1. HOME >
  2. 株価時系列 >
  3. 7203 >
  4. 2017年

7203 トヨタ自動車(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-297,2317,2437,2037,2132,618,0001,442.60
2017-12-287,2727,2777,2107,2212,422,1001,444.20
2017-12-277,2417,2777,2367,2742,339,9001,454.80
2017-12-267,2707,2887,2517,2532,291,6001,450.60
2017-12-257,2517,2837,2417,2822,075,6001,456.40
2017-12-227,2877,2907,2387,2825,419,3001,456.40
2017-12-217,2707,3007,2587,2886,861,4001,457.60
2017-12-207,2227,2657,2057,2506,914,8001,450
2017-12-197,1657,2187,1657,1946,614,4001,438.80
2017-12-187,0427,1727,0377,1629,711,0001,432.40
2017-12-157,0167,0316,9526,9668,718,6001,393.20
2017-12-147,0957,1077,0517,0964,161,4001,419.20
2017-12-137,0667,1097,0487,0804,567,4001,416
2017-12-127,0307,0557,0107,0414,151,7001,408.20
2017-12-117,0307,0586,9927,0473,751,6001,409.40
2017-12-086,8367,0176,8357,0178,252,1001,403.40
2017-12-076,9406,9666,9136,9325,263,6001,386.40
2017-12-066,9966,9966,8726,8787,255,3001,375.60
2017-12-056,9837,0216,9586,9974,783,0001,399.40
2017-12-047,0907,0947,0017,0084,040,6001,401.60
2017-12-017,0817,1207,0177,0515,461,1001,410.20
2017-11-307,0907,1147,0217,0447,279,9001,408.80
2017-11-297,0747,0947,0137,0524,203,7001,410.40
2017-11-287,0947,1087,0257,0385,053,7001,407.60
2017-11-277,0507,0897,0267,0264,004,3001,405.20
2017-11-247,0267,0426,9847,0234,581,7001,404.60
2017-11-227,0977,1437,0647,0795,275,0001,415.80
2017-11-216,9957,0866,9897,0285,790,3001,405.60
2017-11-206,9056,9716,9026,9313,828,3001,386.20
2017-11-176,9957,0116,9086,9178,238,4001,383.40
2017-11-166,9507,0096,9176,9625,775,4001,392.40
2017-11-157,0617,0816,9506,9607,933,9001,392
2017-11-137,1317,2047,1257,1326,014,9001,426.40
2017-11-107,0897,1537,0777,1086,233,8001,421.60
2017-11-097,2797,3047,0657,16611,036,6001,433.20
2017-11-087,2507,3127,1977,25411,338,1001,450.80
2017-11-077,1697,1847,0857,1836,329,4001,436.60
2017-11-067,1897,2087,1337,1696,816,9001,433.80
2017-11-027,0777,1627,0607,1558,493,2001,431
2017-11-017,0207,0686,9977,0385,644,3001,407.60
2017-10-317,0307,0306,9756,9905,199,9001,398
2017-10-307,0507,0797,0457,0776,752,5001,415.40
2017-10-277,0507,0867,0437,0736,404,1001,414.60
2017-10-266,9957,0336,9887,0324,628,6001,406.40
2017-10-257,0337,0446,9676,9885,293,6001,397.60
2017-10-246,9567,0296,9407,0286,090,2001,405.60
2017-10-237,0457,0546,9736,9816,796,1001,396.20
2017-10-206,9706,9996,9606,9997,051,7001,399.80
2017-10-197,0007,0006,9656,9805,172,1001,396
2017-10-186,9356,9896,9296,9865,410,4001,397.20
2017-10-176,9326,9396,8976,9354,676,2001,387
2017-10-166,8936,9446,8816,8815,846,5001,376.20
2017-10-136,9246,9466,8586,8977,158,4001,379.40
2017-10-126,9986,9996,9146,9255,195,9001,385
2017-10-116,9656,9776,9206,9326,670,1001,386.40
2017-10-106,9007,0006,8887,00012,133,6001,400
2017-10-066,8156,8906,8106,88910,004,0001,377.80
2017-10-056,7906,8056,7736,7846,378,4001,356.80
2017-10-046,8006,8026,7196,7306,968,5001,346
2017-10-036,7476,7506,7186,7475,989,2001,349.40
2017-10-026,7166,7206,6706,7014,994,7001,340.20
2017-09-296,7036,7296,6986,7105,879,2001,342
2017-09-286,7796,7936,7106,7696,139,1001,353.80
2017-09-276,7526,7786,7356,7485,465,9001,349.60
2017-09-266,7806,8326,7746,8157,867,9001,363
2017-09-256,7816,7946,7626,7845,874,6001,356.80
2017-09-226,7506,7876,7326,7337,333,1001,346.60
2017-09-216,7746,7886,7376,7387,048,0001,347.60
2017-09-206,6836,7306,6726,7037,543,9001,340.60
2017-09-196,6006,7306,6006,72912,343,8001,345.80
2017-09-156,4096,4926,3986,4809,607,1001,296
2017-09-146,4166,4386,4096,4314,994,7001,286.20
2017-09-136,4006,4246,3986,4174,724,4001,283.40
2017-09-126,3686,3836,3526,3616,073,1001,272.20
2017-09-116,2706,3196,2516,2965,982,5001,259.20
2017-09-086,2856,2876,2056,2208,546,2001,244
2017-09-076,2056,2566,1976,2355,681,5001,247
2017-09-066,1676,1936,1376,1654,913,3001,233
2017-09-056,1896,2206,1806,2195,118,8001,243.80
2017-09-046,1656,2026,1576,1694,348,2001,233.80
2017-09-016,2156,2176,1516,1823,710,2001,236.40
2017-08-316,1846,2146,1766,1835,004,2001,236.60
2017-08-306,1356,1586,1126,1515,266,0001,230.20
2017-08-296,0756,1096,0676,0904,792,1001,218
2017-08-286,1416,1676,1186,1264,118,3001,225.20
2017-08-256,1376,1866,1206,1584,686,7001,231.60
2017-08-246,1506,1766,1066,1074,211,5001,221.40
2017-08-236,1986,2176,1566,1735,812,2001,234.60
2017-08-226,1486,1686,1176,1385,319,8001,227.60
2017-08-216,1386,1846,1056,1636,549,2001,232.60
2017-08-186,0906,1376,0786,1256,501,0001,225
2017-08-176,1956,2166,1706,1755,513,5001,235
2017-08-166,2486,2496,1756,1945,877,7001,238.80
2017-08-156,2356,3016,2326,2757,298,3001,255
2017-08-146,1906,2446,1586,1808,389,8001,236
2017-08-106,2626,2936,2506,2757,134,9001,255
2017-08-096,2846,3046,2056,2367,389,6001,247.20
2017-08-086,3506,3606,3116,3365,662,9001,267.20
2017-08-076,3006,3606,2926,3399,673,5001,267.80
2017-08-046,1856,2636,1766,2167,120,3001,243.20
2017-08-036,3116,3136,2026,2256,286,0001,245
2017-08-026,3306,3476,2966,3006,601,1001,260
2017-08-016,2396,3086,2206,3007,856,6001,260
2017-07-316,2186,2746,2166,2347,543,7001,246.80
2017-07-286,2126,2606,2056,2286,938,9001,245.60
2017-07-276,1746,2766,1706,2508,995,9001,250
2017-07-266,1846,2036,1716,1866,953,1001,237.20
2017-07-256,0926,1786,0896,1076,543,5001,221.40
2017-07-246,0626,1226,0456,0797,938,0001,215.80
2017-07-216,1356,1526,1186,1265,498,2001,225.20
2017-07-206,1286,1776,1086,1506,815,3001,230
2017-07-196,1396,1606,1086,1287,141,2001,225.60
2017-07-186,2106,2136,1556,1807,654,3001,236
2017-07-146,2226,2826,2216,2588,080,3001,251.60
2017-07-136,2316,2446,1896,2106,891,8001,242
2017-07-126,1866,2306,1706,2258,612,7001,245
2017-07-116,1886,2746,1886,2638,830,7001,252.60
2017-07-106,2306,2336,1826,1877,566,0001,237.40
2017-07-076,0906,2066,0856,15710,458,7001,231.40
2017-07-066,1556,1606,1036,13410,018,4001,226.80
2017-07-056,1246,1546,0926,15410,758,5001,230.80
2017-07-046,0306,0946,0286,06011,544,7001,212
2017-07-035,8935,9965,8875,95011,484,0001,190
2017-06-305,8965,9065,8675,8937,372,4001,178.60
2017-06-295,9305,9345,8865,9106,462,3001,182
2017-06-285,8805,9155,8795,9046,937,5001,180.80
2017-06-275,8615,8935,8605,8764,758,0001,175.20
2017-06-265,8505,8765,8385,8383,603,7001,167.60
2017-06-235,8775,8965,8515,8604,185,8001,172
2017-06-225,8365,8895,8305,8775,364,6001,175.40
2017-06-215,8005,8535,7905,8407,470,1001,168
2017-06-205,8405,8585,8095,8097,112,1001,161.80
2017-06-195,7855,8075,7685,7875,466,2001,157.40
2017-06-165,8295,8395,7905,79412,559,5001,158.80
2017-06-155,8125,8385,7925,7946,404,5001,158.80
2017-06-145,8995,9005,8585,8594,020,6001,171.80
2017-06-135,8705,9035,8395,8745,233,8001,174.80
2017-06-125,8295,9015,8225,8805,744,2001,176
2017-06-095,8005,8625,7935,8388,518,9001,167.60
2017-06-085,8935,8985,8005,8069,034,1001,161.20
2017-06-075,9005,9175,8745,9025,571,7001,180.40
2017-06-065,9645,9745,9075,9106,170,5001,182
2017-06-056,0016,0055,9645,9687,031,4001,193.60
2017-06-026,0136,0976,0106,0928,205,7001,218.40
2017-06-015,9356,0035,9335,9894,999,5001,197.80
2017-05-315,9625,9775,9255,9325,703,0001,186.40
2017-05-305,9705,9875,9495,9813,258,6001,196.20
2017-05-295,9455,9905,9445,9703,240,9001,194
2017-05-265,9855,9975,9405,9415,672,4001,188.20
2017-05-255,9676,0125,9555,9854,717,2001,197
2017-05-246,0516,0515,9876,0014,582,4001,200.20
2017-05-235,9796,0115,9616,0004,217,2001,200
2017-05-225,9856,0235,9625,9974,445,8001,199.40
2017-05-195,9555,9845,9275,9656,348,3001,193
2017-05-185,9345,9565,9235,9306,959,7001,186
2017-05-176,0306,0445,9916,0347,185,3001,206.80
2017-05-166,0606,1236,0546,0936,449,3001,218.60
2017-05-155,9906,0255,9836,0095,925,2001,201.80
2017-05-126,0906,0946,0206,0478,216,6001,209.40
2017-05-116,1136,1245,9756,12313,511,9001,224.60
2017-05-106,1626,1716,0816,0817,823,7001,216.20
2017-05-096,2356,2426,1226,1357,563,0001,227
2017-05-086,1906,2386,1746,2359,487,2001,247
2017-05-026,0576,1436,0486,1435,943,2001,228.60
2017-05-016,0246,0626,0066,0423,793,6001,208.40
2017-04-286,1126,1296,0206,0356,765,8001,207
2017-04-276,1206,1356,0956,1176,931,2001,223.40
2017-04-266,0916,1546,0666,1548,289,4001,230.80
2017-04-255,8906,0045,8876,0007,169,8001,200
2017-04-245,9165,9285,8645,8875,533,9001,177.40
2017-04-215,8205,8805,8125,8557,722,6001,171
2017-04-205,7155,7965,7045,7546,159,8001,150.80
2017-04-195,7005,7295,6875,6957,795,1001,139
2017-04-185,8005,8215,7535,7576,033,6001,151.40
2017-04-175,7475,7685,7085,7594,633,5001,151.80
2017-04-145,7195,8085,6705,7987,924,6001,159.60
2017-04-135,7335,7545,6725,7317,925,7001,146.20
2017-04-125,8355,8365,7815,7987,419,6001,159.60
2017-04-115,8825,9105,8405,9104,898,8001,182
2017-04-105,9005,9335,8815,8965,626,4001,179.20
2017-04-075,8415,8935,8135,8328,713,8001,166.40
2017-04-065,8505,8785,8045,8109,050,0001,162
2017-04-055,9605,9875,8825,9097,635,9001,181.80
2017-04-046,0016,0085,9555,9847,259,4001,196.80
2017-04-036,0876,1026,0266,0465,082,5001,209.20
2017-03-316,1256,1546,0426,0427,722,4001,208.40
2017-03-306,1016,1486,1006,1114,379,8001,222.20
2017-03-296,1776,1876,1176,1247,349,0001,224.80
2017-03-286,2026,2296,1936,2186,873,6001,243.60
2017-03-276,1506,1806,1366,1585,827,2001,231.60
2017-03-246,1636,2326,1456,2296,222,6001,245.80
2017-03-236,1326,1756,1006,1608,336,5001,232
2017-03-226,2226,2486,1616,16111,072,7001,232.20
2017-03-216,3606,3896,3296,3735,472,2001,274.60
2017-03-176,4056,4106,3736,3777,951,6001,275.40
2017-03-166,4206,4586,4086,4535,856,6001,290.60
2017-03-156,4396,4786,4236,4753,763,7001,295
2017-03-146,5006,5086,4516,4545,582,3001,290.80
2017-03-136,4906,5306,4676,5304,737,8001,306
2017-03-106,4986,5256,4806,5208,240,0001,304
2017-03-096,4116,4396,3976,4345,010,2001,286.80
2017-03-086,3996,4026,3606,3705,242,6001,274
2017-03-076,4256,4396,4146,4304,256,9001,286
2017-03-066,4386,4546,4206,4443,596,7001,288.80
2017-03-036,4816,4976,4276,4556,112,1001,291
2017-03-026,5416,5506,4706,4707,073,8001,294
2017-03-016,4206,4806,4006,4668,577,2001,293.20
2017-02-286,4496,4956,3656,36512,848,5001,273
2017-02-276,4006,4396,3586,4065,912,4001,281.20
2017-02-246,4386,4706,4316,4484,338,5001,289.60
2017-02-236,4806,5026,4536,4983,911,5001,299.60
2017-02-226,5196,5196,4626,5036,015,6001,300.60
2017-02-216,4506,4796,4396,4784,099,2001,295.60
2017-02-206,4506,4546,3866,4324,340,8001,286.40
2017-02-176,4106,4136,3586,4005,262,9001,280
2017-02-166,4916,4966,4106,4575,247,2001,291.40
2017-02-156,5186,5186,4796,4914,299,2001,298.20
2017-02-146,5296,5296,4456,4546,693,8001,290.80
2017-02-136,5466,5466,4806,4916,989,4001,298.20
2017-02-106,3376,4566,3316,4469,579,3001,289.20
2017-02-096,3006,3256,2206,25511,727,1001,251
2017-02-086,3586,3866,3246,3855,395,5001,277
2017-02-076,3906,4106,3126,34610,372,2001,269.20
2017-02-066,4966,5276,4466,4936,349,6001,298.60
2017-02-036,4506,4886,4056,4457,038,2001,289
2017-02-026,4726,4996,4066,4308,342,6001,286
2017-02-016,4906,5586,4326,5468,028,8001,309.20
2017-01-316,6056,6376,5846,5846,703,3001,316.80
2017-01-306,6586,7136,6526,7054,664,8001,341
2017-01-276,7696,7696,6776,7047,387,4001,340.80
2017-01-266,7916,7996,7466,7647,030,5001,352.80
2017-01-256,7096,7396,6776,7067,894,2001,341.20
2017-01-246,6466,6736,5756,5799,614,0001,315.80
2017-01-236,7016,7306,6836,6907,764,5001,338
2017-01-206,8456,8586,7946,8017,531,2001,360.20
2017-01-196,8506,8756,8136,8557,232,9001,371
2017-01-186,6316,7686,6216,7368,996,3001,347.20
2017-01-176,8056,8236,7186,7198,391,8001,343.80
2017-01-166,8516,8666,8026,8275,539,2001,365.40
2017-01-136,8306,8856,8236,8826,819,7001,376.40
2017-01-126,8706,8856,8006,8457,406,0001,369
2017-01-116,8996,9246,8756,9126,605,3001,382.40
2017-01-106,9226,9586,8616,8618,931,1001,372.20
2017-01-066,8406,9486,8306,93011,586,1001,386
2017-01-057,0907,0917,0237,0497,644,0001,409.80
2017-01-047,0107,1036,9757,0979,547,6001,419.40

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