,800	658
2011-04-28	3,200	3,240	3,185	3,230	10,585,800	646
2011-04-27	3,205	3,235	3,180	3,185	8,186,400	637
2011-04-26	3,240	3,250	3,185	3,195	10,322,100	639
2011-04-25	3,280	3,320	3,270	3,275	8,592,400	655
2011-04-22	3,170	3,320	3,160	3,295	13,248,700	659
2011-04-21	3,170	3,215	3,145	3,195	7,982,800	639
2011-04-20	3,125	3,175	3,095	3,170	9,225,700	634
2011-04-19	3,190	3,195	3,115	3,125	14,384,600	625
2011-04-18	3,245	3,260	3,220	3,225	6,995,200	645
2011-04-15	3,240	3,260	3,225	3,240	7,538,900	648
2011-04-14	3,275	3,290	3,240	3,270	8,757,400	654
2011-04-13	3,225	3,295	3,220	3,285	9,622,600	657
2011-04-12	3,220	3,240	3,200	3,240	10,907,700	648
2011-04-11	3,290	3,300	3,240	3,260	8,378,900	652
2011-04-08	3,275	3,345	3,250	3,340	11,492,600	668
2011-04-07	3,300	3,325	3,285	3,295	8,376,500	659
2011-04-06	3,295	3,315	3,230	3,265	13,603,700	653
2011-04-05	3,335	3,335	3,220	3,260	9,785,400	652
2011-04-04	3,375	3,380	3,340	3,340	5,489,500	668
2011-04-01	3,355	3,380	3,320	3,355	9,028,400	671
2011-03-31	3,375	3,380	3,320	3,350	8,039,700	670
2011-03-30	3,290	3,340	3,250	3,330	9,566,600	666
2011-03-29	3,285	3,290	3,220	3,255	13,071,900	651
2011-03-28	3,285	3,310	3,260	3,295	7,684,800	659
2011-03-25	3,280	3,280	3,230	3,275	11,460,200	655
2011-03-24	3,290	3,300	3,210	3,215	10,468,100	643
2011-03-23	3,310	3,325	3,270	3,305	12,255,100	661
2011-03-22	3,410	3,415	3,290	3,345	16,057,900	669
2011-03-18	3,260	3,335	3,210	3,215	21,658,700	643
2011-03-17	3,180	3,290	3,155	3,270	19,176,900	654
2011-03-16	3,300	3,380	3,240	3,345	25,428,500	669
2011-03-15	3,200	3,215	2,830	3,065	25,375,300	613
2011-03-14	3,175	3,400	3,160	3,310	27,156,900	662
2011-03-11	3,600	3,635	3,585	3,595	14,958,400	719
2011-03-10	3,670	3,680	3,625	3,650	9,700,300	730
2011-03-09	3,740	3,755	3,695	3,715	5,327,200	743
2011-03-08	3,680	3,730	3,680	3,700	5,777,900	740
2011-03-07	3,725	3,730	3,670	3,695	10,586,200	739
2011-03-04	3,835	3,835	3,770	3,785	7,625,600	757
2011-03-03	3,740	3,765	3,730	3,740	5,589,000	748
2011-03-02	3,800	3,805	3,740	3,745	14,094,100	749
2011-03-01	3,825	3,865	3,820	3,855	7,197,500	771
2011-02-28	3,760	3,840	3,715	3,820	11,817,400	764
2011-02-25	3,710	3,770	3,710	3,755	13,351,200	751
2011-02-24	3,680	3,735	3,665	3,675	11,027,300	735
2011-02-23	3,735	3,795	3,720	3,740	13,596,200	748
2011-02-22	3,865	3,870	3,790	3,805	11,222,300	761
2011-02-21	3,865	3,910	3,860	3,905	6,005,500	781
2011-02-18	3,895	3,895	3,865	3,885	7,696,400	777
2011-02-17	3,940	3,940	3,895	3,910	9,009,400	782
2011-02-16	3,905	3,950	3,895	3,905	12,282,600	781
2011-02-15	3,880	3,955	3,845	3,910	24,711,800	782
2011-02-14	3,820	3,880	3,815	3,870	17,899,200	774
2011-02-10	3,670	3,795	3,655	3,775	24,123,900	755
2011-02-09	3,650	3,680	3,630	3,670	23,477,100	734
2011-02-08	3,500	3,505	3,455	3,490	6,235,500	698
2011-02-07	3,505	3,520	3,485	3,490	5,960,700	698
2011-02-04	3,490	3,495	3,460	3,460	3,982,100	692
2011-02-03	3,460	3,465	3,430	3,440	6,090,300	688
2011-02-02	3,425	3,490	3,420	3,480	11,482,000	696
2011-02-01	3,385	3,400	3,345	3,370	7,693,900	674
2011-01-31	3,320	3,400	3,310	3,400	9,856,700	680
2011-01-28	3,440	3,455	3,380	3,390	7,745,600	678
2011-01-27	3,380	3,450	3,375	3,440	7,440,700	688
2011-01-26	3,435	3,450	3,390	3,400	7,962,600	680
2011-01-25	3,440	3,480	3,430	3,465	7,711,200	693
2011-01-24	3,415	3,430	3,380	3,415	6,715,300	683
2011-01-21	3,440	3,440	3,360	3,370	9,535,800	674
2011-01-20	3,490	3,495	3,430	3,445	6,797,200	689
2011-01-19	3,535	3,545	3,485	3,485	6,688,100	697
2011-01-18	3,490	3,555	3,485	3,510	7,761,800	702
2011-01-17	3,580	3,585	3,480	3,500	9,424,900	700
2011-01-14	3,550	3,595	3,545	3,550	14,414,200	710
2011-01-13	3,530	3,550	3,505	3,535	9,858,700	707
2011-01-12	3,500	3,530	3,490	3,500	10,449,600	700
2011-01-11	3,445	3,475	3,435	3,455	6,474,300	691
2011-01-07	3,410	3,475	3,405	3,455	11,541,400	691
2011-01-06	3,330	3,390	3,325	3,380	9,713,200	676
2011-01-05	3,295	3,310	3,285	3,295	6,381,300	659
2011-01-04	3,250	3,270	3,240	3,265	5,281,700	653

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