7203 トヨタ自動車(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284,0004,0153,9604,00513,382,000801
2012-12-273,8703,9503,8603,93011,199,400786
2012-12-263,8253,8653,7653,8309,788,400766
2012-12-253,8503,8753,7703,7808,448,100756
2012-12-213,9153,9653,7703,78515,009,800757
2012-12-203,8503,9353,8253,88013,624,900776
2012-12-193,7853,8653,7803,85013,641,800770
2012-12-183,6453,7453,6353,72012,960,600744
2012-12-173,6503,6503,6203,6207,451,600724
2012-12-143,5853,6203,5703,60012,781,900720
2012-12-133,5903,6203,5853,6009,577,600720
2012-12-123,5603,5703,5453,5605,438,500712
2012-12-113,5353,5503,5253,5303,624,600706
2012-12-103,5403,5503,5253,5353,630,200707
2012-12-073,5253,5503,5153,5354,020,300707
2012-12-063,5403,5503,5203,5355,674,400707
2012-12-053,4703,5353,4603,5006,252,700700
2012-12-043,5003,5403,4903,5105,913,400702
2012-12-033,5403,5453,5003,5155,530,900703
2012-11-303,5403,5653,4953,53510,755,000707
2012-11-293,5203,5453,4903,5157,185,800703
2012-11-283,5103,5603,4703,4757,159,700695
2012-11-273,5403,5703,4953,5309,107,500706
2012-11-263,5703,6603,5603,57515,487,700715
2012-11-223,4853,5203,4803,51510,714,400703
2012-11-213,4003,4503,3903,4359,692,400687
2012-11-203,3803,3903,3503,3605,576,900672
2012-11-193,4003,4203,3653,3708,214,500674
2012-11-163,2803,3653,2703,32515,621,900665
2012-11-153,0853,2203,0853,21510,192,000643
2012-11-143,0853,1003,0603,0604,059,800612
2012-11-133,0953,1153,0653,0853,959,000617
2012-11-123,1103,1203,0853,0853,924,100617
2012-11-093,1253,1603,1003,1405,380,300628
2012-11-083,1953,2103,1553,1557,249,700631
2012-11-073,2503,2703,2203,2407,401,100648
2012-11-063,2203,2503,2053,2406,490,600648
2012-11-053,1953,2253,1803,2108,775,100642
2012-11-023,1353,1403,1203,1404,467,100628
2012-11-013,0803,1153,0503,0905,024,700618
2012-10-313,0353,0903,0203,0656,838,500613
2012-10-303,0403,0753,0103,0158,201,700603
2012-10-293,0853,1103,0253,0305,588,800606
2012-10-263,1403,1503,0753,0806,114,000616
2012-10-253,1003,1503,0803,1355,583,600627
2012-10-243,0853,1503,0853,0954,417,500619
2012-10-233,1803,1903,1153,1455,118,800629
2012-10-223,1003,1703,0753,1506,102,700630
2012-10-193,1153,1453,1103,1405,322,800628
2012-10-183,1003,1453,0903,1355,761,100627
2012-10-173,0653,0903,0403,0605,878,300612
2012-10-163,0203,0403,0003,0304,463,000606
2012-10-152,9323,0052,9132,9956,072,900599
2012-10-122,9082,9692,9082,9345,955,600586.80
2012-10-112,9002,9182,8732,9037,327,400580.60
2012-10-102,9352,9592,9252,9438,875,400588.60
2012-10-093,0003,0352,9963,0004,520,200600
2012-10-053,0953,1053,0253,0455,978,600609
2012-10-043,0403,1303,0353,0958,121,800619
2012-10-032,9973,0502,9913,0057,634,000601
2012-10-023,0053,0202,9892,9945,013,200598.80
2012-10-013,0103,0202,9662,9898,253,600597.80
2012-09-283,1203,1203,0203,0407,168,300608
2012-09-273,0653,1203,0503,1155,773,800623
2012-09-263,1053,1403,0903,1007,154,800620
2012-09-253,1203,1953,1153,1857,553,600637
2012-09-243,1803,1853,1303,1504,468,000630
2012-09-213,2303,2503,2003,2005,188,800640
2012-09-203,2303,2703,2003,2107,855,200642
2012-09-193,2053,2803,2003,2559,031,000651
2012-09-183,2153,2403,1803,1957,327,600639
2012-09-143,2003,2303,1903,2159,782,700643
2012-09-133,1753,2003,1653,1704,242,100634
2012-09-123,1453,2003,1453,2004,696,600640
2012-09-113,1753,1803,1453,1704,177,600634
2012-09-103,2053,2253,1803,2254,950,600645
2012-09-073,1953,2053,1503,2058,271,500641
2012-09-063,0803,1053,0503,1005,024,400620
2012-09-053,1003,1353,0503,0505,832,300610
2012-09-043,1053,1053,0503,0804,712,200616
2012-09-033,0903,1353,0653,0904,906,500618
2012-08-313,1353,1553,0953,0955,663,800619
2012-08-303,1803,1903,1603,1703,291,700634
2012-08-293,1803,1953,1603,1752,614,800635
2012-08-283,2353,2603,1503,1806,759,100636
2012-08-273,2503,2803,2153,2203,614,600644
2012-08-243,2253,2453,2103,2353,659,600647
2012-08-233,2403,2703,2203,2604,652,200652
2012-08-223,2753,2903,2353,2755,665,400655
2012-08-213,2403,2953,2353,2604,787,400652
2012-08-203,2853,3003,2403,2455,048,000649
2012-08-173,2503,2853,2203,2756,375,600655
2012-08-163,1653,2503,1603,2507,522,800650
2012-08-153,1603,1753,1303,1503,267,800630
2012-08-143,1603,2003,1353,1405,091,400628
2012-08-133,1753,2003,1503,1653,174,500633
2012-08-103,2053,2153,1453,1705,582,200634
2012-08-093,1653,2053,1303,2057,599,700641
2012-08-083,2003,2353,1453,1609,362,300632
2012-08-073,1403,1903,1303,1855,754,100637
2012-08-063,1803,1903,1303,1408,099,200628
2012-08-033,0453,0803,0353,0657,653,700613
2012-08-023,0503,1403,0453,04510,617,500609
2012-08-012,9803,0452,9803,0057,008,300601
2012-07-312,9633,0302,9573,0207,157,400604
2012-07-302,9702,9742,9232,9574,800,300591.40
2012-07-272,9202,9462,9062,9435,278,000588.60
2012-07-262,8402,8782,8002,8685,986,800573.60
2012-07-252,8502,8512,7952,8178,799,700563.40
2012-07-242,9002,9232,8522,8807,868,500576
2012-07-232,9462,9642,9112,9156,407,200583
2012-07-203,0153,0202,9562,9677,102,900593.40
2012-07-193,0303,0353,0003,0203,977,100604
2012-07-183,0053,0452,9952,9994,900,500599.80
2012-07-173,0253,0252,9862,9895,168,400597.80
2012-07-133,0003,0303,0003,0104,427,300602
2012-07-123,0803,0803,0153,0255,639,400605
2012-07-113,0853,1053,0603,0804,281,000616
2012-07-103,1503,1703,0953,0955,137,000619
2012-07-093,1703,1753,1453,1553,931,100631
2012-07-063,2253,2603,1953,2156,194,800643
2012-07-053,2003,2303,2003,2253,699,100645
2012-07-043,2253,2403,2003,2154,952,000643
2012-07-033,1853,2203,1803,2204,257,100644
2012-07-023,2303,2353,1703,1755,323,200635
2012-06-293,1103,2203,1003,1909,557,700638
2012-06-283,0553,1203,0503,1106,866,900622
2012-06-273,0453,0453,0053,0304,773,100606
2012-06-263,0353,0503,0103,0458,012,900609
2012-06-253,1203,1253,0603,0805,961,000616
2012-06-223,0703,1003,0603,0855,894,600617
2012-06-213,0603,1003,0603,08510,516,900617
2012-06-203,0403,0603,0303,0506,394,100610
2012-06-193,0403,0403,0053,0154,806,800603
2012-06-183,0803,0953,0503,0555,852,000611
2012-06-153,0203,0252,9962,9965,863,700599.20
2012-06-143,0203,0302,9933,0155,637,400603
2012-06-133,0353,0503,0203,0504,811,600610
2012-06-123,0103,0453,0003,0356,409,300607
2012-06-113,0703,1003,0553,0707,456,600614
2012-06-083,0653,0703,0003,02010,701,200604
2012-06-073,0503,0703,0353,0606,067,800612
2012-06-062,9643,0102,9342,9999,349,100599.80
2012-06-052,9142,9302,8872,9269,239,900585.20
2012-06-042,9262,9262,8852,90415,691,300580.80
2012-06-012,9823,0352,9813,0107,847,500602
2012-05-313,0153,0402,9973,0408,580,400608
2012-05-303,0703,0753,0403,0756,241,300615
2012-05-293,0503,0803,0303,0805,333,300616
2012-05-283,0703,0903,0553,0703,737,200614
2012-05-253,0753,0953,0453,0655,955,400613
2012-05-243,0503,0803,0353,0656,453,000613
2012-05-233,0803,1153,0503,0659,327,100613
2012-05-223,0503,0853,0453,0806,533,600616
2012-05-213,0003,0252,9903,0055,385,200601
2012-05-183,0403,0453,0103,0308,870,000606
2012-05-173,0803,1503,0603,1457,523,100629
2012-05-163,1553,1553,0703,1008,641,900620
2012-05-153,1803,2053,1303,1657,264,400633
2012-05-143,2353,2503,2003,2305,324,200646
2012-05-113,1753,2603,1703,23510,920,600647
2012-05-103,2103,2253,1703,17014,667,700634
2012-05-093,1353,1603,1103,1456,569,300629
2012-05-083,1403,1603,1103,1455,703,800629
2012-05-073,1053,1353,1003,1107,958,500622
2012-05-023,2353,2403,1953,2055,105,400641
2012-05-013,2803,2803,1753,1907,921,800638
2012-04-273,2903,3953,2703,30511,618,700661
2012-04-263,3103,3203,2803,2904,274,700658
2012-04-253,3053,3103,2753,2804,322,100656
2012-04-243,2303,2953,2253,2605,951,500652
2012-04-233,3153,3253,2503,2655,128,600653
2012-04-203,3703,3703,2753,2958,444,900659
2012-04-193,3103,3753,2953,3606,563,600672
2012-04-183,3153,3353,3103,3307,816,000666
2012-04-173,2903,3053,2353,2406,705,100648
2012-04-163,2903,3053,2703,2705,545,000654
2012-04-133,3603,3853,3153,3259,814,400665
2012-04-123,3303,3453,2903,3307,258,700666
2012-04-113,2953,3403,2803,32011,296,600664
2012-04-103,3503,4153,3453,3608,363,300672
2012-04-093,3453,3603,3103,3107,314,800662
2012-04-063,4253,4453,3903,3906,491,500678
2012-04-053,4053,4753,3753,46010,503,100692
2012-04-043,5853,6103,4803,4859,047,300697
2012-04-033,5453,5653,5153,5555,451,200711
2012-04-023,6053,6403,5653,5657,974,800713
2012-03-303,5603,5703,5103,5708,133,500714
2012-03-293,6103,6153,5553,5759,471,500715
2012-03-283,5853,6353,5853,63510,560,700727
2012-03-273,5153,6003,5153,60010,456,900720
2012-03-263,4653,4953,4553,4755,611,300695
2012-03-233,4703,4953,4603,4656,775,600693
2012-03-223,4803,5453,4703,5356,634,500707
2012-03-213,5553,5553,5053,5207,359,400704
2012-03-193,5853,5853,5553,5754,975,600715
2012-03-163,5803,5903,5553,5807,506,200716
2012-03-153,5303,5903,5253,58511,732,500717
2012-03-143,4853,5103,4803,48512,436,700697
2012-03-133,4003,4453,3953,4159,373,000683
2012-03-123,4253,4453,4053,4057,331,000681
2012-03-093,4003,4353,3703,42017,589,300684
2012-03-083,2803,3353,2803,3308,276,300666
2012-03-073,2253,2603,2203,2458,904,800649
2012-03-063,3153,3353,2803,2857,994,900657
2012-03-053,3153,3403,2853,3056,303,400661
2012-03-023,3603,3703,2853,31510,099,100663
2012-03-013,3803,4303,3153,33512,525,700667
2012-02-293,3903,4103,3353,35510,740,600671
2012-02-283,3503,3953,3403,3857,835,300677
2012-02-273,4403,4603,3803,3808,156,300676
2012-02-243,3603,3953,3403,3809,133,400676
2012-02-233,3703,3853,3453,3708,660,900674
2012-02-223,3203,4003,2853,38011,247,000676
2012-02-213,3303,3553,3003,3207,744,100664
2012-02-203,3453,3653,3253,3509,357,000670
2012-02-173,3403,3503,2803,28510,492,700657
2012-02-163,2453,2803,2203,26510,430,400653
2012-02-153,1703,2953,1653,26517,245,200653
2012-02-143,0603,1303,0553,12011,547,600624
2012-02-133,0453,0803,0253,0656,284,400613
2012-02-103,1403,1453,0603,0608,915,500612
2012-02-093,1353,1503,1053,13010,162,000626
2012-02-083,0653,1403,0603,13517,415,100627
2012-02-072,9822,9862,9622,9865,726,700597.20
2012-02-062,9782,9942,9652,9869,260,000597.20
2012-02-032,9192,9402,8942,8996,904,700579.80
2012-02-022,9102,9492,9052,9069,667,800581.20
2012-02-012,7952,8612,7842,8556,980,800571
2012-01-312,7722,8202,7712,8106,089,900562
2012-01-302,8032,8302,7842,7896,875,300557.80
2012-01-272,8812,8872,8322,83810,244,900567.60
2012-01-262,9002,9062,8762,8878,670,700577.40
2012-01-252,8432,8902,8352,87711,732,700575.40
2012-01-242,7652,8042,7612,7939,675,500558.60
2012-01-232,7392,7572,7172,7205,305,700544
2012-01-202,6702,7442,6692,72912,556,600545.80
2012-01-192,6022,6332,6002,6214,932,200524.20
2012-01-182,5822,5912,5532,5846,592,900516.80
2012-01-172,6002,6042,5722,5965,112,500519.20
2012-01-162,5902,6002,5752,5974,439,400519.40
2012-01-132,6152,6482,6152,6377,080,400527.40
2012-01-122,6202,6242,5852,5954,416,800519
2012-01-112,6302,6382,6102,6263,758,400525.20
2012-01-102,6402,6472,6232,6264,718,100525.20
2012-01-062,6442,6452,6182,6386,333,700527.60
2012-01-052,6462,6592,6332,6447,855,100528.80
2012-01-042,6112,6542,6002,6449,936,400528.80

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