1. HOME >
  2. 株価時系列 >
  3. 7203 >
  4. 2019年

7203 トヨタ自動車(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-307,6857,7467,6817,7142,849,7001,542.80
2019-12-277,7647,7707,7337,7332,193,0001,546.60
2019-12-267,6557,7287,6457,7252,186,4001,545
2019-12-257,7057,7167,6767,6761,717,1001,535.20
2019-12-247,7667,7667,7317,7411,943,0001,548.20
2019-12-237,7697,7947,7557,7662,364,8001,553.20
2019-12-207,8307,8307,7187,7446,234,0001,548.80
2019-12-197,8107,8367,7847,8313,894,3001,566.20
2019-12-187,8507,8547,7717,7783,913,8001,555.60
2019-12-177,8407,8447,7837,8184,160,5001,563.60
2019-12-167,7807,8067,7617,7853,397,6001,557
2019-12-137,7787,8197,7577,8117,190,2001,562.20
2019-12-127,6577,6837,6267,6283,608,0001,525.60
2019-12-117,6517,6957,6467,6633,768,1001,532.60
2019-12-107,7027,7117,6507,6504,393,5001,530
2019-12-097,7417,7487,6757,7303,945,4001,546
2019-12-067,8007,8007,7027,7273,386,8001,545.40
2019-12-057,8047,8107,7417,7693,864,2001,553.80
2019-12-047,7197,7857,6927,7834,923,6001,556.60
2019-12-037,6637,7337,6447,7183,670,5001,543.60
2019-12-027,7017,7617,6827,7383,913,3001,547.60
2019-11-297,7407,7407,6387,6383,762,6001,527.60
2019-11-287,7407,7577,6887,7243,226,9001,544.80
2019-11-277,7067,7287,6857,6902,744,1001,538
2019-11-267,7887,8207,7077,7084,567,1001,541.60
2019-11-257,7947,7957,7157,7292,625,6001,545.80
2019-11-227,7287,7837,7237,7533,514,4001,550.60
2019-11-217,6967,7427,5907,7165,193,6001,543.20
2019-11-207,6847,7107,6477,6884,518,8001,537.60
2019-11-197,8047,8097,7337,7544,246,9001,550.80
2019-11-187,8347,8457,7947,8362,883,4001,567.20
2019-11-157,7767,8417,7727,8263,891,6001,565.20
2019-11-147,8887,8887,7757,7954,225,1001,559
2019-11-137,9357,9437,8717,8894,242,5001,577.80
2019-11-127,9157,9177,8467,8964,418,2001,579.20
2019-11-117,9057,9297,8757,9294,868,3001,585.80
2019-11-087,8007,9497,7977,90510,256,5001,581
2019-11-077,6497,7507,6137,7367,859,1001,547.20
2019-11-067,6657,6807,6137,6493,723,8001,529.80
2019-11-057,5887,6487,5607,6485,939,3001,529.60
2019-11-017,4607,5567,4587,5513,228,5001,510.20
2019-10-317,5307,5507,4707,5424,281,2001,508.40
2019-10-307,5507,5547,4787,5545,677,6001,510.80
2019-10-297,5007,5477,4947,5464,480,0001,509.20
2019-10-287,4967,5207,4747,4833,137,7001,496.60
2019-10-257,4907,5007,4467,4822,787,2001,496.40
2019-10-247,4527,4977,4287,4865,170,9001,497.20
2019-10-237,4247,4447,3917,4203,802,5001,484
2019-10-217,3777,4117,3587,4002,981,4001,480
2019-10-187,3907,3977,3427,3683,415,6001,473.60
2019-10-177,3897,4487,3687,3833,864,5001,476.60
2019-10-167,4407,5007,4307,4555,956,2001,491
2019-10-157,3687,3857,3207,3855,112,9001,477
2019-10-117,2007,2787,1607,2694,755,5001,453.80
2019-10-107,1057,1247,0127,1083,617,5001,421.60
2019-10-097,0367,1417,0317,1254,903,4001,425
2019-10-087,0207,1047,0157,0874,833,5001,417.40
2019-10-077,0447,0496,9706,9863,015,5001,397.20
2019-10-046,9997,0096,9516,9954,126,4001,399
2019-10-037,0317,0316,9516,9825,600,1001,396.40
2019-10-027,1307,2087,1297,1594,592,4001,431.80
2019-10-017,2457,3157,2237,2464,327,7001,449.20
2019-09-307,3257,3367,1867,2165,829,0001,443.20
2019-09-277,3657,4237,3057,3695,255,7001,473.80
2019-09-267,4077,4637,3927,4266,533,7001,485.20
2019-09-257,3647,3697,3127,3425,723,6001,468.40
2019-09-247,4407,4947,4277,4614,834,7001,492.20
2019-09-207,4007,4377,3767,4037,687,0001,480.60
2019-09-197,4267,4607,3647,3645,951,5001,472.80
2019-09-187,4157,4537,4077,4204,360,9001,484
2019-09-177,3857,4687,3387,4456,693,1001,489
2019-09-137,3457,4087,3217,3969,752,3001,479.20
2019-09-127,3507,3807,2817,3397,148,3001,467.80
2019-09-117,2007,3597,1807,3558,188,2001,471
2019-09-107,1107,1847,1107,1834,799,4001,436.60
2019-09-097,0757,0937,0547,0924,809,0001,418.40
2019-09-067,0207,0617,0167,0304,523,0001,406
2019-09-056,9657,0146,9427,0006,273,2001,400
2019-09-046,9826,9936,9336,9564,136,4001,391.20
2019-09-036,9737,0216,9697,0053,578,2001,401
2019-09-026,9676,9786,9406,9522,991,6001,390.40
2019-08-306,9266,9636,8996,9605,218,1001,392
2019-08-296,9306,9326,8626,8903,439,4001,378
2019-08-286,9266,9436,8896,8893,273,1001,377.80
2019-08-276,9246,9406,8976,9193,687,4001,383.80
2019-08-266,7526,8836,7506,8695,602,6001,373.80
2019-08-236,8806,9386,8776,9163,396,5001,383.20
2019-08-226,9306,9466,8916,9063,557,9001,381.20
2019-08-216,8636,9196,8526,9093,313,0001,381.80
2019-08-206,8856,9186,8746,9093,148,9001,381.80
2019-08-196,8166,8736,8126,8733,266,0001,374.60
2019-08-166,7946,8206,7496,7904,277,2001,358
2019-08-156,7206,8056,6936,7955,658,8001,359
2019-08-146,8836,8946,8346,8534,287,0001,370.60
2019-08-136,7376,8266,7226,7905,400,4001,358
2019-08-096,8386,8736,8276,8374,026,9001,367.40
2019-08-086,7886,8436,7666,8105,246,1001,362
2019-08-076,7256,8086,6906,7916,495,8001,358.20
2019-08-066,6356,7356,6206,72010,338,0001,344
2019-08-056,8756,9226,8526,8866,924,3001,377.20
2019-08-027,0007,0096,8706,92910,747,6001,385.80
2019-08-017,0187,1207,0077,0924,646,2001,418.40
2019-07-317,1107,1137,0247,0247,448,1001,404.80
2019-07-307,1827,1927,1477,1803,847,3001,436
2019-07-297,1527,1717,1107,1483,236,5001,429.60
2019-07-267,2007,2117,1517,1514,276,6001,430.20
2019-07-257,2007,2447,1727,2225,474,4001,444.40
2019-07-247,1517,2007,1517,1975,064,1001,439.40
2019-07-237,0757,1247,0437,1004,676,5001,420
2019-07-227,1057,1287,0867,0914,813,8001,418.20
2019-07-196,9607,1216,9557,1217,522,7001,424.20
2019-07-186,9917,0076,9516,9756,196,3001,395
2019-07-176,9697,0416,9527,0275,413,6001,405.40
2019-07-166,9257,0406,9207,0006,711,4001,400
2019-07-126,8836,9106,8726,9103,606,3001,382
2019-07-116,8826,9116,8546,8654,829,6001,373
2019-07-106,8866,9336,8576,9084,691,4001,381.60
2019-07-096,8896,9196,8786,9153,282,2001,383
2019-07-086,9216,9296,8836,8883,518,7001,377.60
2019-07-056,8876,9186,8716,8893,341,3001,377.80
2019-07-046,8636,8856,8436,8682,411,1001,373.60
2019-07-036,8246,8616,7976,8213,764,6001,364.20
2019-07-026,8596,8946,8306,8844,205,3001,376.80
2019-07-016,7656,8746,7276,8745,845,5001,374.80
2019-06-286,6686,6906,6476,6884,894,4001,337.60
2019-06-276,6346,6906,6106,6745,440,1001,334.80
2019-06-266,6176,6466,5766,6133,743,2001,322.60
2019-06-256,6336,7026,6296,6513,541,7001,330.20
2019-06-246,6266,7226,6186,6932,412,1001,338.60
2019-06-216,7406,7576,6776,6876,427,9001,337.40
2019-06-206,7906,8006,6956,7404,050,7001,348
2019-06-196,7766,7906,7516,7724,720,4001,354.40
2019-06-186,7886,7996,7016,7194,107,1001,343.80
2019-06-176,7356,7626,7116,7274,070,3001,345.40
2019-06-146,7656,7866,7156,7435,029,8001,348.60
2019-06-136,7936,7996,6946,7265,504,0001,345.20
2019-06-126,7756,8586,7616,8186,187,7001,363.60
2019-06-116,7156,7796,7136,7794,785,6001,355.80
2019-06-106,6706,7126,6356,7065,096,0001,341.20
2019-06-076,5876,6116,5576,5883,525,4001,317.60
2019-06-066,5356,5866,5176,5474,154,9001,309.40
2019-06-056,4596,5436,4516,5305,621,3001,306
2019-06-046,3516,3816,2746,3685,074,1001,273.60
2019-06-036,3096,3486,2786,3435,648,0001,268.60
2019-05-316,4816,4966,3836,3848,031,9001,276.80
2019-05-306,5386,5946,5296,5713,573,6001,314.20
2019-05-296,5606,5836,5016,5814,536,1001,316.20
2019-05-286,5556,6376,5456,6047,847,1001,320.80
2019-05-276,4606,5596,4606,5543,127,3001,310.80
2019-05-246,4506,5026,4296,5023,267,5001,300.40
2019-05-236,4866,5026,4586,4993,228,3001,299.80
2019-05-226,5196,5306,4726,4913,289,9001,298.20
2019-05-216,5266,5306,4466,4944,381,9001,298.80
2019-05-206,5186,5456,4796,5272,896,9001,305.40
2019-05-176,5476,5586,4726,5024,220,9001,300.40
2019-05-166,6206,6206,4766,5025,015,4001,300.40
2019-05-156,5606,5706,4896,5704,423,1001,314
2019-05-146,4806,5296,4336,5294,573,5001,305.80
2019-05-136,5386,5846,5126,5453,862,1001,309
2019-05-106,5726,6176,5026,5376,478,2001,307.40
2019-05-096,7006,7036,5456,5458,512,1001,309
2019-05-086,7246,9006,6856,75911,080,8001,351.80
2019-05-076,8556,8746,7766,8245,805,8001,364.80
2019-04-266,8496,9206,8276,9053,999,4001,381
2019-04-256,9006,9406,8856,9013,363,2001,380.20
2019-04-246,9956,9956,8746,8914,377,2001,378.20
2019-04-236,9906,9956,9366,9933,491,0001,398.60
2019-04-226,9796,9896,9286,9632,172,0001,392.60
2019-04-196,9867,0006,9206,9582,927,8001,391.60
2019-04-186,9987,0806,9536,9766,329,0001,395.20
2019-04-176,8876,9546,8796,9535,542,9001,390.60
2019-04-166,8256,8566,8076,8153,462,1001,363
2019-04-156,7906,8486,7796,8314,773,0001,366.20
2019-04-126,7856,7976,7596,7893,449,7001,357.80
2019-04-116,7936,8036,7416,7413,806,6001,348.20
2019-04-106,7916,8106,7676,7952,920,1001,359
2019-04-096,8006,8356,7846,8313,156,7001,366.20
2019-04-086,8506,8516,7636,7883,746,5001,357.60
2019-04-056,7796,8406,7686,8404,816,8001,368
2019-04-046,7506,7886,7396,7743,759,7001,354.80
2019-04-036,7066,7426,6666,7284,425,8001,345.60
2019-04-026,6996,7146,6606,6894,510,6001,337.80
2019-04-016,5716,6856,5576,6466,259,2001,329.20
2019-03-296,5646,5766,4876,4874,547,6001,297.40
2019-03-286,5976,6036,5046,5145,218,6001,302.80
2019-03-276,6696,6866,5776,6236,041,8001,324.60
2019-03-266,6016,7606,5906,7608,255,6001,352
2019-03-256,6446,6456,5916,6105,236,6001,322
2019-03-226,7226,7616,6956,7534,803,1001,350.60
2019-03-206,6956,7266,6786,7213,940,8001,344.20
2019-03-196,6806,7016,6506,6633,532,8001,332.60
2019-03-186,6326,6516,6086,6503,519,0001,330
2019-03-156,5936,6556,5796,6157,784,7001,323
2019-03-146,6076,6496,5426,5435,021,7001,308.60
2019-03-136,6256,6496,5356,5854,711,9001,317
2019-03-126,6336,6616,6126,6184,681,2001,323.60
2019-03-116,5346,6026,5266,5783,281,1001,315.60
2019-03-086,5236,5916,5196,5315,716,8001,306.20
2019-03-076,5956,6326,5616,5844,377,7001,316.80
2019-03-066,6056,6166,5706,5944,347,9001,318.80
2019-03-056,6126,6266,5736,6084,286,2001,321.60
2019-03-046,7456,7456,6156,6285,040,0001,325.60
2019-03-016,7356,7446,6886,6884,694,0001,337.60
2019-02-286,7606,7646,6926,6975,355,0001,339.40
2019-02-276,7956,8056,7806,7804,919,3001,356
2019-02-266,8006,8056,7676,7954,752,7001,359
2019-02-256,7406,7756,7196,7743,953,4001,354.80
2019-02-226,6716,7216,6696,7203,759,4001,344
2019-02-216,8006,8086,7316,7315,712,8001,346.20
2019-02-206,6876,7936,6866,7905,212,7001,358
2019-02-196,6216,7006,6216,6973,724,4001,339.40
2019-02-186,6666,6796,6396,6554,333,6001,331
2019-02-156,6306,6376,5836,6054,058,5001,321
2019-02-146,6596,6666,6026,6184,453,5001,323.60
2019-02-136,6506,6686,6026,6254,854,4001,325
2019-02-126,4786,6146,4686,6056,192,2001,321
2019-02-086,5006,5066,4306,4496,999,7001,289.80
2019-02-076,6226,6616,5016,5756,973,3001,315
2019-02-066,7526,8056,6506,7038,099,2001,340.60
2019-02-056,7856,7926,7386,7523,804,2001,350.40
2019-02-046,6806,7386,6776,7264,036,8001,345.20
2019-02-016,6426,6916,6236,6553,808,7001,331
2019-01-316,7126,7306,6546,6754,447,4001,335
2019-01-306,6776,6806,6136,6394,934,7001,327.80
2019-01-296,6146,6766,6066,6764,638,1001,335.20
2019-01-286,7406,7686,6896,6894,862,0001,337.80
2019-01-256,7216,7926,7046,7645,513,4001,352.80
2019-01-246,7136,7596,6766,7255,393,3001,345
2019-01-236,8066,8296,7206,7206,003,0001,344
2019-01-226,8206,8616,7696,7845,189,7001,356.80
2019-01-216,8376,8816,8076,8175,663,6001,363.40
2019-01-186,8206,8426,7976,7986,627,2001,359.60
2019-01-176,8206,8626,7656,7905,247,6001,358
2019-01-166,8506,8626,8146,8446,633,7001,368.80
2019-01-156,8006,9056,7686,8927,076,2001,378.40
2019-01-116,7306,8366,7296,8217,895,3001,364.20
2019-01-106,6306,7146,6276,7046,340,4001,340.80
2019-01-096,7126,7156,6296,6775,494,4001,335.40
2019-01-086,6106,6876,5846,6267,979,3001,325.20
2019-01-076,4956,6226,4786,5467,677,2001,309.20
2019-01-046,1806,3606,1616,34610,011,9001,269.20

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