1. HOME >
  2. 株価時系列 >
  3. 7203 >
  4. 2018年

7203 トヨタ自動車(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-286,3656,4446,3166,4065,048,3001,281.20
2018-12-276,3946,4426,3386,4156,694,1001,283
2018-12-266,1296,2356,0456,1465,505,5001,229.20
2018-12-256,1756,2066,0566,0796,961,8001,215.80
2018-12-216,4896,4976,4016,4169,602,2001,283.20
2018-12-206,7606,8096,6076,6297,156,8001,325.80
2018-12-196,7756,8526,7436,7626,868,6001,352.40
2018-12-186,7516,8406,7446,7756,068,1001,355
2018-12-176,7946,8826,7896,8405,162,4001,368
2018-12-146,8226,9196,8126,8298,176,4001,365.80
2018-12-136,9106,9316,8546,8706,603,8001,374
2018-12-126,8006,9176,7766,8957,932,9001,379
2018-12-116,8006,8126,7386,7456,559,3001,349
2018-12-106,7206,8396,7206,8205,380,2001,364
2018-12-076,9276,9396,8146,8587,562,5001,371.60
2018-12-066,9477,0076,8176,8767,798,1001,375.20
2018-12-056,8446,9316,8206,9106,383,9001,382
2018-12-047,0497,0696,9076,9117,465,1001,382.20
2018-12-037,0007,0976,9707,0329,283,2001,406.40
2018-11-306,9397,0346,8006,80318,787,0001,360.60
2018-11-296,8706,9326,8596,8947,205,8001,378.80
2018-11-286,9286,9396,7956,8667,896,8001,373.20
2018-11-276,8356,9466,8306,9277,430,5001,385.40
2018-11-266,8186,8306,7706,8056,202,5001,361
2018-11-226,7216,8256,7206,8217,695,0001,364.20
2018-11-216,6326,7366,5956,7158,050,1001,343
2018-11-206,6126,7626,6116,7178,667,6001,343.40
2018-11-196,5916,6386,5416,6126,924,8001,322.40
2018-11-166,6426,6536,5616,5914,153,7001,318.20
2018-11-156,6666,6666,6086,6404,194,9001,328
2018-11-146,5896,6776,5596,6676,051,7001,333.40
2018-11-136,5996,5996,4986,5456,170,8001,309
2018-11-126,6796,7316,6616,7094,042,9001,341.80
2018-11-096,6976,7066,6536,6964,920,6001,339.20
2018-11-086,7726,7756,6636,6866,508,7001,337.20
2018-11-076,6846,7976,6006,63910,601,9001,327.80
2018-11-066,5326,7286,5146,6309,475,2001,326
2018-11-056,5106,5296,4466,4945,799,6001,298.80
2018-11-026,5856,5966,4286,5579,896,6001,311.40
2018-11-016,6286,6406,5496,5765,884,9001,315.20
2018-10-316,5016,6236,4736,6157,902,0001,323
2018-10-306,4496,5596,4376,48519,326,2001,297
2018-10-296,5246,5456,4266,4267,248,0001,285.20
2018-10-266,4616,5656,4056,53410,300,7001,306.80
2018-10-256,4506,4786,3966,4028,161,7001,280.40
2018-10-246,6056,6236,5226,5786,485,5001,315.60
2018-10-236,6086,6786,5296,5448,340,6001,308.80
2018-10-226,5356,5896,4786,5495,668,4001,309.80
2018-10-196,5816,5936,5436,5775,031,5001,315.40
2018-10-186,6456,6746,6126,6416,212,0001,328.20
2018-10-176,6306,6346,5656,6126,112,4001,322.40
2018-10-166,4606,5276,4566,5226,357,3001,304.40
2018-10-156,5716,5916,4506,4508,448,9001,290
2018-10-126,6226,6456,5676,6088,390,9001,321.60
2018-10-116,5386,6076,5216,5979,656,4001,319.40
2018-10-106,8156,8266,7246,7607,178,1001,352
2018-10-096,8846,8886,7586,78610,221,3001,357.20
2018-10-056,9507,0826,9357,0026,982,5001,400.40
2018-10-047,0407,1156,9917,0058,502,8001,401
2018-10-037,1607,1616,9646,9647,893,4001,392.80
2018-10-027,1367,2577,1237,17510,122,9001,435
2018-10-017,0547,0847,0227,0605,387,0001,412
2018-09-287,0837,1147,0207,0958,082,7001,419
2018-09-277,1107,1347,0027,0088,039,1001,401.60
2018-09-267,0557,0606,9477,0307,999,9001,406
2018-09-257,0047,1267,0017,1228,661,8001,424.40
2018-09-217,0517,0546,9977,00010,446,1001,400
2018-09-207,0657,0666,9546,9797,161,2001,395.80
2018-09-197,0177,0756,9917,0197,104,1001,403.80
2018-09-186,8376,9686,8116,9607,027,4001,392
2018-09-146,8456,8596,7986,8487,650,1001,369.60
2018-09-136,7056,8056,6946,7836,310,6001,356.60
2018-09-126,6826,7106,6226,6615,317,3001,332.20
2018-09-116,6126,7286,5976,7005,704,7001,340
2018-09-106,5656,6446,5566,5944,735,3001,318.80
2018-09-076,6106,6266,5526,5966,639,7001,319.20
2018-09-066,6816,7026,6466,6675,451,5001,333.40
2018-09-056,7636,7916,7116,7216,024,0001,344.20
2018-09-046,8086,8116,7586,7734,265,8001,354.60
2018-09-036,8516,8856,8056,8164,812,8001,363.20
2018-08-316,9736,9846,9226,9305,930,6001,386
2018-08-307,1307,1307,0027,0035,826,9001,400.60
2018-08-296,9877,0916,9817,0704,349,2001,414
2018-08-287,1007,1257,0267,0266,175,9001,405.20
2018-08-276,8956,9836,8826,9665,043,9001,393.20
2018-08-246,8146,8426,7816,8303,713,2001,366
2018-08-236,8616,8696,7916,8024,300,3001,360.40
2018-08-226,7696,8986,7356,8795,681,4001,375.80
2018-08-216,7506,7586,6966,7244,620,3001,344.80
2018-08-206,7706,7866,7276,7603,938,1001,352
2018-08-176,8646,8666,7716,8034,665,9001,360.60
2018-08-166,7706,7916,7006,7755,862,6001,355
2018-08-156,8806,9096,7936,8154,577,7001,363
2018-08-146,8656,8856,8136,8644,296,8001,372.80
2018-08-136,9006,9176,8056,8055,822,3001,361
2018-08-106,9997,0256,9506,9514,963,5001,390.20
2018-08-097,0517,0546,9796,9905,009,5001,398
2018-08-087,1457,1537,0607,0614,294,9001,412.20
2018-08-077,1687,1687,0537,1465,252,2001,429.20
2018-08-067,2587,2717,1077,1335,729,5001,426.60
2018-08-037,3107,4107,2007,2209,080,3001,444
2018-08-027,3797,3837,2517,2826,190,3001,456.40
2018-08-017,4227,4287,3637,3995,801,0001,479.80
2018-07-317,4957,5237,3057,3058,975,4001,461
2018-07-307,4337,4997,4327,4933,873,1001,498.60
2018-07-277,4007,4657,3857,4564,362,2001,491.20
2018-07-267,4507,4707,3847,3846,178,7001,476.80
2018-07-257,3647,3887,3197,3234,682,8001,464.60
2018-07-247,3747,4057,3467,3654,232,6001,473
2018-07-237,3327,3857,3087,3115,421,1001,462.20
2018-07-207,4507,5107,4067,4405,803,3001,488
2018-07-197,4547,5037,4197,4575,644,2001,491.40
2018-07-187,4767,5267,4457,4735,537,9001,494.60
2018-07-177,2737,4527,2677,3736,244,1001,474.60
2018-07-137,2747,2997,2207,2786,268,0001,455.60
2018-07-127,1577,2667,1507,2346,240,8001,446.80
2018-07-117,1137,1837,0577,1325,667,0001,426.40
2018-07-107,2217,2557,1517,1517,462,2001,430.20
2018-07-097,1967,2437,1747,2105,416,5001,442
2018-07-067,1457,2267,1307,1627,129,2001,432.40
2018-07-057,1237,1647,0557,0866,147,1001,417.20
2018-07-047,0597,1457,0377,0985,241,1001,419.60
2018-07-037,1037,1547,0237,0756,783,9001,415
2018-07-027,1507,2107,0577,0687,850,0001,413.60
2018-06-297,1307,1977,0637,1707,184,0001,434
2018-06-287,0987,1287,0627,1166,049,3001,423.20
2018-06-277,1207,1247,0047,0395,324,7001,407.80
2018-06-267,0507,1106,9937,0815,388,1001,416.20
2018-06-257,2307,2407,0917,0915,529,8001,418.20
2018-06-227,2717,2987,1567,19910,416,2001,439.80
2018-06-217,4467,4787,3957,3965,748,4001,479.20
2018-06-207,4977,5187,3917,4487,581,7001,489.60
2018-06-197,5007,5887,4617,4708,106,1001,494
2018-06-187,5257,6067,5057,5307,387,6001,506
2018-06-157,5107,5687,5057,56210,035,0001,512.40
2018-06-147,4437,5037,4207,4295,995,6001,485.80
2018-06-137,4597,5247,4537,4966,062,7001,499.20
2018-06-127,5267,5297,3957,3976,780,1001,479.40
2018-06-117,4777,5167,4317,4925,477,1001,498.40
2018-06-087,4737,5447,4607,4809,000,6001,496
2018-06-077,5307,6157,5057,52711,112,9001,505.40
2018-06-067,3717,4787,3717,4747,765,6001,494.80
2018-06-057,4017,4087,3227,3457,521,5001,469
2018-06-047,1997,4107,1927,40110,315,3001,480.20
2018-06-016,9507,1666,9417,12212,928,0001,424.40
2018-05-316,9206,9946,9136,92134,476,9001,384.20
2018-05-306,8566,8866,8256,8418,857,0001,368.20
2018-05-297,0217,0486,9766,9765,250,0001,395.20
2018-05-287,1157,1387,0157,0525,135,1001,410.40
2018-05-257,1587,1987,1067,1156,081,7001,423
2018-05-247,3717,3797,1907,2088,562,7001,441.60
2018-05-237,5557,5717,4277,4356,625,2001,487
2018-05-227,5637,5787,5087,5274,023,1001,505.40
2018-05-217,6007,6267,5557,5625,037,1001,512.40
2018-05-187,5897,6007,5427,5713,993,5001,514.20
2018-05-177,5977,6197,5557,5554,343,5001,511
2018-05-167,5007,6087,4947,5515,838,5001,510.20
2018-05-157,5897,6007,4807,5145,821,0001,502.80
2018-05-147,4927,5817,4357,5605,679,7001,512
2018-05-117,5927,6867,5207,5437,947,1001,508.60
2018-05-107,4907,6097,4867,59214,684,3001,518.40
2018-05-097,1207,4267,0817,42416,844,4001,484.80
2018-05-087,1897,2097,1207,1554,215,7001,431
2018-05-077,1977,2097,1457,2013,132,3001,440.20
2018-05-027,2017,2057,1387,1653,143,0001,433
2018-05-017,1817,2187,1567,1953,363,5001,439
2018-04-277,2207,2417,1587,1814,591,9001,436.20
2018-04-267,1957,2437,1567,1694,506,8001,433.80
2018-04-257,0907,1707,0547,1684,575,7001,433.60
2018-04-247,0397,1157,0357,1104,631,4001,422
2018-04-236,9957,0086,9606,9702,607,9001,394
2018-04-206,9316,9846,9156,9573,310,3001,391.40
2018-04-196,9807,0086,9236,9233,938,9001,384.60
2018-04-186,9126,9756,8966,9373,893,4001,387.40
2018-04-176,8966,9396,8826,8923,297,2001,378.40
2018-04-166,9176,9416,8856,9363,065,9001,387.20
2018-04-136,9316,9626,9036,9104,553,8001,382
2018-04-126,8346,8866,7406,8734,390,0001,374.60
2018-04-116,8906,9146,8456,8453,609,1001,369
2018-04-106,7466,9086,7096,8386,951,2001,367.60
2018-04-096,7206,7626,6936,7413,798,6001,348.20
2018-04-066,7656,8176,7256,7284,857,9001,345.60
2018-04-056,7856,8096,7376,7505,784,7001,350
2018-04-046,7506,7706,7046,7395,303,1001,347.80
2018-04-036,7056,7516,6876,7304,826,0001,346
2018-03-306,8766,8926,7916,8254,744,5001,365
2018-03-296,9396,9456,7636,8426,205,1001,368.40
2018-03-286,7276,8626,6846,8627,136,5001,372.40
2018-03-276,7226,8936,7066,8917,890,2001,378.20
2018-03-266,5766,6436,5316,6426,361,0001,328.40
2018-03-236,7006,7116,5866,6038,729,4001,320.60
2018-03-226,8096,8946,8056,8464,697,4001,369.20
2018-03-206,8006,8576,7656,8534,289,5001,370.60
2018-03-196,8706,9226,8176,8273,605,6001,365.40
2018-03-166,9506,9506,8836,8846,079,6001,376.80
2018-03-156,9026,9606,8976,9314,006,2001,386.20
2018-03-146,9206,9776,9176,9394,127,2001,387.80
2018-03-136,9016,9726,8696,9694,562,5001,393.80
2018-03-126,9306,9696,9026,9585,203,2001,391.60
2018-03-096,9006,9536,7726,7918,114,8001,358.20
2018-03-086,8596,8626,7916,8154,010,0001,363
2018-03-076,8066,9116,7676,7976,565,8001,359.40
2018-03-066,9306,9936,8816,8825,232,1001,376.40
2018-03-056,8876,9046,7936,8165,304,7001,363.20
2018-03-026,9606,9776,8866,9168,015,2001,383.20
2018-03-017,1977,1987,0767,0847,207,4001,416.80
2018-02-287,3487,3797,2357,2355,709,3001,447
2018-02-277,3697,4117,3507,3793,950,1001,475.80
2018-02-267,3177,3597,3007,3233,301,7001,464.60
2018-02-237,2697,2947,2367,2833,156,2001,456.60
2018-02-227,2507,2717,2177,2354,976,3001,447
2018-02-217,3477,3607,2707,3005,460,4001,460
2018-02-207,3457,3467,2767,2915,913,2001,458.20
2018-02-197,2547,3807,2507,3795,301,7001,475.80
2018-02-167,1937,3207,1607,2087,113,3001,441.60
2018-02-157,1947,2377,1217,1426,726,2001,428.40
2018-02-147,2827,2867,0807,12210,693,5001,424.40
2018-02-137,4807,4907,2507,27610,105,6001,455.20
2018-02-097,3337,4787,3107,4659,426,8001,493
2018-02-087,4557,5967,4517,5518,289,0001,510.20
2018-02-077,6007,7047,3507,37212,986,5001,474.40
2018-02-067,2257,3107,1257,28612,388,8001,457.20
2018-02-057,5267,5757,5017,5018,301,8001,500.20
2018-02-027,5627,6527,5267,6266,804,1001,525.20
2018-02-017,5207,6277,5007,6186,382,6001,523.60
2018-01-317,5997,6337,4557,4808,239,8001,496
2018-01-307,6747,7227,5997,6297,712,9001,525.80
2018-01-297,5607,6877,5477,6435,170,6001,528.60
2018-01-267,6247,6567,6057,6085,372,1001,521.60
2018-01-257,5807,6217,5497,5945,046,0001,518.80
2018-01-247,6907,7237,6667,6735,893,5001,534.60
2018-01-237,7007,7557,6957,7406,031,3001,548
2018-01-227,7007,7067,6637,6796,180,9001,535.80
2018-01-197,7357,7467,6717,7396,237,3001,547.80
2018-01-187,8007,8067,6707,6988,646,9001,539.60
2018-01-177,7007,7847,6887,7826,575,6001,556.40
2018-01-167,6657,7377,6447,7335,603,7001,546.60
2018-01-157,6197,6887,6107,6535,035,8001,530.60
2018-01-127,5997,6257,5617,5787,652,4001,515.60
2018-01-117,5727,6317,5517,6298,857,0001,525.80
2018-01-107,5557,7217,5497,7069,036,8001,541.20
2018-01-097,5727,5827,4867,5417,063,8001,508.20
2018-01-057,4507,5557,4487,5528,616,4001,510.40
2018-01-047,3007,4137,2937,4139,355,4001,482.60

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