1. HOME >
  2. 株価時系列 >
  3. 7203 >
  4. 2013年

7203 トヨタ自動車(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-306,4206,4306,3906,4209,887,4001,284
2013-12-276,3706,3906,3006,39011,720,2001,278
2013-12-266,2206,3806,2106,34017,971,1001,268
2013-12-256,1406,1906,1306,16011,940,1001,232
2013-12-246,1806,1906,1306,1508,990,5001,230
2013-12-206,1706,1906,1506,17010,668,9001,234
2013-12-196,2806,3006,1806,20011,774,8001,240
2013-12-186,0806,2206,0706,20011,663,4001,240
2013-12-176,1306,1406,0406,1009,022,1001,220
2013-12-166,1306,1406,0606,0609,681,4001,212
2013-12-136,1606,2306,1306,18018,915,0001,236
2013-12-126,2006,2106,1506,1706,890,9001,234
2013-12-116,2406,2606,2006,2206,490,2001,244
2013-12-106,3006,3006,2506,2705,485,0001,254
2013-12-096,2806,3106,2606,3006,544,1001,260
2013-12-066,2206,2406,1906,2208,051,3001,244
2013-12-056,3006,3106,2206,22010,165,0001,244
2013-12-046,3406,3506,2806,28010,987,1001,256
2013-12-036,3806,4206,3706,3909,642,4001,278
2013-12-026,3906,4106,3406,3707,386,8001,274
2013-11-296,3406,3806,3306,3809,425,9001,276
2013-11-286,3806,4006,3606,3906,672,6001,278
2013-11-276,3506,3606,3206,3204,854,1001,264
2013-11-266,3906,4106,3406,3508,734,2001,270
2013-11-256,3906,4306,3606,43014,037,4001,286
2013-11-226,3406,4006,3106,34014,466,8001,268
2013-11-216,2806,3206,2606,2809,794,6001,256
2013-11-206,3206,3306,2806,2905,093,2001,258
2013-11-196,3306,3606,3006,3006,973,4001,260
2013-11-186,3706,4106,3306,35010,330,6001,270
2013-11-156,3506,3906,3406,37012,152,9001,274
2013-11-146,2806,3206,2206,31011,237,8001,262
2013-11-136,3206,3306,2606,2805,686,1001,256
2013-11-126,2506,3206,2306,3209,932,6001,264
2013-11-116,2906,3006,2206,2506,750,0001,250
2013-11-086,2006,2506,1806,2009,476,6001,240
2013-11-076,3606,3706,2506,27010,673,5001,254
2013-11-066,3106,4006,2906,35012,563,7001,270
2013-11-056,3706,3806,2606,3208,669,6001,264
2013-11-016,3906,4106,3006,3307,207,5001,266
2013-10-316,4006,4206,3606,3607,571,8001,272
2013-10-306,3306,4206,3106,37021,715,7001,274
2013-10-296,2606,3006,2306,2707,681,1001,254
2013-10-286,2906,3106,2406,3105,433,7001,262
2013-10-256,2906,3006,2006,2009,083,8001,240
2013-10-246,2906,3306,2506,3308,243,7001,266
2013-10-236,3806,4006,3106,3207,547,5001,264
2013-10-226,3506,3906,3406,3706,781,9001,274
2013-10-216,3306,3706,2806,3006,056,8001,260
2013-10-186,3506,3606,2806,2807,262,6001,256
2013-10-176,4106,4306,3206,3407,253,2001,268
2013-10-166,3806,3906,3406,3603,819,8001,272
2013-10-156,4106,4306,3706,3905,390,2001,278
2013-10-116,4306,4306,3706,4109,311,6001,282
2013-10-106,2506,3506,2006,35010,446,2001,270
2013-10-096,0306,2306,0106,2309,533,0001,246
2013-10-086,0506,1006,0106,05010,007,7001,210
2013-10-076,1606,1806,0806,0907,386,5001,218
2013-10-046,2006,2206,1406,1807,043,9001,236
2013-10-036,1906,2806,1806,2506,528,2001,250
2013-10-026,2706,2906,2106,2108,909,6001,242
2013-10-016,3106,3306,2706,2707,951,8001,254
2013-09-306,3506,3606,2706,27010,334,8001,254
2013-09-276,4906,5006,4206,4407,132,6001,288
2013-09-266,4006,5206,3906,5109,649,6001,302
2013-09-256,4406,4906,4306,4706,805,9001,294
2013-09-246,3906,4806,3806,4406,789,7001,288
2013-09-206,4306,4806,4206,48010,097,3001,296
2013-09-196,3806,4006,3406,4007,701,6001,280
2013-09-186,3006,3706,2706,3307,269,6001,266
2013-09-176,3006,3106,2306,2404,941,8001,248
2013-09-136,2506,3206,1906,28012,377,7001,256
2013-09-126,3106,3306,2606,2704,920,2001,254
2013-09-116,3506,3806,3206,3409,302,0001,268
2013-09-106,2906,3006,2506,3006,050,8001,260
2013-09-096,3106,3206,2206,2607,657,5001,252
2013-09-066,2806,2906,1706,2107,003,8001,242
2013-09-056,2806,3006,2106,2506,486,7001,250
2013-09-046,1506,2306,1306,2306,113,3001,246
2013-09-036,1306,2006,1106,2008,760,9001,240
2013-09-025,9806,0405,9706,0005,260,9001,200
2013-08-306,1106,1405,9405,94014,790,0001,188
2013-08-296,0306,0606,0106,0606,526,7001,212
2013-08-286,0106,0505,9806,0209,535,8001,204
2013-08-276,1206,2106,1106,1605,122,8001,232
2013-08-266,2706,3006,1406,2105,642,9001,242
2013-08-236,1606,2906,1506,22012,564,3001,244
2013-08-226,0206,1006,0006,0508,962,7001,210
2013-08-216,0906,1006,0206,03012,608,6001,206
2013-08-206,2706,3006,1506,16010,923,0001,232
2013-08-196,2906,3306,2606,3205,352,2001,264
2013-08-166,2106,3406,2006,2908,148,4001,258
2013-08-156,3606,4106,3006,3108,134,7001,262
2013-08-146,3906,4206,3206,4109,666,9001,282
2013-08-136,2506,3406,2406,3309,751,6001,266
2013-08-126,1306,2306,0906,1908,181,0001,238
2013-08-096,2006,2606,1506,1709,358,7001,234
2013-08-086,2006,3206,1406,16013,365,5001,232
2013-08-076,2306,3406,2006,23011,561,4001,246
2013-08-066,3306,3806,2406,38010,725,1001,276
2013-08-056,4406,5006,3306,36013,235,0001,272
2013-08-026,3306,4306,3006,43013,775,1001,286
2013-08-016,0306,2406,0006,22010,410,1001,244
2013-07-316,0206,1105,9705,97011,066,6001,194
2013-07-305,8906,1305,8906,07011,949,3001,214
2013-07-296,0106,0405,9005,90012,604,1001,180
2013-07-266,2806,2906,1506,15011,473,1001,230
2013-07-256,4206,4306,3406,3806,430,6001,276
2013-07-246,4406,4606,4106,4305,834,9001,286
2013-07-236,4406,4906,4306,4805,599,0001,296
2013-07-226,4906,5006,4306,4906,838,1001,298
2013-07-196,5306,5406,4006,47012,069,1001,294
2013-07-186,5006,5106,4406,4808,866,0001,296
2013-07-176,4206,5006,4206,5007,506,6001,300
2013-07-166,4606,4806,4306,4606,814,7001,292
2013-07-126,3606,4706,3506,4109,723,9001,282
2013-07-116,3006,3906,2906,3809,639,3001,276
2013-07-106,3806,4406,3206,39010,668,6001,278
2013-07-096,3406,4306,3006,41010,973,2001,282
2013-07-086,4006,4106,2406,25011,612,3001,250
2013-07-056,2306,3206,2006,31012,174,0001,262
2013-07-046,2006,2406,1706,1806,314,4001,236
2013-07-036,2706,2906,1906,23012,703,8001,246
2013-07-026,1406,2306,1106,23011,596,3001,246
2013-07-016,0706,0805,9606,0609,419,2001,212
2013-06-285,9706,0505,9605,99015,874,6001,198
2013-06-275,7605,9005,7405,90011,373,5001,180
2013-06-265,7505,7705,6705,70010,972,2001,140
2013-06-255,7405,7905,6205,67014,020,3001,134
2013-06-245,9105,9305,7305,75010,281,8001,150
2013-06-215,6405,8705,6305,84015,015,7001,168
2013-06-205,8705,9005,7905,81011,851,9001,162
2013-06-195,8905,9105,8205,8709,600,8001,174
2013-06-185,7505,8205,7105,80010,765,0001,160
2013-06-175,5505,7205,5105,70013,222,1001,140
2013-06-145,6805,7605,5905,59022,455,7001,118
2013-06-135,7105,7405,5105,59021,985,4001,118
2013-06-125,8005,8905,7505,86017,113,4001,172
2013-06-115,9506,0405,8605,97018,967,0001,194
2013-06-105,7305,9505,7205,95017,026,5001,190
2013-06-075,5405,6105,3605,48026,435,8001,096
2013-06-065,6305,7605,5605,64023,217,9001,128
2013-06-055,8905,9805,7105,73019,220,0001,146
2013-06-045,7105,9705,5505,93025,732,7001,186
2013-06-035,9105,9605,7605,81017,531,8001,162
2013-05-316,1306,1606,0106,01016,925,1001,202
2013-05-306,0506,2006,0106,06018,907,6001,212
2013-05-296,3906,4006,2006,20019,666,5001,240
2013-05-285,8906,2905,8706,21025,198,7001,242
2013-05-276,0506,2305,9005,92024,019,1001,184
2013-05-246,4006,5005,8506,23032,365,3001,246
2013-05-236,6906,7606,2806,29035,027,8001,258
2013-05-226,6906,7206,5706,63013,755,0001,326
2013-05-216,6006,7406,6006,64015,754,1001,328
2013-05-206,5906,6306,5606,59013,344,8001,318
2013-05-176,4006,5206,3706,47016,221,2001,294
2013-05-166,4306,4906,3406,45019,205,4001,290
2013-05-156,3506,4406,3206,44015,501,2001,288
2013-05-146,3006,3106,1606,21012,993,9001,242
2013-05-136,2006,3306,1906,28017,573,5001,256
2013-05-106,0006,0505,9206,05024,750,9001,210
2013-05-095,9205,9705,7605,76018,996,9001,152
2013-05-085,7505,8805,7205,84019,610,8001,168
2013-05-075,7505,7805,7005,76011,598,5001,152
2013-05-025,4605,5105,4605,4907,928,5001,098
2013-05-015,6405,6505,5405,5507,839,7001,110
2013-04-305,7105,7205,6405,6409,367,8001,128
2013-04-265,7605,7905,6705,71010,598,7001,142
2013-04-255,6405,7505,6305,73013,742,6001,146
2013-04-245,5905,6205,5405,6209,281,6001,124
2013-04-235,5605,6005,5005,5108,213,7001,102
2013-04-225,6005,6705,5405,55014,792,3001,110
2013-04-195,4405,4905,3505,48011,467,7001,096
2013-04-185,4905,5005,4305,43012,174,0001,086
2013-04-175,5505,5805,4905,55010,185,3001,110
2013-04-165,4005,5305,3805,45016,290,8001,090
2013-04-155,5605,6205,5105,54014,276,7001,108
2013-04-125,6505,6605,5805,66012,967,5001,132
2013-04-115,4305,6705,4305,64027,685,8001,128
2013-04-105,2805,3705,2705,33013,510,5001,066
2013-04-095,3905,3905,2005,27016,660,5001,054
2013-04-085,2205,3005,1905,30023,842,8001,060
2013-04-055,1005,1405,0605,09022,373,8001,018
2013-04-044,7204,9354,6704,92514,739,000985
2013-04-034,6804,8004,6404,79010,507,500958
2013-04-024,6904,7004,6104,61510,726,400923
2013-04-014,8954,9254,7504,7609,248,500952
2013-03-294,8454,8954,8104,8607,714,000972
2013-03-284,8804,8804,7804,8259,630,600965
2013-03-274,9354,9454,8904,9005,651,900980
2013-03-264,8804,9854,8404,91012,235,400982
2013-03-254,9404,9554,9104,9207,644,500984
2013-03-224,9404,9454,8804,8807,844,500976
2013-03-215,0005,0304,9904,9907,676,100998
2013-03-194,9154,9604,9004,9407,550,400988
2013-03-184,9304,9354,8504,85012,430,600970
2013-03-155,0005,0304,9855,02011,579,3001,004
2013-03-144,9554,9604,8854,9509,282,500990
2013-03-134,9304,9704,9104,91011,187,100982
2013-03-125,0505,0504,9554,96011,493,300992
2013-03-114,9805,0204,9705,00013,684,0001,000
2013-03-084,8404,9154,8404,91022,997,200982
2013-03-074,8654,8754,8104,8358,390,000967
2013-03-064,8204,8454,7854,83014,371,700966
2013-03-054,7704,8004,7354,73510,103,300947
2013-03-044,8054,8204,7354,74510,602,000949
2013-03-014,7154,7604,7004,7508,065,100950
2013-02-284,6954,7654,6704,76511,745,700953
2013-02-274,7254,7304,6004,60515,928,300921
2013-02-264,6904,7704,6804,71511,207,900943
2013-02-254,8404,8454,7804,7959,269,500959
2013-02-224,7054,7404,6304,73016,399,200946
2013-02-214,8004,8354,7304,76510,695,900953
2013-02-204,8054,8604,8004,82011,650,800964
2013-02-194,7504,7954,7204,7407,378,600948
2013-02-184,8204,8604,7654,78511,740,700957
2013-02-154,7304,7454,6204,72515,994,000945
2013-02-144,8454,8854,8004,81512,317,900963
2013-02-134,8804,9104,7904,83014,275,700966
2013-02-124,9955,0504,9204,92017,159,300984
2013-02-084,8104,9354,8004,89520,107,500979
2013-02-074,7904,8704,7804,81516,367,600963
2013-02-064,7504,8804,6954,81532,120,900963
2013-02-054,5554,5954,5354,54014,960,900908
2013-02-044,5554,6004,5454,59512,199,500919
2013-02-014,4204,5004,4154,49522,613,400899
2013-01-314,3654,3854,3404,3658,070,800873
2013-01-304,3254,3804,3254,3659,826,500873
2013-01-294,3004,3454,2954,3258,189,900865
2013-01-284,3804,3904,3154,31511,397,000863
2013-01-254,3204,3504,3104,34013,184,200868
2013-01-244,1004,2554,0904,24510,314,900849
2013-01-234,1804,2254,1554,1558,601,700831
2013-01-224,2804,2954,1904,24011,543,300848
2013-01-214,3054,3154,2554,2809,749,700856
2013-01-184,2904,3204,2754,30013,655,700860
2013-01-174,2004,2404,1304,21011,259,000842
2013-01-164,2404,2454,1504,15511,210,100831
2013-01-154,2904,3004,2354,26511,250,600853
2013-01-114,2804,2854,2254,26010,126,400852
2013-01-104,2454,2454,1704,2059,126,100841
2013-01-094,0304,2054,0304,16511,944,700833
2013-01-084,1554,1754,0604,10011,005,400820
2013-01-074,3104,3254,1704,18511,396,600837
2013-01-044,2004,2604,1654,26015,439,700852

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