7203 トヨタ自動車(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	6,829	6,913	6,800	6,878	6,708,800	1,375.60
2016-12-29	6,935	6,960	6,838	6,838	11,400,700	1,367.60
2016-12-28	7,000	7,020	6,958	6,970	4,747,600	1,394
2016-12-27	6,945	7,016	6,930	6,968	6,201,200	1,393.60
2016-12-26	7,020	7,028	6,964	6,991	5,654,600	1,398.20
2016-12-22	7,090	7,118	7,063	7,090	6,109,400	1,418
2016-12-21	7,160	7,199	7,103	7,122	7,777,200	1,424.40
2016-12-20	7,121	7,145	7,088	7,131	5,728,300	1,426.20
2016-12-19	7,124	7,165	7,073	7,144	6,668,400	1,428.80
2016-12-16	7,200	7,215	7,110	7,155	10,710,700	1,431
2016-12-15	7,100	7,192	7,095	7,156	14,022,800	1,431.20
2016-12-14	7,069	7,076	7,017	7,031	7,886,600	1,406.20
2016-12-13	7,000	7,060	6,960	7,050	8,512,700	1,410
2016-12-12	7,090	7,100	6,940	7,001	10,829,200	1,400.20
2016-12-09	6,984	7,022	6,954	7,003	12,825,100	1,400.60
2016-12-08	6,960	6,992	6,932	6,984	13,790,500	1,396.80
2016-12-07	6,750	6,860	6,739	6,860	12,397,100	1,372
2016-12-06	6,680	6,711	6,670	6,683	8,443,900	1,336.60
2016-12-05	6,650	6,653	6,592	6,628	8,645,200	1,325.60
2016-12-02	6,739	6,760	6,675	6,686	9,195,000	1,337.20
2016-12-01	6,789	6,820	6,682	6,707	14,661,400	1,341.40
2016-11-30	6,688	6,690	6,625	6,649	10,471,000	1,329.80
2016-11-29	6,608	6,665	6,600	6,640	7,384,800	1,328
2016-11-28	6,650	6,694	6,560	6,653	10,705,500	1,330.60
2016-11-25	6,680	6,789	6,595	6,689	18,582,900	1,337.80
2016-11-24	6,450	6,600	6,432	6,588	17,195,000	1,317.60
2016-11-22	6,327	6,357	6,270	6,287	8,503,600	1,257.40
2016-11-21	6,358	6,393	6,343	6,359	8,388,500	1,271.80
2016-11-18	6,250	6,327	6,240	6,316	13,462,800	1,263.20
2016-11-17	6,137	6,190	6,131	6,151	9,659,900	1,230.20
2016-11-16	6,106	6,198	6,100	6,186	11,177,100	1,237.20
2016-11-15	6,070	6,093	6,040	6,064	8,623,900	1,212.80
2016-11-14	6,000	6,041	5,973	6,038	10,594,600	1,207.60
2016-11-11	5,930	6,000	5,902	5,952	14,307,900	1,190.40
2016-11-10	5,870	5,876	5,784	5,838	14,658,800	1,167.60
2016-11-09	5,918	5,950	5,492	5,510	28,032,000	1,102
2016-11-08	5,880	5,917	5,831	5,894	8,090,000	1,178.80
2016-11-07	5,825	5,832	5,775	5,810	7,469,400	1,162
2016-11-04	5,760	5,792	5,666	5,698	13,335,000	1,139.60
2016-11-02	5,992	5,996	5,914	5,938	8,106,700	1,187.60
2016-11-01	6,082	6,083	6,039	6,072	5,731,900	1,214.40
2016-10-31	6,010	6,080	6,006	6,079	5,595,500	1,215.80
2016-10-28	6,040	6,061	6,024	6,043	7,305,400	1,208.60
2016-10-27	6,025	6,062	6,001	6,004	5,252,400	1,200.80
2016-10-26	6,025	6,041	5,998	6,025	5,243,700	1,205
2016-10-25	5,966	6,041	5,962	6,041	6,599,000	1,208.20
2016-10-24	5,976	5,983	5,941	5,956	5,119,000	1,191.20
2016-10-21	6,050	6,051	5,966	5,972	6,363,700	1,194.40
2016-10-20	5,945	6,038	5,942	6,038	6,577,400	1,207.60
2016-10-19	5,975	5,980	5,940	5,953	5,250,900	1,190.60
2016-10-17	6,000	6,063	5,991	6,030	5,631,900	1,206
2016-10-13	6,002	6,058	5,954	5,969	7,868,700	1,193.80
2016-10-12	5,950	6,006	5,940	5,957	5,023,100	1,191.40
2016-10-11	6,027	6,055	6,003	6,015	5,982,000	1,203
2016-10-07	6,043	6,043	5,976	6,006	5,489,100	1,201.20
2016-10-06	6,030	6,075	6,022	6,032	6,922,000	1,206.40
2016-10-05	5,959	5,995	5,939	5,988	6,981,700	1,197.60
2016-10-04	5,870	5,913	5,860	5,899	6,104,700	1,179.80
2016-10-03	5,830	5,852	5,791	5,791	5,842,300	1,158.20
2016-09-30	5,703	5,811	5,703	5,779	10,413,700	1,155.80
2016-09-29	5,922	5,942	5,888	5,898	7,664,000	1,179.60
2016-09-28	5,900	5,925	5,861	5,872	8,738,800	1,174.40
2016-09-27	5,831	6,014	5,824	6,014	10,143,900	1,202.80
2016-09-26	5,944	5,954	5,901	5,917	7,120,700	1,183.40
2016-09-23	6,001	6,009	5,938	5,950	12,644,600	1,190
2016-09-21	5,957	6,148	5,901	6,144	12,809,100	1,228.80
2016-09-20	5,895	6,024	5,872	5,952	8,941,900	1,190.40
2016-09-16	5,959	5,963	5,855	5,866	11,793,600	1,173.20
2016-09-15	6,005	6,017	5,930	5,970	6,896,400	1,194
2016-09-14	6,100	6,138	6,045	6,050	5,872,000	1,210
2016-09-13	6,125	6,168	6,084	6,109	4,727,900	1,221.80
2016-09-12	6,090	6,114	6,051	6,093	6,291,500	1,218.60
2016-09-09	6,188	6,230	6,163	6,171	6,988,000	1,234.20
2016-09-08	6,163	6,196	6,136	6,190	6,268,500	1,238
2016-09-07	6,115	6,189	6,094	6,184	7,501,300	1,236.80
2016-09-06	6,230	6,274	6,193	6,235	6,008,000	1,247
2016-09-05	6,372	6,372	6,261	6,264	6,222,200	1,252.80
2016-09-02	6,250	6,279	6,216	6,266	7,436,100	1,253.20
2016-09-01	6,262	6,293	6,221	6,284	9,745,200	1,256.80
2016-08-31	6,300	6,353	6,238	6,238	14,185,400	1,247.60
2016-08-30	6,150	6,245	6,150	6,186	12,338,600	1,237.20
2016-08-29	6,106	6,186	6,082	6,147	11,580,300	1,229.40
2016-08-26	6,000	6,008	5,911	5,911	12,094,100	1,182.20
2016-08-25	6,100	6,127	6,073	6,116	6,792,500	1,223.20
2016-08-24	6,076	6,126	6,047	6,120	7,989,700	1,224
2016-08-23	6,063	6,080	5,985	5,997	8,516,100	1,199.40
2016-08-22	6,078	6,109	6,065	6,100	9,130,100	1,220
2016-08-19	5,969	6,060	5,956	6,026	11,944,300	1,205.20
2016-08-18	5,935	5,982	5,900	5,900	10,004,200	1,180
2016-08-17	5,898	6,033	5,882	6,006	9,332,300	1,201.20
2016-08-16	5,972	6,002	5,866	5,875	9,975,100	1,175
2016-08-15	6,000	6,007	5,950	5,950	5,527,900	1,190
2016-08-12	6,000	6,030	5,984	6,000	8,261,900	1,200
2016-08-10	5,982	5,994	5,925	5,944	8,533,800	1,188.80
2016-08-09	6,030	6,049	6,002	6,011	8,602,700	1,202.20
2016-08-08	5,960	6,069	5,935	6,055	13,390,100	1,211
2016-08-05	5,791	5,924	5,751	5,860	17,266,400	1,172
2016-08-04	5,591	5,715	5,578	5,691	10,766,000	1,138.20
2016-08-03	5,530	5,647	5,520	5,589	11,924,900	1,117.80
2016-08-02	5,740	5,774	5,695	5,696	9,310,000	1,139.20
2016-08-01	5,715	5,830	5,704	5,797	9,412,300	1,159.40
2016-07-29	5,759	5,910	5,708	5,894	16,278,100	1,178.80
2016-07-28	5,815	5,882	5,808	5,859	8,477,300	1,171.80
2016-07-27	5,746	5,920	5,734	5,866	12,154,900	1,173.20
2016-07-26	5,788	5,796	5,699	5,699	11,979,200	1,139.80
2016-07-25	5,838	5,899	5,821	5,846	7,801,200	1,169.20
2016-07-22	5,770	5,866	5,770	5,838	8,006,700	1,167.60
2016-07-21	5,850	5,884	5,823	5,875	10,607,000	1,175
2016-07-20	5,740	5,784	5,729	5,775	7,609,100	1,155
2016-07-19	5,816	5,826	5,690	5,784	10,037,300	1,156.80
2016-07-15	5,675	5,807	5,666	5,759	13,634,800	1,151.80
2016-07-14	5,578	5,660	5,571	5,648	11,565,200	1,129.60
2016-07-13	5,566	5,643	5,515	5,628	19,459,400	1,125.60
2016-07-12	5,414	5,525	5,410	5,443	14,337,800	1,088.60
2016-07-11	5,161	5,350	5,157	5,301	13,947,300	1,060.20
2016-07-08	5,095	5,157	5,055	5,055	10,463,100	1,011
2016-07-07	5,050	5,119	5,022	5,073	10,781,200	1,014.60
2016-07-06	5,051	5,065	4,965	5,064	18,048,400	1,012.80
2016-07-05	5,140	5,173	5,097	5,153	9,363,300	1,030.60
2016-07-04	5,087	5,151	5,067	5,127	9,889,200	1,025.40
2016-07-01	5,100	5,141	5,085	5,107	12,672,500	1,021.40
2016-06-30	5,222	5,223	5,052	5,052	14,202,300	1,010.40
2016-06-29	5,143	5,168	5,065	5,119	14,160,100	1,023.80
2016-06-28	5,050	5,094	4,917	4,975	21,325,400	995
2016-06-27	5,208	5,220	5,100	5,151	11,938,900	1,030.20
2016-06-24	5,709	5,743	5,110	5,240	29,626,900	1,048
2016-06-23	5,618	5,750	5,601	5,737	11,561,600	1,147.40
2016-06-22	5,601	5,648	5,542	5,607	10,219,100	1,121.40
2016-06-21	5,487	5,644	5,462	5,637	11,214,900	1,127.40
2016-06-20	5,463	5,604	5,463	5,568	11,899,400	1,113.60
2016-06-17	5,325	5,427	5,325	5,421	13,370,000	1,084.20
2016-06-16	5,400	5,411	5,263	5,281	12,494,200	1,056.20
2016-06-15	5,393	5,499	5,345	5,463	10,551,400	1,092.60
2016-06-14	5,392	5,442	5,351	5,393	11,611,900	1,078.60
2016-06-13	5,527	5,562	5,426	5,428	10,462,600	1,085.60
2016-06-10	5,601	5,641	5,579	5,627	11,613,900	1,125.40
2016-06-09	5,621	5,661	5,584	5,603	8,056,900	1,120.60
2016-06-08	5,662	5,684	5,595	5,681	9,416,700	1,136.20
2016-06-07	5,681	5,724	5,611	5,654	10,467,700	1,130.80
2016-06-06	5,535	5,670	5,510	5,667	9,892,700	1,133.40
2016-06-03	5,669	5,720	5,642	5,675	10,055,800	1,135
2016-06-02	5,719	5,743	5,656	5,669	11,157,600	1,133.80
2016-06-01	5,701	5,844	5,695	5,755	14,091,000	1,151
2016-05-31	5,660	5,839	5,645	5,783	16,985,500	1,156.60
2016-05-30	5,626	5,684	5,598	5,681	8,782,500	1,136.20
2016-05-27	5,616	5,638	5,555	5,589	6,654,200	1,117.80
2016-05-26	5,647	5,678	5,589	5,596	7,143,600	1,119.20
2016-05-25	5,529	5,572	5,505	5,555	8,392,800	1,111
2016-05-24	5,475	5,476	5,415	5,429	7,270,300	1,085.80
2016-05-23	5,514	5,526	5,429	5,506	8,251,700	1,101.20
2016-05-20	5,463	5,575	5,462	5,562	7,963,700	1,112.40
2016-05-19	5,599	5,622	5,468	5,494	9,266,300	1,098.80
2016-05-18	5,544	5,618	5,504	5,537	11,434,400	1,107.40
2016-05-17	5,510	5,540	5,482	5,533	7,884,400	1,106.60
2016-05-16	5,431	5,506	5,400	5,467	8,915,800	1,093.40
2016-05-13	5,515	5,588	5,451	5,454	11,254,800	1,090.80
2016-05-12	5,380	5,593	5,380	5,553	18,599,200	1,110.60
2016-05-11	5,716	5,776	5,626	5,634	8,838,100	1,126.80
2016-05-10	5,600	5,693	5,516	5,677	9,782,500	1,135.40
2016-05-09	5,528	5,575	5,501	5,554	7,481,300	1,110.80
2016-05-06	5,496	5,527	5,418	5,478	8,986,000	1,095.60
2016-05-02	5,404	5,468	5,375	5,442	12,275,800	1,088.40
2016-04-28	5,921	5,984	5,621	5,654	14,674,200	1,130.80
2016-04-27	5,915	5,928	5,820	5,845	8,709,200	1,169
2016-04-26	5,958	5,979	5,884	5,949	7,762,000	1,189.80
2016-04-25	6,019	6,027	5,944	5,992	10,411,100	1,198.40
2016-04-22	5,777	5,920	5,766	5,919	11,706,000	1,183.80
2016-04-21	5,780	5,839	5,725	5,824	12,812,300	1,164.80
2016-04-20	5,736	5,739	5,631	5,643	9,918,500	1,128.60
2016-04-19	5,667	5,746	5,633	5,680	9,877,800	1,136
2016-04-18	5,352	5,490	5,350	5,467	12,218,400	1,093.40
2016-04-15	5,700	5,807	5,686	5,740	9,791,100	1,148
2016-04-14	5,706	5,806	5,681	5,806	14,731,000	1,161.20
2016-04-13	5,600	5,652	5,510	5,623	15,093,900	1,124.60
2016-04-12	5,300	5,510	5,291	5,485	13,402,800	1,097
2016-04-11	5,405	5,409	5,256	5,278	15,745,000	1,055.60
2016-04-08	5,308	5,525	5,259	5,467	16,677,300	1,093.40
2016-04-07	5,481	5,504	5,393	5,424	11,814,900	1,084.80
2016-04-06	5,451	5,535	5,421	5,457	11,508,400	1,091.40
2016-04-05	5,600	5,634	5,417	5,439	15,336,700	1,087.80
2016-04-04	5,700	5,719	5,590	5,625	13,282,300	1,125
2016-04-01	5,930	5,946	5,753	5,771	13,975,400	1,154.20
2016-03-31	6,025	6,061	5,943	5,952	10,308,700	1,190.40
2016-03-30	6,119	6,130	6,000	6,000	8,256,500	1,200
2016-03-29	6,102	6,192	6,101	6,154	7,656,400	1,230.80
2016-03-28	6,208	6,223	6,148	6,223	8,287,300	1,244.60
2016-03-25	6,028	6,186	6,005	6,180	9,188,300	1,236
2016-03-24	6,067	6,095	5,962	6,011	9,115,100	1,202.20
2016-03-23	6,114	6,172	6,097	6,106	7,540,900	1,221.20
2016-03-22	6,000	6,118	6,000	6,098	12,277,300	1,219.60
2016-03-18	5,985	6,013	5,858	5,888	14,641,300	1,177.60
2016-03-17	6,057	6,153	5,966	6,025	11,070,800	1,205
2016-03-16	6,053	6,084	6,032	6,044	7,907,200	1,208.80
2016-03-15	6,188	6,206	6,073	6,087	10,607,500	1,217.40
2016-03-14	6,209	6,244	6,166	6,200	8,259,100	1,240
2016-03-11	6,067	6,188	6,015	6,140	12,918,100	1,228
2016-03-10	6,049	6,172	6,029	6,154	9,350,400	1,230.80
2016-03-09	5,940	5,995	5,901	5,976	9,898,500	1,195.20
2016-03-08	6,066	6,114	5,977	5,990	13,056,700	1,198
2016-03-07	6,205	6,223	6,066	6,100	12,377,800	1,220
2016-03-04	6,170	6,232	6,136	6,229	9,760,500	1,245.80
2016-03-03	6,097	6,209	6,067	6,178	11,055,300	1,235.60
2016-03-02	6,069	6,185	6,000	6,097	14,035,900	1,219.40
2016-03-01	5,853	5,935	5,824	5,893	11,093,200	1,178.60
2016-02-29	6,001	6,062	5,897	5,897	18,539,900	1,179.40
2016-02-26	5,960	6,006	5,895	5,910	12,753,100	1,182
2016-02-25	5,881	5,967	5,827	5,931	15,819,200	1,186.20
2016-02-24	5,900	5,989	5,835	5,974	10,888,100	1,194.80
2016-02-23	6,065	6,070	5,954	5,994	10,895,500	1,198.80
2016-02-22	5,906	6,044	5,850	5,980	11,427,200	1,196
2016-02-19	6,050	6,086	5,961	5,999	14,020,000	1,199.80
2016-02-18	6,259	6,293	6,156	6,180	11,586,600	1,236
2016-02-17	6,150	6,172	6,011	6,076	15,902,500	1,215.20
2016-02-16	6,254	6,342	6,126	6,250	14,307,700	1,250
2016-02-15	6,029	6,316	6,012	6,256	17,902,300	1,251.20
2016-02-12	5,800	5,915	5,703	5,710	23,103,500	1,142
2016-02-10	6,170	6,263	6,020	6,127	18,580,800	1,225.40
2016-02-09	6,250	6,282	6,148	6,154	17,189,100	1,230.80
2016-02-08	6,450	6,603	6,325	6,555	15,776,100	1,311
2016-02-05	6,650	6,677	6,531	6,625	10,970,400	1,325
2016-02-04	6,760	6,842	6,705	6,752	10,656,700	1,350.40
2016-02-03	7,088	7,126	6,887	6,900	14,168,800	1,380
2016-02-02	7,223	7,338	7,216	7,304	7,306,900	1,460.80
2016-02-01	7,300	7,355	7,273	7,339	14,800,700	1,467.80
2016-01-29	6,921	7,288	6,883	7,200	20,194,600	1,440
2016-01-28	6,855	6,957	6,825	6,883	9,276,900	1,376.60
2016-01-27	6,825	6,910	6,793	6,881	10,498,100	1,376.20
2016-01-26	6,700	6,702	6,613	6,629	9,022,400	1,325.80
2016-01-25	6,877	6,889	6,769	6,824	11,073,000	1,364.80
2016-01-22	6,592	6,837	6,564	6,822	13,975,700	1,364.40
2016-01-21	6,557	6,681	6,392	6,392	15,281,800	1,278.40
2016-01-20	6,753	6,758	6,564	6,574	12,573,800	1,314.80
2016-01-19	6,740	6,815	6,682	6,804	10,016,100	1,360.80
2016-01-18	6,600	6,773	6,556	6,742	10,148,600	1,348.40
2016-01-15	6,875	6,885	6,702	6,759	10,693,800	1,351.80
2016-01-14	6,795	6,809	6,700	6,797	12,912,600	1,359.40
2016-01-13	6,930	7,005	6,901	6,953	10,791,400	1,390.60
2016-01-12	6,800	6,864	6,755	6,755	12,126,300	1,351
2016-01-08	6,798	7,016	6,763	6,864	16,008,200	1,372.80
2016-01-07	7,022	7,057	6,895	6,898	14,845,500	1,379.60
2016-01-06	7,220	7,259	7,021	7,083	10,349,700	1,416.60
2016-01-05	7,268	7,293	7,200	7,226	10,405,700	1,445.20
2016-01-04	7,400	7,495	7,325	7,337	9,165,700	1,467.40

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