1. HOME >
  2. 株価時系列 >
  3. 7203 >
  4. 2014年

7203 トヨタ自動車(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-307,6527,6747,5587,5587,821,2001,511.60
2014-12-297,7407,7467,5657,6629,942,8001,532.40
2014-12-267,6297,7007,6157,6966,069,1001,539.20
2014-12-257,6007,6557,5977,6115,362,7001,522.20
2014-12-247,6457,6877,6397,6579,287,9001,531.40
2014-12-227,5987,5997,4787,5359,169,0001,507
2014-12-197,4307,5737,3847,56213,798,3001,512.40
2014-12-187,4397,4407,2507,25013,818,3001,450
2014-12-177,1507,2347,1077,14314,895,8001,428.60
2014-12-167,2367,2547,1527,21413,473,2001,442.80
2014-12-157,3507,4257,3007,31112,018,4001,462.20
2014-12-127,5127,5977,4637,50016,743,1001,500
2014-12-117,3007,5207,2707,48114,159,0001,496.20
2014-12-107,6067,6427,4907,52317,573,3001,504.60
2014-12-097,7997,8567,7317,75612,892,0001,551.20
2014-12-087,8307,8737,8027,85811,960,2001,571.60
2014-12-057,7397,7967,6957,74212,979,4001,548.40
2014-12-047,6907,7337,6557,73010,308,1001,546
2014-12-037,6007,6787,5537,59213,014,4001,518.40
2014-12-027,3907,5297,3887,5279,948,0001,505.40
2014-12-017,3607,4647,3527,4299,349,6001,485.80
2014-11-287,1987,3147,1927,31412,339,5001,462.80
2014-11-277,1607,1907,1257,1477,765,6001,429.40
2014-11-267,1787,2197,1637,1807,389,4001,436
2014-11-257,1837,2337,1637,19014,000,9001,438
2014-11-217,1147,1357,0117,08911,989,3001,417.80
2014-11-207,0597,1107,0597,09810,147,7001,419.60
2014-11-197,0017,1147,0017,02512,916,0001,405
2014-11-186,9196,9996,9096,99812,058,3001,399.60
2014-11-176,9646,9746,8086,82512,227,9001,365
2014-11-146,9376,9696,9016,96913,655,1001,393.80
2014-11-136,8456,9306,7916,93010,433,4001,386
2014-11-126,8946,9456,8236,83915,866,5001,367.80
2014-11-116,7506,8356,7496,81310,722,0001,362.60
2014-11-106,7656,7806,6966,71210,408,6001,342.40
2014-11-076,8956,8996,8006,8179,036,3001,363.40
2014-11-066,8696,9306,7836,81220,494,3001,362.40
2014-11-056,7346,8086,7336,80815,166,2001,361.60
2014-11-046,8306,8706,7156,80025,431,7001,360
2014-10-316,3106,5256,3056,49819,581,1001,299.60
2014-10-306,2706,2986,2596,2608,740,7001,252
2014-10-296,2246,2836,2116,2627,325,7001,252.40
2014-10-286,1796,1936,1326,1725,272,6001,234.40
2014-10-276,2006,2026,1526,1955,791,8001,239
2014-10-246,1556,1856,1066,1519,086,6001,230.20
2014-10-236,0246,0625,9886,0456,364,9001,209
2014-10-226,0856,0905,9626,0349,097,8001,206.80
2014-10-216,0656,0835,9065,9318,653,8001,186.20
2014-10-205,9116,0455,9106,02811,628,9001,205.60
2014-10-175,8615,8785,7105,73113,042,6001,146.20
2014-10-165,8035,9105,8005,87910,683,6001,175.80
2014-10-156,0006,0155,9645,99010,246,5001,198
2014-10-146,0506,0695,9725,97816,568,0001,195.60
2014-10-106,1506,2346,1456,22010,640,3001,244
2014-10-096,2966,3506,2406,2409,280,7001,248
2014-10-086,2656,2766,2126,25210,250,1001,250.40
2014-10-076,3806,4556,3516,36610,129,1001,273.20
2014-10-066,3706,4446,3456,38310,966,2001,276.60
2014-10-036,2316,3096,2176,29010,280,1001,258
2014-10-026,3706,4236,2566,27515,240,2001,255
2014-10-016,4506,5596,4356,50014,482,1001,300
2014-09-306,4506,4636,3506,4639,837,8001,292.60
2014-09-296,5006,5006,4556,4888,234,2001,297.60
2014-09-266,3856,4856,3806,4538,365,3001,290.60
2014-09-256,4906,5506,4766,55010,441,5001,310
2014-09-246,4346,4576,3926,4238,276,4001,284.60
2014-09-226,4976,5426,4746,4929,733,8001,298.40
2014-09-196,4656,5426,4456,49417,450,7001,298.80
2014-09-186,3746,4776,3666,44516,489,4001,289
2014-09-176,3606,3796,3066,3098,579,5001,261.80
2014-09-166,2716,3306,2686,3058,559,5001,261
2014-09-126,2506,3306,2206,30318,456,4001,260.60
2014-09-116,2006,2366,1936,21810,738,1001,243.60
2014-09-106,1306,1756,1286,17010,220,9001,234
2014-09-096,1506,1506,1086,1275,909,8001,225.40
2014-09-086,1216,1236,0846,1074,931,3001,221.40
2014-09-056,1256,1466,0966,1158,008,3001,223
2014-09-046,0906,1086,0636,0873,951,9001,217.40
2014-09-036,1016,1156,0656,0776,463,9001,215.40
2014-09-025,9516,0985,9516,0609,729,4001,212
2014-09-015,9635,9695,9385,9562,858,1001,191.20
2014-08-295,9405,9755,9135,9285,480,7001,185.60
2014-08-285,9455,9505,9115,9355,598,9001,187
2014-08-275,9856,0205,9575,9794,790,1001,195.80
2014-08-266,0006,0245,9855,9905,045,3001,198
2014-08-255,9485,9955,9465,9855,674,8001,197
2014-08-225,9905,9905,9325,9437,866,0001,188.60
2014-08-215,9706,0075,9605,9908,040,7001,198
2014-08-205,9855,9955,9465,9516,285,7001,190.20
2014-08-195,9805,9945,9675,9854,579,2001,197
2014-08-185,9885,9975,9545,9752,956,3001,195
2014-08-156,0036,0065,9805,9913,850,4001,198.20
2014-08-146,0106,0365,9966,0094,309,8001,201.80
2014-08-135,9766,0235,9755,9993,743,9001,199.80
2014-08-125,9575,9975,9475,9904,450,3001,198
2014-08-115,9985,9985,9085,9407,190,3001,188
2014-08-085,9585,9845,8505,90514,653,8001,181
2014-08-075,9976,0325,9576,0287,764,0001,205.60
2014-08-066,0816,0855,9785,9899,581,9001,197.80
2014-08-056,0766,1056,0306,0425,185,8001,208.40
2014-08-046,0516,0986,0416,0415,248,7001,208.20
2014-08-016,0856,1176,0756,0875,755,1001,217.40
2014-07-316,1796,2006,1366,1376,074,8001,227.40
2014-07-306,1456,1556,1176,1416,566,7001,228.20
2014-07-296,1336,1496,1176,1333,905,8001,226.60
2014-07-286,1076,1536,1056,1334,858,6001,226.60
2014-07-256,0726,1086,0716,1075,056,3001,221.40
2014-07-246,0466,0896,0466,0705,904,6001,214
2014-07-236,0406,0596,0316,0464,673,0001,209.20
2014-07-226,0066,0476,0056,0274,701,7001,205.40
2014-07-185,9746,0085,9266,0066,204,5001,201.20
2014-07-176,0656,0826,0316,0494,559,2001,209.80
2014-07-166,0236,0656,0226,0444,917,7001,208.80
2014-07-156,0356,0696,0206,0236,290,0001,204.60
2014-07-145,9916,0495,9906,0216,065,7001,204.20
2014-07-115,9705,9915,9405,9816,991,5001,196.20
2014-07-106,0816,0926,0016,0037,618,1001,200.60
2014-07-096,0716,0906,0416,0628,646,1001,212.40
2014-07-086,1316,1686,1046,1317,582,2001,226.20
2014-07-076,2016,2146,1676,1704,940,5001,234
2014-07-046,2156,2216,1906,2015,805,5001,240.20
2014-07-036,2176,2186,1456,1686,963,4001,233.60
2014-07-026,1996,2176,1956,2099,893,4001,241.80
2014-07-016,1006,1926,0926,16914,022,8001,233.80
2014-06-306,0346,0906,0086,0849,027,5001,216.80
2014-06-275,9996,0485,9776,04810,669,1001,209.60
2014-06-265,9726,0155,9676,0067,607,2001,201.20
2014-06-255,9365,9925,9365,9575,443,1001,191.40
2014-06-245,9455,9785,9165,9615,962,5001,192.20
2014-06-236,0156,0195,9625,9817,168,6001,196.20
2014-06-206,0006,0445,9956,03010,095,8001,206
2014-06-195,8906,0585,8816,01315,725,0001,202.60
2014-06-185,8465,8865,8245,8846,232,6001,176.80
2014-06-175,8355,8515,8135,8224,647,4001,164.40
2014-06-165,8505,8535,8075,8235,671,5001,164.60
2014-06-135,8005,8605,8005,85410,490,2001,170.80
2014-06-125,8285,8805,8005,8805,505,1001,176
2014-06-115,8105,8775,8095,8745,575,3001,174.80
2014-06-105,8825,8895,7955,8106,552,0001,162
2014-06-095,8905,9005,8705,8784,753,4001,175.60
2014-06-065,8875,8875,8505,8697,249,0001,173.80
2014-06-055,8005,8945,8005,8378,099,6001,167.40
2014-06-045,8825,8905,8235,8545,865,3001,170.80
2014-06-035,8845,8885,8555,8557,600,1001,171
2014-06-025,7795,8485,7715,8227,970,0001,164.40
2014-05-305,6865,7615,6795,76111,493,2001,152.20
2014-05-295,6115,6865,5975,6637,103,0001,132.60
2014-05-285,6225,6305,5925,6134,989,0001,122.60
2014-05-275,5995,6485,5805,5855,743,6001,117
2014-05-265,6075,6165,5725,5993,524,5001,119.80
2014-05-235,5655,6045,5555,5576,387,3001,111.40
2014-05-225,4585,5695,4465,5266,868,8001,105.20
2014-05-215,4315,4355,3765,4206,205,8001,084
2014-05-205,5005,5175,4655,4684,303,4001,093.60
2014-05-195,5225,5425,4565,4594,699,6001,091.80
2014-05-165,5255,5375,4755,5227,043,0001,104.40
2014-05-155,6305,6355,5535,6357,230,8001,127
2014-05-145,6645,6805,6365,6806,397,8001,136
2014-05-135,5745,6505,5655,6508,621,9001,130
2014-05-125,5355,5525,5045,5145,159,4001,102.80
2014-05-095,4605,5845,4175,5619,115,9001,112.20
2014-05-085,5655,5765,5025,5285,916,1001,105.60
2014-05-075,5605,5845,5115,5119,557,9001,102.20
2014-05-025,6315,6325,5975,6314,642,6001,126.20
2014-05-015,5775,6395,5715,6397,653,2001,127.80
2014-04-305,5315,6095,5135,5168,409,3001,103.20
2014-04-285,4205,4855,4205,4734,350,7001,094.60
2014-04-255,4205,5155,4015,4945,751,6001,098.80
2014-04-245,5395,5525,4405,4695,823,3001,093.80
2014-04-235,5705,5785,5225,5497,684,6001,109.80
2014-04-225,5805,6125,5575,5585,163,3001,111.60
2014-04-215,5635,6045,5535,5704,559,4001,114
2014-04-185,5355,5775,5325,5644,625,4001,112.80
2014-04-175,5155,5395,4485,5128,861,4001,102.40
2014-04-165,4705,5235,4505,5238,335,2001,104.60
2014-04-155,4905,4935,3825,4008,425,5001,080
2014-04-145,3445,5105,3305,41011,963,6001,082
2014-04-115,2215,3825,2055,31414,115,3001,062.80
2014-04-105,4885,4975,3055,32116,240,4001,064.20
2014-04-095,5255,5475,3485,45018,246,3001,090
2014-04-085,7285,7355,6125,6237,593,6001,124.60
2014-04-075,7385,8135,7355,7585,064,6001,151.60
2014-04-045,8405,8505,7845,7925,284,3001,158.40
2014-04-035,8765,8835,8365,8405,134,9001,168
2014-04-025,8505,9065,8455,8478,845,0001,169.40
2014-04-015,8395,8505,8035,8136,327,1001,162.60
2014-03-315,8565,8585,7855,8268,128,8001,165.20
2014-03-285,7595,7905,7145,7858,125,9001,157
2014-03-275,6605,7575,5805,73113,397,5001,146.20
2014-03-265,5905,6365,5605,6217,807,8001,124.20
2014-03-255,4615,5995,4275,5607,574,6001,112
2014-03-245,4505,5475,4415,5179,678,8001,103.40
2014-03-205,5705,5875,4155,42510,500,3001,085
2014-03-195,5555,6265,4625,5089,527,8001,101.60
2014-03-185,6305,6315,5505,5506,129,7001,110
2014-03-175,5305,5825,5225,5635,935,7001,112.60
2014-03-145,6015,6195,5465,55117,149,3001,110.20
2014-03-135,7065,7535,7005,7205,014,7001,144
2014-03-125,7805,7865,7135,7288,301,2001,145.60
2014-03-115,8215,8645,8115,8424,546,0001,168.40
2014-03-105,8405,8805,7825,8216,904,8001,164.20
2014-03-075,9295,9555,8715,8896,085,4001,177.80
2014-03-065,8295,8885,8065,8697,414,8001,173.80
2014-03-055,8395,8485,7555,7629,058,9001,152.40
2014-03-045,7305,8485,7235,8115,339,0001,162.20
2014-03-035,7935,8085,6865,7736,522,9001,154.60
2014-02-285,8865,8945,8015,8399,703,8001,167.80
2014-02-275,9155,9475,8815,9094,932,2001,181.80
2014-02-265,9305,9495,9065,9176,305,2001,183.40
2014-02-255,9406,0015,9365,9906,253,8001,198
2014-02-245,9866,0455,8675,9248,645,9001,184.80
2014-02-215,9415,9945,9135,9827,788,8001,196.40
2014-02-205,9075,9495,8305,8608,508,7001,172
2014-02-195,9305,9435,8765,9105,843,3001,182
2014-02-185,8005,9455,7935,9459,724,5001,189
2014-02-175,8185,8535,7265,7937,917,1001,158.60
2014-02-145,8915,9545,7505,8138,841,5001,162.60
2014-02-136,0006,0065,8855,8917,530,0001,178.20
2014-02-126,0196,0385,9996,0208,352,5001,204
2014-02-105,9825,9955,9425,9947,096,2001,198.80
2014-02-075,8905,9035,8005,9007,637,5001,180
2014-02-065,9005,9035,7785,7859,712,6001,157
2014-02-055,8005,8805,7085,83020,714,9001,166
2014-02-045,5315,6405,5005,50018,089,7001,100
2014-02-035,8805,9195,8225,8318,776,9001,166.20
2014-01-316,0586,0595,8865,92210,850,2001,184.40
2014-01-306,0086,0535,9785,99814,863,3001,199.60
2014-01-296,0946,1466,0556,1367,484,9001,227.20
2014-01-286,0356,0636,0076,01810,986,0001,203.60
2014-01-276,0476,0776,0326,03913,821,1001,207.80
2014-01-246,1686,1986,1506,17014,605,0001,234
2014-01-236,3506,3626,2566,2568,837,2001,251.20
2014-01-226,3006,3636,2586,34011,254,6001,268
2014-01-216,2116,3296,2116,30011,308,2001,260
2014-01-206,2196,2296,2016,2065,785,3001,241.20
2014-01-176,2606,2626,1956,2008,076,7001,240
2014-01-166,2636,3256,2366,2618,070,2001,252.20
2014-01-156,2196,2366,1846,2359,167,3001,247
2014-01-146,2006,2016,1146,14416,507,5001,228.80
2014-01-106,2606,3106,2506,2907,815,9001,258
2014-01-096,3106,3406,2606,2708,653,0001,254
2014-01-086,3106,3206,2606,3007,184,1001,260
2014-01-076,2706,3406,2606,2707,891,4001,254
2014-01-066,3606,4006,2806,30012,249,3001,260

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