1. HOME >
  2. 株価時系列 >
  3. 7203 >
  4. 2020年

7203 トヨタ自動車(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-307,9438,0307,9257,9574,691,8001,591.40
2020-12-297,9458,0177,9408,0145,118,7001,602.80
2020-12-287,8027,8987,7797,8983,645,3001,579.60
2020-12-257,7607,7977,7507,7891,993,3001,557.80
2020-12-247,8067,8157,7257,7432,735,2001,548.60
2020-12-237,7907,8157,7017,7203,548,8001,544
2020-12-227,7907,8597,7307,7773,891,8001,555.40
2020-12-217,9227,9297,7897,8504,742,4001,570
2020-12-187,9507,9697,8887,9116,862,2001,582.20
2020-12-178,0018,0457,9678,0005,017,1001,600
2020-12-167,9508,0167,9307,9805,911,1001,596
2020-12-157,9287,9657,8657,9054,805,1001,581
2020-12-147,8507,9987,8157,9529,071,4001,590.40
2020-12-117,6027,8207,5837,82015,705,2001,564
2020-12-107,4037,4987,3847,4806,541,6001,496
2020-12-097,2477,3657,2337,3495,707,1001,469.80
2020-12-087,1607,2287,1227,1994,134,4001,439.80
2020-12-077,2507,2637,1687,2044,520,7001,440.80
2020-12-047,1157,2197,1097,1814,737,2001,436.20
2020-12-037,1797,2027,1187,1646,345,8001,432.80
2020-12-027,1587,1697,0507,0796,882,3001,415.80
2020-12-017,1117,1516,9807,0186,286,3001,403.60
2020-11-307,2687,2796,9996,9999,354,5001,399.80
2020-11-277,3007,3277,1887,2527,455,8001,450.40
2020-11-267,2807,3207,2647,3014,532,0001,460.20
2020-11-257,5007,5247,3227,3506,694,7001,470
2020-11-247,4777,5167,4147,4315,514,3001,486.20
2020-11-207,2887,3527,2537,3524,075,2001,470.40
2020-11-197,3587,3977,2237,3016,527,3001,460.20
2020-11-187,4017,4257,2907,3194,554,4001,463.80
2020-11-177,4977,4987,4037,4394,699,9001,487.80
2020-11-167,4007,4757,3617,4745,512,7001,494.80
2020-11-137,4277,4527,2857,3165,734,6001,463.20
2020-11-127,4777,5077,3807,4355,816,4001,487
2020-11-117,3907,5037,3697,50310,075,3001,500.60
2020-11-107,3207,3607,2127,2678,825,7001,453.40
2020-11-097,1597,2427,1197,1737,838,6001,434.60
2020-11-067,0707,1527,0157,01911,092,9001,403.80
2020-11-056,9557,0326,9236,9845,643,4001,396.80
2020-11-047,0247,0546,9766,9766,278,1001,395.20
2020-11-026,8667,0166,8506,9495,721,2001,389.80
2020-10-306,8486,8786,8036,8035,207,8001,360.60
2020-10-296,7956,9246,7806,8934,099,9001,378.60
2020-10-286,8886,9276,8456,8953,760,2001,379
2020-10-276,9706,9936,9246,9613,234,3001,392.20
2020-10-266,9707,0036,9556,9902,675,0001,398
2020-10-237,0097,0106,9446,9733,963,3001,394.60
2020-10-226,9676,9846,9416,9663,207,5001,393.20
2020-10-216,9627,0526,9567,0094,795,0001,401.80
2020-10-206,9266,9456,8896,8972,342,4001,379.40
2020-10-196,8746,9486,8706,9453,047,0001,389
2020-10-166,9406,9446,8256,8293,770,2001,365.80
2020-10-156,8986,9336,8956,9152,844,8001,383
2020-10-146,9626,9706,9196,9353,065,4001,387
2020-10-136,9777,0306,9467,0303,667,7001,406
2020-10-126,9326,9456,9006,9112,638,2001,382.20
2020-10-097,0267,0296,9476,9673,395,9001,393.40
2020-10-087,0107,0786,9857,0344,820,3001,406.80
2020-10-076,9287,0036,9047,0034,245,2001,400.60
2020-10-066,9096,9846,8876,9584,710,2001,391.60
2020-10-056,9786,9836,8866,9094,027,2001,381.80
2020-10-026,9207,0036,8626,8914,895,0001,378.20
2020-09-307,0107,0796,9296,9325,452,3001,386.40
2020-09-297,0997,1607,0687,1135,846,2001,422.60
2020-09-287,0477,1796,9977,1797,466,8001,435.80
2020-09-257,0087,0656,9907,0315,136,2001,406.20
2020-09-247,0187,0426,9286,9284,951,1001,385.60
2020-09-237,0657,1006,9897,0815,641,9001,416.20
2020-09-187,0757,0927,0317,0385,705,6001,407.60
2020-09-177,0237,0827,0057,0213,224,6001,404.20
2020-09-167,0457,0677,0027,0643,030,6001,412.80
2020-09-157,0807,1557,0417,0663,779,8001,413.20
2020-09-146,9847,0506,9797,0473,339,9001,409.40
2020-09-116,8556,9566,8546,9564,764,9001,391.20
2020-09-106,9546,9556,9106,9554,298,0001,391
2020-09-096,9086,9346,8386,8867,163,9001,377.20
2020-09-087,0057,0196,9567,0154,278,1001,403
2020-09-077,0097,0406,9416,9664,123,1001,393.20
2020-09-046,9507,0816,9387,0464,002,7001,409.20
2020-09-037,0397,0396,9756,9913,359,4001,398.20
2020-09-026,9727,0056,9566,9722,981,7001,394.40
2020-09-016,9907,0006,9266,9793,945,6001,395.80
2020-08-317,1077,1287,0067,0064,401,3001,401.20
2020-08-287,1427,1836,9787,0565,774,6001,411.20
2020-08-277,0807,0887,0397,0732,535,9001,414.60
2020-08-267,1197,1767,0947,1232,773,7001,424.60
2020-08-257,1407,2137,1277,1494,078,6001,429.80
2020-08-247,1127,1167,0657,0652,668,7001,413
2020-08-217,1547,1827,0817,0822,857,4001,416.40
2020-08-207,1647,1867,0777,0842,888,7001,416.80
2020-08-197,1107,1967,0647,1953,263,3001,439
2020-08-187,2107,2297,1267,1764,240,2001,435.20
2020-08-177,2137,2847,1567,1563,207,4001,431.20
2020-08-147,2447,2557,1687,1814,978,2001,436.20
2020-08-137,3017,3807,2857,2856,919,6001,457
2020-08-127,1417,2637,1277,2446,944,9001,448.80
2020-08-116,9707,1506,9557,1509,470,7001,430
2020-08-076,8106,9456,8106,8787,664,7001,375.60
2020-08-066,6106,8506,5656,80011,371,0001,360
2020-08-056,5116,6506,4896,6485,348,2001,329.60
2020-08-046,4006,5426,3996,5394,864,7001,307.80
2020-08-036,3096,3386,2556,3304,115,4001,266
2020-07-316,3606,3816,2176,2176,511,7001,243.40
2020-07-306,5096,5236,4186,4354,552,6001,287
2020-07-296,5616,5786,4336,4336,465,5001,286.60
2020-07-286,6766,7066,6206,6364,743,8001,327.20
2020-07-276,6336,7486,6316,7375,116,4001,347.40
2020-07-226,7756,8096,7296,7293,522,2001,345.80
2020-07-216,8306,8406,7566,7754,080,8001,355
2020-07-206,7856,8276,7706,7942,558,6001,358.80
2020-07-176,8156,8586,8066,8133,214,8001,362.60
2020-07-166,7996,8596,7686,7905,388,6001,358
2020-07-156,8006,8706,7956,8354,753,6001,367
2020-07-146,6966,7936,6956,7444,133,6001,348.80
2020-07-136,6756,7716,6186,7625,240,9001,352.40
2020-07-106,6656,6736,5686,5686,646,3001,313.60
2020-07-096,7006,7576,6816,7094,001,7001,341.80
2020-07-086,7696,8196,7266,7284,673,4001,345.60
2020-07-076,8606,8646,7486,7704,395,2001,354
2020-07-066,8056,8596,7686,8594,135,0001,371.80
2020-07-036,7766,7906,7136,7613,843,7001,352.20
2020-07-026,6716,8216,6626,7775,674,1001,355.40
2020-07-016,7606,7756,6436,6565,028,2001,331.20
2020-06-306,8706,8786,7506,7624,788,7001,352.40
2020-06-296,7806,8076,7376,7595,100,8001,351.80
2020-06-266,8236,9046,8216,8684,702,4001,373.60
2020-06-256,8776,8886,7936,7955,982,9001,359
2020-06-246,8967,0126,8956,9775,210,2001,395.40
2020-06-236,8826,9696,8276,8965,140,0001,379.20
2020-06-226,7996,8706,7806,8182,826,6001,363.60
2020-06-196,9086,9126,8256,8515,820,3001,370.20
2020-06-186,8806,9406,8436,8873,505,1001,377.40
2020-06-177,0007,0056,9056,9444,736,8001,388.80
2020-06-166,8807,0576,8437,0217,290,4001,404.20
2020-06-156,8206,8956,7006,7004,304,8001,340
2020-06-126,7426,8916,7036,8537,316,3001,370.60
2020-06-116,9447,0576,9056,9055,957,2001,381
2020-06-107,0617,1407,0117,0944,770,8001,418.80
2020-06-097,1007,1297,0207,1215,846,5001,424.20
2020-06-087,1607,1747,1067,1676,342,1001,433.40
2020-06-056,9467,0676,9407,0675,365,1001,413.40
2020-06-047,0077,1006,9336,9747,860,0001,394.80
2020-06-036,9006,9376,8606,9156,444,3001,383
2020-06-026,7856,8656,7686,7745,962,7001,354.80
2020-06-016,7856,8206,6856,7204,506,7001,344
2020-05-296,9006,9456,7556,75521,832,3001,351
2020-05-286,8396,9806,8266,9739,734,1001,394.60
2020-05-276,6406,7756,5926,7407,699,3001,348
2020-05-266,4406,6806,4266,6497,740,6001,329.80
2020-05-256,3856,3956,3366,3833,070,3001,276.60
2020-05-226,4206,4366,2806,2894,653,7001,257.80
2020-05-216,4416,4456,3546,3623,527,6001,272.40
2020-05-206,4026,4316,3876,4154,274,1001,283
2020-05-196,3466,4626,3386,4317,019,0001,286.20
2020-05-186,2806,3006,2486,2574,345,0001,251.40
2020-05-156,3006,3206,2086,2495,478,6001,249.80
2020-05-146,3006,3266,2436,2436,494,6001,248.60
2020-05-136,4126,4606,3726,3848,131,5001,276.80
2020-05-126,6106,6556,4856,5277,809,4001,305.40
2020-05-116,6206,6756,5826,6585,180,0001,331.60
2020-05-086,4486,5116,4216,4925,449,2001,298.40
2020-05-076,3826,4576,3736,4145,930,4001,282.80
2020-05-016,6036,6296,4586,4946,168,2001,298.80
2020-04-306,8206,8756,6626,6668,073,7001,333.20
2020-04-286,6326,7306,6156,6853,908,8001,337
2020-04-276,5566,6706,5426,6594,213,0001,331.80
2020-04-246,4506,5706,4476,5434,807,0001,308.60
2020-04-236,5536,5736,5136,5703,436,2001,314
2020-04-226,5056,5296,4516,5004,713,6001,300
2020-04-216,6196,6546,5566,5604,505,6001,312
2020-04-206,6656,7256,6356,6354,464,0001,327
2020-04-176,6386,7926,6246,7566,731,7001,351.20
2020-04-166,5926,6206,5616,6025,686,8001,320.40
2020-04-156,6806,7506,6516,7385,267,2001,347.60
2020-04-146,5356,7556,5356,7506,716,5001,350
2020-04-136,5606,6366,5166,5254,134,6001,305
2020-04-106,5806,6916,5516,6355,919,6001,327
2020-04-096,7196,7296,6096,6805,750,4001,336
2020-04-086,6416,7716,5536,7538,598,2001,350.60
2020-04-076,6616,7376,4446,6189,432,1001,323.60
2020-04-066,2306,6346,1726,58010,566,3001,316
2020-04-036,2506,3726,1636,1958,029,4001,239
2020-04-026,3306,4056,2706,28710,079,3001,257.40
2020-04-016,4306,6036,2606,33111,154,3001,266.20
2020-03-316,7766,7976,4866,50111,769,2001,300.20
2020-03-306,7096,8176,5896,79711,469,1001,359.40
2020-03-276,9807,0296,7337,02915,261,4001,405.80
2020-03-266,7506,8326,6386,71812,044,6001,343.60
2020-03-256,5456,9196,4976,91912,812,2001,383.80
2020-03-246,2656,2956,1156,25312,092,8001,250.60
2020-03-236,1956,2796,1396,17215,512,4001,234.40
2020-03-196,3206,5896,3186,39518,742,3001,279
2020-03-186,3256,7776,3006,31718,416,8001,263.40
2020-03-175,8536,4505,8226,36016,226,8001,272
2020-03-166,0796,1785,9275,9419,304,8001,188.20
2020-03-135,9266,3435,7716,08415,841,0001,216.80
2020-03-126,4006,4496,2296,3099,598,8001,261.80
2020-03-116,6306,8306,5126,5358,273,9001,307
2020-03-106,3956,6606,2666,6009,822,3001,320
2020-03-096,5706,5876,3766,4958,862,7001,299
2020-03-066,9006,9016,7516,7948,209,0001,358.80
2020-03-057,0747,0906,9627,0085,861,0001,401.60
2020-03-046,9687,0566,9206,9745,854,1001,394.80
2020-03-037,2887,3487,0447,0448,070,7001,408.80
2020-03-026,9417,1956,9337,1549,061,5001,430.80
2020-02-287,2027,2397,0047,12710,618,7001,425.40
2020-02-277,4767,4807,3497,3848,846,9001,476.80
2020-02-267,5017,5727,4647,5456,774,9001,509
2020-02-257,4707,6427,4507,5748,347,0001,514.80
2020-02-217,7857,8777,7757,8375,154,9001,567.40
2020-02-207,6507,7797,6487,7525,727,9001,550.40
2020-02-197,6677,6687,5307,5435,245,6001,508.60
2020-02-187,6787,7077,5817,5944,216,0001,518.80
2020-02-177,6747,7367,6217,7253,057,3001,545
2020-02-147,7617,7657,7017,7293,651,3001,545.80
2020-02-137,7657,7877,7277,7583,403,4001,551.60
2020-02-127,7107,7947,6737,7945,167,1001,558.80
2020-02-107,7857,8097,7347,7484,037,8001,549.60
2020-02-077,9597,9667,8227,8624,842,1001,572.40
2020-02-067,7748,0267,7707,91412,735,5001,582.80
2020-02-057,7107,7357,6837,7154,007,2001,543
2020-02-047,5357,6447,5237,6393,996,6001,527.80
2020-02-037,5577,6197,5347,5804,603,6001,516
2020-01-317,6757,7267,6527,6524,908,7001,530.40
2020-01-307,7367,7367,5887,6344,878,8001,526.80
2020-01-297,7457,7757,7257,7663,595,9001,553.20
2020-01-287,7207,7717,7087,7474,931,0001,549.40
2020-01-277,7937,8177,7527,7524,927,9001,550.40
2020-01-247,8367,8767,8207,8723,714,5001,574.40
2020-01-237,8157,8647,7987,8364,188,8001,567.20
2020-01-227,8507,8507,7877,8234,438,6001,564.60
2020-01-217,8027,8947,7977,8545,197,6001,570.80
2020-01-207,7147,7867,7067,7803,155,0001,556
2020-01-177,7127,7127,6727,6954,328,0001,539
2020-01-167,6727,6917,6617,6873,222,6001,537.40
2020-01-157,6817,7277,6607,6724,355,6001,534.40
2020-01-147,7247,7527,7007,7394,861,9001,547.80
2020-01-107,6957,6987,6517,6613,483,4001,532.20
2020-01-097,6727,6907,6387,6704,253,0001,534
2020-01-087,5657,6427,5417,6175,612,2001,523.40
2020-01-077,6547,7227,6197,7154,960,7001,543
2020-01-067,5997,6267,5307,5656,672,3001,513

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