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
2020-12-30	7,943	8,030	7,925	7,957	4,691,800	1,591.40
2020-12-29	7,945	8,017	7,940	8,014	5,118,700	1,602.80
2020-12-28	7,802	7,898	7,779	7,898	3,645,300	1,579.60
2020-12-25	7,760	7,797	7,750	7,789	1,993,300	1,557.80
2020-12-24	7,806	7,815	7,725	7,743	2,735,200	1,548.60
2020-12-23	7,790	7,815	7,701	7,720	3,548,800	1,544
2020-12-22	7,790	7,859	7,730	7,777	3,891,800	1,555.40
2020-12-21	7,922	7,929	7,789	7,850	4,742,400	1,570
2020-12-18	7,950	7,969	7,888	7,911	6,862,200	1,582.20
2020-12-17	8,001	8,045	7,967	8,000	5,017,100	1,600
2020-12-16	7,950	8,016	7,930	7,980	5,911,100	1,596
2020-12-15	7,928	7,965	7,865	7,905	4,805,100	1,581
2020-12-14	7,850	7,998	7,815	7,952	9,071,400	1,590.40
2020-12-11	7,602	7,820	7,583	7,820	15,705,200	1,564
2020-12-10	7,403	7,498	7,384	7,480	6,541,600	1,496
2020-12-09	7,247	7,365	7,233	7,349	5,707,100	1,469.80
2020-12-08	7,160	7,228	7,122	7,199	4,134,400	1,439.80
2020-12-07	7,250	7,263	7,168	7,204	4,520,700	1,440.80
2020-12-04	7,115	7,219	7,109	7,181	4,737,200	1,436.20
2020-12-03	7,179	7,202	7,118	7,164	6,345,800	1,432.80
2020-12-02	7,158	7,169	7,050	7,079	6,882,300	1,415.80
2020-12-01	7,111	7,151	6,980	7,018	6,286,300	1,403.60
2020-11-30	7,268	7,279	6,999	6,999	9,354,500	1,399.80
2020-11-27	7,300	7,327	7,188	7,252	7,455,800	1,450.40
2020-11-26	7,280	7,320	7,264	7,301	4,532,000	1,460.20
2020-11-25	7,500	7,524	7,322	7,350	6,694,700	1,470
2020-11-24	7,477	7,516	7,414	7,431	5,514,300	1,486.20
2020-11-20	7,288	7,352	7,253	7,352	4,075,200	1,470.40
2020-11-19	7,358	7,397	7,223	7,301	6,527,300	1,460.20
2020-11-18	7,401	7,425	7,290	7,319	4,554,400	1,463.80
2020-11-17	7,497	7,498	7,403	7,439	4,699,900	1,487.80
2020-11-16	7,400	7,475	7,361	7,474	5,512,700	1,494.80
2020-11-13	7,427	7,452	7,285	7,316	5,734,600	1,463.20
2020-11-12	7,477	7,507	7,380	7,435	5,816,400	1,487
2020-11-11	7,390	7,503	7,369	7,503	10,075,300	1,500.60
2020-11-10	7,320	7,360	7,212	7,267	8,825,700	1,453.40
2020-11-09	7,159	7,242	7,119	7,173	7,838,600	1,434.60
2020-11-06	7,070	7,152	7,015	7,019	11,092,900	1,403.80
2020-11-05	6,955	7,032	6,923	6,984	5,643,400	1,396.80
2020-11-04	7,024	7,054	6,976	6,976	6,278,100	1,395.20
2020-11-02	6,866	7,016	6,850	6,949	5,721,200	1,389.80
2020-10-30	6,848	6,878	6,803	6,803	5,207,800	1,360.60
2020-10-29	6,795	6,924	6,780	6,893	4,099,900	1,378.60
2020-10-28	6,888	6,927	6,845	6,895	3,760,200	1,379
2020-10-27	6,970	6,993	6,924	6,961	3,234,300	1,392.20
2020-10-26	6,970	7,003	6,955	6,990	2,675,000	1,398
2020-10-23	7,009	7,010	6,944	6,973	3,963,300	1,394.60
2020-10-22	6,967	6,984	6,941	6,966	3,207,500	1,393.20
2020-10-21	6,962	7,052	6,956	7,009	4,795,000	1,401.80
2020-10-20	6,926	6,945	6,889	6,897	2,342,400	1,379.40
2020-10-19	6,874	6,948	6,870	6,945	3,047,000	1,389
2020-10-16	6,940	6,944	6,825	6,829	3,770,200	1,365.80
2020-10-15	6,898	6,933	6,895	6,915	2,844,800	1,383
2020-10-14	6,962	6,970	6,919	6,935	3,065,400	1,387
2020-10-13	6,977	7,030	6,946	7,030	3,667,700	1,406
2020-10-12	6,932	6,945	6,900	6,911	2,638,200	1,382.20
2020-10-09	7,026	7,029	6,947	6,967	3,395,900	1,393.40
2020-10-08	7,010	7,078	6,985	7,034	4,820,300	1,406.80
2020-10-07	6,928	7,003	6,904	7,003	4,245,200	1,400.60
2020-10-06	6,909	6,984	6,887	6,958	4,710,200	1,391.60
2020-10-05	6,978	6,983	6,886	6,909	4,027,200	1,381.80
2020-10-02	6,920	7,003	6,862	6,891	4,895,000	1,378.20
2020-09-30	7,010	7,079	6,929	6,932	5,452,300	1,386.40
2020-09-29	7,099	7,160	7,068	7,113	5,846,200	1,422.60
2020-09-28	7,047	7,179	6,997	7,179	7,466,800	1,435.80
2020-09-25	7,008	7,065	6,990	7,031	5,136,200	1,406.20
2020-09-24	7,018	7,042	6,928	6,928	4,951,100	1,385.60
2020-09-23	7,065	7,100	6,989	7,081	5,641,900	1,416.20
2020-09-18	7,075	7,092	7,031	7,038	5,705,600	1,407.60
2020-09-17	7,023	7,082	7,005	7,021	3,224,600	1,404.20
2020-09-16	7,045	7,067	7,002	7,064	3,030,600	1,412.80
2020-09-15	7,080	7,155	7,041	7,066	3,779,800	1,413.20
2020-09-14	6,984	7,050	6,979	7,047	3,339,900	1,409.40
2020-09-11	6,855	6,956	6,854	6,956	4,764,900	1,391.20
2020-09-10	6,954	6,955	6,910	6,955	4,298,000	1,391
2020-09-09	6,908	6,934	6,838	6,886	7,163,900	1,377.20
2020-09-08	7,005	7,019	6,956	7,015	4,278,100	1,403
2020-09-07	7,009	7,040	6,941	6,966	4,123,100	1,393.20
2020-09-04	6,950	7,081	6,938	7,046	4,002,700	1,409.20
2020-09-03	7,039	7,039	6,975	6,991	3,359,400	1,398.20
2020-09-02	6,972	7,005	6,956	6,972	2,981,700	1,394.40
2020-09-01	6,990	7,000	6,926	6,979	3,945,600	1,395.80
2020-08-31	7,107	7,128	7,006	7,006	4,401,300	1,401.20
2020-08-28	7,142	7,183	6,978	7,056	5,774,600	1,411.20
2020-08-27	7,080	7,088	7,039	7,073	2,535,900	1,414.60
2020-08-26	7,119	7,176	7,094	7,123	2,773,700	1,424.60
2020-08-25	7,140	7,213	7,127	7,149	4,078,600	1,429.80
2020-08-24	7,112	7,116	7,065	7,065	2,668,700	1,413
2020-08-21	7,154	7,182	7,081	7,082	2,857,400	1,416.40
2020-08-20	7,164	7,186	7,077	7,084	2,888,700	1,416.80
2020-08-19	7,110	7,196	7,064	7,195	3,263,300	1,439
2020-08-18	7,210	7,229	7,126	7,176	4,240,200	1,435.20
2020-08-17	7,213	7,284	7,156	7,156	3,207,400	1,431.20
2020-08-14	7,244	7,255	7,168	7,181	4,978,200	1,436.20
2020-08-13	7,301	7,380	7,285	7,285	6,919,600	1,457
2020-08-12	7,141	7,263	7,127	7,244	6,944,900	1,448.80
2020-08-11	6,970	7,150	6,955	7,150	9,470,700	1,430
2020-08-07	6,810	6,945	6,810	6,878	7,664,700	1,375.60
2020-08-06	6,610	6,850	6,565	6,800	11,371,000	1,360
2020-08-05	6,511	6,650	6,489	6,648	5,348,200	1,329.60
2020-08-04	6,400	6,542	6,399	6,539	4,864,700	1,307.80
2020-08-03	6,309	6,338	6,255	6,330	4,115,400	1,266
2020-07-31	6,360	6,381	6,217	6,217	6,511,700	1,243.40
2020-07-30	6,509	6,523	6,418	6,435	4,552,600	1,287
2020-07-29	6,561	6,578	6,433	6,433	6,465,500	1,286.60
2020-07-28	6,676	6,706	6,620	6,636	4,743,800	1,327.20
2020-07-27	6,633	6,748	6,631	6,737	5,116,400	1,347.40
2020-07-22	6,775	6,809	6,729	6,729	3,522,200	1,345.80
2020-07-21	6,830	6,840	6,756	6,775	4,080,800	1,355
2020-07-20	6,785	6,827	6,770	6,794	2,558,600	1,358.80
2020-07-17	6,815	6,858	6,806	6,813	3,214,800	1,362.60
2020-07-16	6,799	6,859	6,768	6,790	5,388,600	1,358
2020-07-15	6,800	6,870	6,795	6,835	4,753,600	1,367
2020-07-14	6,696	6,793	6,695	6,744	4,133,600	1,348.80
2020-07-13	6,675	6,771	6,618	6,762	5,240,900	1,352.40
2020-07-10	6,665	6,673	6,568	6,568	6,646,300	1,313.60
2020-07-09	6,700	6,757	6,681	6,709	4,001,700	1,341.80
2020-07-08	6,769	6,819	6,726	6,728	4,673,400	1,345.60
2020-07-07	6,860	6,864	6,748	6,770	4,395,200	1,354
2020-07-06	6,805	6,859	6,768	6,859	4,135,000	1,371.80
2020-07-03	6,776	6,790	6,713	6,761	3,843,700	1,352.20
2020-07-02	6,671	6,821	6,662	6,777	5,674,100	1,355.40
2020-07-01	6,760	6,775	6,643	6,656	5,028,200	1,331.20
2020-06-30	6,870	6,878	6,750	6,762	4,788,700	1,352.40
2020-06-29	6,780	6,807	6,737	6,759	5,100,800	1,351.80
2020-06-26	6,823	6,904	6,821	6,868	4,702,400	1,373.60
2020-06-25	6,877	6,888	6,793	6,795	5,982,900	1,359
2020-06-24	6,896	7,012	6,895	6,977	5,210,200	1,395.40
2020-06-23	6,882	6,969	6,827	6,896	5,140,000	1,379.20
2020-06-22	6,799	6,870	6,780	6,818	2,826,600	1,363.60
2020-06-19	6,908	6,912	6,825	6,851	5,820,300	1,370.20
2020-06-18	6,880	6,940	6,843	6,887	3,505,100	1,377.40
2020-06-17	7,000	7,005	6,905	6,944	4,736,800	1,388.80
2020-06-16	6,880	7,057	6,843	7,021	7,290,400	1,404.20
2020-06-15	6,820	6,895	6,700	6,700	4,304,800	1,340
2020-06-12	6,742	6,891	6,703	6,853	7,316,300	1,370.60
2020-06-11	6,944	7,057	6,905	6,905	5,957,200	1,381
2020-06-10	7,061	7,140	7,011	7,094	4,770,800	1,418.80
2020-06-09	7,100	7,129	7,020	7,121	5,846,500	1,424.20
2020-06-08	7,160	7,174	7,106	7,167	6,342,100	1,433.40
2020-06-05	6,946	7,067	6,940	7,067	5,365,100	1,413.40
2020-06-04	7,007	7,100	6,933	6,974	7,860,000	1,394.80
2020-06-03	6,900	6,937	6,860	6,915	6,444,300	1,383
2020-06-02	6,785	6,865	6,768	6,774	5,962,700	1,354.80
2020-06-01	6,785	6,820	6,685	6,720	4,506,700	1,344
2020-05-29	6,900	6,945	6,755	6,755	21,832,300	1,351
2020-05-28	6,839	6,980	6,826	6,973	9,734,100	1,394.60
2020-05-27	6,640	6,775	6,592	6,740	7,699,300	1,348
2020-05-26	6,440	6,680	6,426	6,649	7,740,600	1,329.80
2020-05-25	6,385	6,395	6,336	6,383	3,070,300	1,276.60
2020-05-22	6,420	6,436	6,280	6,289	4,653,700	1,257.80
2020-05-21	6,441	6,445	6,354	6,362	3,527,600	1,272.40
2020-05-20	6,402	6,431	6,387	6,415	4,274,100	1,283
2020-05-19	6,346	6,462	6,338	6,431	7,019,000	1,286.20
2020-05-18	6,280	6,300	6,248	6,257	4,345,000	1,251.40
2020-05-15	6,300	6,320	6,208	6,249	5,478,600	1,249.80
2020-05-14	6,300	6,326	6,243	6,243	6,494,600	1,248.60
2020-05-13	6,412	6,460	6,372	6,384	8,131,500	1,276.80
2020-05-12	6,610	6,655	6,485	6,527	7,809,400	1,305.40
2020-05-11	6,620	6,675	6,582	6,658	5,180,000	1,331.60
2020-05-08	6,448	6,511	6,421	6,492	5,449,200	1,298.40
2020-05-07	6,382	6,457	6,373	6,414	5,930,400	1,282.80
2020-05-01	6,603	6,629	6,458	6,494	6,168,200	1,298.80
2020-04-30	6,820	6,875	6,662	6,666	8,073,700	1,333.20
2020-04-28	6,632	6,730	6,615	6,685	3,908,800	1,337
2020-04-27	6,556	6,670	6,542	6,659	4,213,000	1,331.80
2020-04-24	6,450	6,570	6,447	6,543	4,807,000	1,308.60
2020-04-23	6,553	6,573	6,513	6,570	3,436,200	1,314
2020-04-22	6,505	6,529	6,451	6,500	4,713,600	1,300
2020-04-21	6,619	6,654	6,556	6,560	4,505,600	1,312
2020-04-20	6,665	6,725	6,635	6,635	4,464,000	1,327
2020-04-17	6,638	6,792	6,624	6,756	6,731,700	1,351.20
2020-04-16	6,592	6,620	6,561	6,602	5,686,800	1,320.40
2020-04-15	6,680	6,750	6,651	6,738	5,267,200	1,347.60
2020-04-14	6,535	6,755	6,535	6,750	6,716,500	1,350
2020-04-13	6,560	6,636	6,516	6,525	4,134,600	1,305
2020-04-10	6,580	6,691	6,551	6,635	5,919,600	1,327
2020-04-09	6,719	6,729	6,609	6,680	5,750,400	1,336
2020-04-08	6,641	6,771	6,553	6,753	8,598,200	1,350.60
2020-04-07	6,661	6,737	6,444	6,618	9,432,100	1,323.60
2020-04-06	6,230	6,634	6,172	6,580	10,566,300	1,316
2020-04-03	6,250	6,372	6,163	6,195	8,029,400	1,239
2020-04-02	6,330	6,405	6,270	6,287	10,079,300	1,257.40
2020-04-01	6,430	6,603	6,260	6,331	11,154,300	1,266.20
2020-03-31	6,776	6,797	6,486	6,501	11,769,200	1,300.20
2020-03-30	6,709	6,817	6,589	6,797	11,469,100	1,359.40
2020-03-27	6,980	7,029	6,733	7,029	15,261,400	1,405.80
2020-03-26	6,750	6,832	6,638	6,718	12,044,600	1,343.60
2020-03-25	6,545	6,919	6,497	6,919	12,812,200	1,383.80
2020-03-24	6,265	6,295	6,115	6,253	12,092,800	1,250.60
2020-03-23	6,195	6,279	6,139	6,172	15,512,400	1,234.40
2020-03-19	6,320	6,589	6,318	6,395	18,742,300	1,279
2020-03-18	6,325	6,777	6,300	6,317	18,416,800	1,263.40
2020-03-17	5,853	6,450	5,822	6,360	16,226,800	1,272
2020-03-16	6,079	6,178	5,927	5,941	9,304,800	1,188.20
2020-03-13	5,926	6,343	5,771	6,084	15,841,000	1,216.80
2020-03-12	6,400	6,449	6,229	6,309	9,598,800	1,261.80
2020-03-11	6,630	6,830	6,512	6,535	8,273,900	1,307
2020-03-10	6,395	6,660	6,266	6,600	9,822,300	1,320
2020-03-09	6,570	6,587	6,376	6,495	8,862,700	1,299
2020-03-06	6,900	6,901	6,751	6,794	8,209,000	1,358.80
2020-03-05	7,074	7,090	6,962	7,008	5,861,000	1,401.60
2020-03-04	6,968	7,056	6,920	6,974	5,854,100	1,394.80
2020-03-03	7,288	7,348	7,044	7,044	8,070,700	1,408.80
2020-03-02	6,941	7,195	6,933	7,154	9,061,500	1,430.80
2020-02-28	7,202	7,239	7,004	7,127	10,618,700	1,425.40
2020-02-27	7,476	7,480	7,349	7,384	8,846,900	1,476.80
2020-02-26	7,501	7,572	7,464	7,545	6,774,900	1,509
2020-02-25	7,470	7,642	7,450	7,574	8,347,000	1,514.80
2020-02-21	7,785	7,877	7,775	7,837	5,154,900	1,567.40
2020-02-20	7,650	7,779	7,648	7,752	5,727,900	1,550.40
2020-02-19	7,667	7,668	7,530	7,543	5,245,600	1,508.60
2020-02-18	7,678	7,707	7,581	7,594	4,216,000	1,518.80
2020-02-17	7,674	7,736	7,621	7,725	3,057,300	1,545
2020-02-14	7,761	7,765	7,701	7,729	3,651,300	1,545.80
2020-02-13	7,765	7,787	7,727	7,758	3,403,400	1,551.60
2020-02-12	7,710	7,794	7,673	7,794	5,167,100	1,558.80
2020-02-10	7,785	7,809	7,734	7,748	4,037,800	1,549.60
2020-02-07	7,959	7,966	7,822	7,862	4,842,100	1,572.40
2020-02-06	7,774	8,026	7,770	7,914	12,735,500	1,582.80
2020-02-05	7,710	7,735	7,683	7,715	4,007,200	1,543
2020-02-04	7,535	7,644	7,523	7,639	3,996,600	1,527.80
2020-02-03	7,557	7,619	7,534	7,580	4,603,600	1,516
2020-01-31	7,675	7,726	7,652	7,652	4,908,700	1,530.40
2020-01-30	7,736	7,736	7,588	7,634	4,878,800	1,526.80
2020-01-29	7,745	7,775	7,725	7,766	3,595,900	1,553.20
2020-01-28	7,720	7,771	7,708	7,747	4,931,000	1,549.40
2020-01-27	7,793	7,817	7,752	7,752	4,927,900	1,550.40
2020-01-24	7,836	7,876	7,820	7,872	3,714,500	1,574.40
2020-01-23	7,815	7,864	7,798	7,836	4,188,800	1,567.20
2020-01-22	7,850	7,850	7,787	7,823	4,438,600	1,564.60
2020-01-21	7,802	7,894	7,797	7,854	5,197,600	1,570.80
2020-01-20	7,714	7,786	7,706	7,780	3,155,000	1,556
2020-01-17	7,712	7,712	7,672	7,695	4,328,000	1,539
2020-01-16	7,672	7,691	7,661	7,687	3,222,600	1,537.40
2020-01-15	7,681	7,727	7,660	7,672	4,355,600	1,534.40
2020-01-14	7,724	7,752	7,700	7,739	4,861,900	1,547.80
2020-01-10	7,695	7,698	7,651	7,661	3,483,400	1,532.20
2020-01-09	7,672	7,690	7,638	7,670	4,253,000	1,534
2020-01-08	7,565	7,642	7,541	7,617	5,612,200	1,523.40
2020-01-07	7,654	7,722	7,619	7,715	4,960,700	1,543
2020-01-06	7,599	7,626	7,530	7,565	6,672,300	1,513

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