7203 トヨタ自動車(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,104	2,116	2,091	2,105.5	14,009,600	2,105.50
2021-12-29	2,122	2,129	2,106.5	2,110.5	14,440,600	2,110.50
2021-12-28	2,130	2,137.5	2,115.5	2,133	17,152,500	2,133
2021-12-27	2,096	2,116	2,093	2,108	11,932,500	2,108
2021-12-24	2,101	2,112	2,088	2,096.5	10,236,700	2,096.50
2021-12-23	2,055	2,096.5	2,055	2,096.5	19,290,700	2,096.50
2021-12-22	2,072.5	2,077.5	2,035.5	2,056.5	19,962,800	2,056.50
2021-12-21	2,092	2,092.5	2,067	2,070.5	23,334,300	2,070.50
2021-12-20	2,072.5	2,095.5	2,051	2,051	18,811,300	2,051
2021-12-17	2,136	2,165	2,100	2,102.5	38,176,700	2,102.50
2021-12-16	2,147	2,162.5	2,132.5	2,139.5	30,403,400	2,139.50
2021-12-15	2,083	2,132	2,080.5	2,118.5	35,698,900	2,118.50
2021-12-14	2,021	2,055	2,019	2,045	22,353,800	2,045
2021-12-13	2,032	2,035	2,002	2,002	28,905,200	2,002
2021-12-10	2,056.5	2,069.5	2,042.5	2,052	18,235,100	2,052
2021-12-09	2,080.5	2,092	2,050.5	2,056.5	19,139,300	2,056.50
2021-12-08	2,087	2,098	2,068	2,068	24,065,300	2,068
2021-12-07	2,065	2,114.5	2,053	2,105	28,638,400	2,105
2021-12-06	2,116.5	2,117.5	2,060.5	2,066	19,515,300	2,066
2021-12-03	2,052.5	2,082	2,040.5	2,079	19,023,700	2,079
2021-12-02	2,030	2,051	2,005	2,045.5	24,357,000	2,045.50
2021-12-01	2,007.5	2,074	2,007	2,045.5	25,290,500	2,045.50
2021-11-30	2,051.5	2,061.5	1,999	2,001	42,639,000	2,001
2021-11-29	2,031	2,041	2,005	2,012	27,978,900	2,012
2021-11-26	2,100	2,109.5	2,065	2,074.5	22,432,100	2,074.50
2021-11-25	2,134	2,147	2,112	2,112	14,283,000	2,112
2021-11-24	2,130	2,159	2,119	2,124.5	21,946,800	2,124.50
2021-11-22	2,133	2,133.5	2,101	2,105	18,371,200	2,105
2021-11-19	2,110	2,142.5	2,102	2,132.5	20,093,600	2,132.50
2021-11-18	2,128	2,146.5	2,105	2,124.5	18,309,000	2,124.50
2021-11-17	2,185	2,188	2,128	2,128	26,692,900	2,128
2021-11-16	2,112	2,155	2,112	2,141.5	23,534,300	2,141.50
2021-11-15	2,094	2,117.5	2,088.5	2,102	21,902,800	2,102
2021-11-12	2,045	2,085	2,041	2,078.5	26,162,900	2,078.50
2021-11-11	2,018	2,040	2,008	2,030	15,549,700	2,030
2021-11-10	2,002.5	2,015	1,998.5	2,005.5	12,819,100	2,005.50
2021-11-09	2,044.5	2,048.5	1,995	1,995	16,797,300	1,995
2021-11-08	2,041.5	2,056	2,028	2,028	14,062,700	2,028
2021-11-05	2,090	2,091	2,018.5	2,035	20,210,400	2,035
2021-11-04	2,070	2,100	2,027.5	2,063	38,783,500	2,063
2021-11-02	2,047.5	2,059	2,030.5	2,048	17,669,100	2,048
2021-11-01	2,028	2,050	2,022	2,050	24,547,300	2,050
2021-10-29	1,993.5	2,008	1,978	2,006.5	18,052,200	2,006.50
2021-10-28	1,987.5	2,013	1,974	2,000	17,683,000	2,000
2021-10-27	1,998.5	2,004	1,984	2,004	14,028,900	2,004
2021-10-26	1,974	1,992.5	1,965	1,980	15,149,500	1,980
2021-10-25	1,939	1,967.5	1,928	1,946.5	16,310,200	1,946.50
2021-10-22	1,973	1,999.5	1,964.5	1,983.5	15,610,500	1,983.50
2021-10-21	2,025	2,031.5	1,983.5	1,983.5	17,327,500	1,983.50
2021-10-20	2,045.5	2,053	2,026	2,031.5	15,372,800	2,031.50
2021-10-19	2,037.5	2,038	2,010	2,030	14,539,000	2,030
2021-10-18	2,026	2,062	2,025	2,040	24,313,600	2,040
2021-10-15	1,999	1,999.5	1,974.5	1,993.5	18,602,800	1,993.50
2021-10-14	1,965	1,986	1,940.5	1,985.5	13,517,700	1,985.50
2021-10-13	2,018	2,019	1,976	1,976	19,436,600	1,976
2021-10-12	1,994	2,013.5	1,983.5	2,002.5	18,513,900	2,002.50
2021-10-11	1,930	1,988	1,929	1,987	18,449,100	1,987
2021-10-08	1,920	1,948.5	1,915.5	1,923	22,700,900	1,923
2021-10-07	1,852	1,876	1,840.5	1,869	18,340,800	1,869
2021-10-06	1,890	1,897.5	1,818	1,840	35,192,500	1,840
2021-10-05	1,900	1,929	1,860	1,902	29,108,900	1,902
2021-10-04	1,988.5	1,989.5	1,925.5	1,932	22,442,600	1,932
2021-10-01	1,980	2,004	1,965.5	1,967	27,672,500	1,967
2021-09-30	2,088	2,088	2,000	2,000	33,149,100	2,000
2021-09-29	2,052	2,080.5	2,040.5	2,073	34,887,300	2,073
2021-09-28	10,420	10,460	10,250	10,385	7,563,400	2,077
2021-09-27	10,155	10,350	10,150	10,330	5,362,000	2,066
2021-09-24	9,985	10,100	9,973	10,100	6,981,600	2,020
2021-09-22	9,890	9,890	9,806	9,820	4,786,800	1,964
2021-09-21	9,860	9,960	9,833	9,929	5,887,700	1,985.80
2021-09-17	9,964	10,020	9,932	10,020	7,772,300	2,004
2021-09-16	9,907	9,995	9,896	9,940	5,334,700	1,988
2021-09-15	9,880	9,908	9,859	9,876	4,269,100	1,975.20
2021-09-14	9,850	9,946	9,830	9,946	6,045,000	1,989.20
2021-09-13	9,722	9,795	9,661	9,795	8,793,700	1,959
2021-09-10	9,848	9,973	9,845	9,959	6,424,200	1,991.80
2021-09-09	9,911	9,967	9,870	9,898	5,129,300	1,979.60
2021-09-08	9,900	10,030	9,888	9,977	5,642,000	1,995.40
2021-09-07	10,005	10,110	9,972	10,005	5,410,200	2,001
2021-09-06	9,870	9,962	9,803	9,962	5,999,400	1,992.40
2021-09-03	9,640	9,803	9,635	9,756	6,873,800	1,951.20
2021-09-02	9,645	9,665	9,592	9,650	3,397,800	1,930
2021-09-01	9,701	9,721	9,621	9,652	4,133,400	1,930.40
2021-08-31	9,506	9,619	9,456	9,592	5,776,000	1,918.40
2021-08-30	9,522	9,563	9,502	9,534	4,794,900	1,906.80
2021-08-27	9,409	9,487	9,401	9,460	3,673,300	1,892
2021-08-26	9,550	9,571	9,435	9,507	4,728,900	1,901.40
2021-08-25	9,370	9,559	9,365	9,484	6,198,600	1,896.80
2021-08-24	9,289	9,314	9,236	9,272	6,142,800	1,854.40
2021-08-23	9,097	9,273	9,048	9,222	9,720,700	1,844.40
2021-08-20	9,230	9,338	8,864	8,915	20,308,900	1,783
2021-08-19	9,680	9,689	9,271	9,295	9,812,700	1,859
2021-08-18	9,750	9,786	9,718	9,725	3,843,100	1,945
2021-08-17	9,856	9,862	9,753	9,753	4,196,400	1,950.60
2021-08-16	9,900	9,901	9,791	9,813	5,184,800	1,962.60
2021-08-13	9,966	10,015	9,955	9,965	3,366,400	1,993
2021-08-12	10,015	10,040	9,933	9,960	3,059,000	1,992
2021-08-11	9,900	10,020	9,892	9,973	3,627,700	1,994.60
2021-08-10	9,933	9,961	9,862	9,876	4,425,500	1,975.20
2021-08-06	9,920	9,937	9,788	9,838	6,460,800	1,967.60
2021-08-05	9,999	10,030	9,921	9,954	4,160,900	1,990.80
2021-08-04	10,085	10,145	9,825	9,970	8,701,900	1,994
2021-08-03	10,025	10,130	9,997	10,055	3,503,300	2,011
2021-08-02	9,887	10,035	9,862	10,030	5,167,700	2,006
2021-07-30	9,815	9,896	9,805	9,805	5,286,400	1,961
2021-07-29	9,888	9,934	9,810	9,856	4,220,000	1,971.20
2021-07-28	9,790	9,869	9,785	9,804	4,565,000	1,960.80
2021-07-27	9,899	9,919	9,856	9,871	3,884,900	1,974.20
2021-07-26	9,890	9,916	9,780	9,829	3,940,200	1,965.80
2021-07-21	9,704	9,826	9,686	9,725	4,142,900	1,945
2021-07-20	9,680	9,689	9,596	9,612	6,301,400	1,922.40
2021-07-19	9,785	9,814	9,717	9,740	4,180,600	1,948
2021-07-16	9,816	9,930	9,803	9,866	3,663,000	1,973.20
2021-07-15	9,880	9,919	9,803	9,832	3,684,600	1,966.40
2021-07-14	9,800	10,010	9,790	9,869	5,724,700	1,973.80
2021-07-13	9,870	9,884	9,824	9,865	3,299,900	1,973
2021-07-12	9,830	9,849	9,759	9,815	4,576,400	1,963
2021-07-09	9,571	9,679	9,472	9,650	8,688,700	1,930
2021-07-08	9,701	9,768	9,675	9,675	5,083,300	1,935
2021-07-07	9,729	9,751	9,671	9,734	4,547,100	1,946.80
2021-07-06	9,798	9,822	9,746	9,794	2,704,200	1,958.80
2021-07-05	9,739	9,805	9,739	9,772	3,168,300	1,954.40
2021-07-02	9,752	9,860	9,739	9,820	4,492,200	1,964
2021-07-01	9,728	9,739	9,635	9,690	4,387,800	1,938
2021-06-30	9,774	9,785	9,710	9,710	4,043,100	1,942
2021-06-29	9,786	9,793	9,691	9,740	4,334,800	1,948
2021-06-28	9,852	9,878	9,807	9,842	3,289,700	1,968.40
2021-06-25	9,891	9,905	9,817	9,849	4,064,400	1,969.80
2021-06-24	9,900	9,901	9,811	9,824	4,480,700	1,964.80
2021-06-23	9,850	9,885	9,765	9,782	6,507,000	1,956.40
2021-06-22	9,915	9,985	9,842	9,960	7,651,600	1,992
2021-06-21	9,595	9,763	9,560	9,638	9,418,100	1,927.60
2021-06-18	10,130	10,130	9,833	9,833	12,226,400	1,966.60
2021-06-17	10,145	10,260	10,105	10,230	4,256,100	2,046
2021-06-16	10,135	10,330	10,105	10,175	6,211,900	2,035
2021-06-15	9,916	10,090	9,884	10,075	7,386,500	2,015
2021-06-14	9,930	9,958	9,883	9,900	3,133,400	1,980
2021-06-11	9,846	9,903	9,780	9,861	6,581,100	1,972.20
2021-06-10	9,830	9,918	9,820	9,866	4,157,300	1,973.20
2021-06-09	9,836	9,950	9,814	9,906	4,428,100	1,981.20
2021-06-08	9,838	9,899	9,785	9,856	5,378,900	1,971.20
2021-06-07	9,953	9,971	9,865	9,917	6,374,000	1,983.40
2021-06-04	9,909	9,966	9,802	9,949	9,973,400	1,989.80
2021-06-03	9,710	9,957	9,691	9,790	12,329,900	1,958
2021-06-02	9,534	9,638	9,428	9,628	11,526,300	1,925.60
2021-06-01	9,130	9,423	9,130	9,423	9,106,500	1,884.60
2021-05-31	9,135	9,227	9,100	9,115	7,502,300	1,823
2021-05-28	9,130	9,180	9,072	9,135	7,979,400	1,827
2021-05-27	8,901	9,000	8,890	8,980	12,352,700	1,796
2021-05-26	8,855	8,998	8,841	8,906	6,313,300	1,781.20
2021-05-25	8,882	8,896	8,818	8,877	4,356,400	1,775.40
2021-05-24	8,784	8,949	8,771	8,835	5,879,000	1,767
2021-05-21	8,703	8,773	8,673	8,743	5,156,700	1,748.60
2021-05-20	8,680	8,705	8,623	8,665	3,754,500	1,733
2021-05-19	8,750	8,798	8,680	8,699	6,621,700	1,739.80
2021-05-18	8,700	8,869	8,699	8,819	9,195,700	1,763.80
2021-05-17	8,580	8,676	8,549	8,648	6,756,300	1,729.60
2021-05-14	8,449	8,516	8,341	8,478	5,915,300	1,695.60
2021-05-13	8,500	8,535	8,375	8,392	7,210,100	1,678.40
2021-05-12	8,340	8,567	8,184	8,523	12,524,300	1,704.60
2021-05-11	8,471	8,503	8,301	8,341	5,502,300	1,668.20
2021-05-10	8,405	8,528	8,395	8,506	4,404,800	1,701.20
2021-05-07	8,351	8,370	8,284	8,364	3,265,200	1,672.80
2021-05-06	8,350	8,412	8,276	8,363	7,526,400	1,672.60
2021-04-30	8,332	8,332	8,110	8,127	6,813,600	1,625.40
2021-04-28	8,200	8,318	8,184	8,299	5,325,600	1,659.80
2021-04-27	8,228	8,256	8,164	8,172	4,367,000	1,634.40
2021-04-26	8,336	8,343	8,253	8,265	3,561,700	1,653
2021-04-23	8,290	8,296	8,227	8,277	3,711,600	1,655.40
2021-04-22	8,366	8,415	8,298	8,368	4,546,300	1,673.60
2021-04-21	8,300	8,314	8,190	8,212	7,984,800	1,642.40
2021-04-20	8,487	8,487	8,392	8,418	5,599,700	1,683.60
2021-04-19	8,528	8,546	8,483	8,522	3,109,000	1,704.40
2021-04-16	8,575	8,578	8,490	8,530	3,332,000	1,706
2021-04-15	8,550	8,596	8,521	8,564	4,361,100	1,712.80
2021-04-14	8,467	8,514	8,416	8,485	4,412,700	1,697
2021-04-13	8,452	8,561	8,448	8,507	4,691,600	1,701.40
2021-04-12	8,448	8,514	8,435	8,435	3,945,600	1,687
2021-04-09	8,430	8,524	8,404	8,418	6,017,900	1,683.60
2021-04-08	8,498	8,498	8,390	8,418	4,517,200	1,683.60
2021-04-07	8,474	8,548	8,405	8,487	5,939,200	1,697.40
2021-04-06	8,570	8,570	8,341	8,366	5,452,400	1,673.20
2021-04-05	8,495	8,504	8,421	8,461	4,077,000	1,692.20
2021-04-02	8,510	8,595	8,432	8,462	4,337,300	1,692.40
2021-04-01	8,694	8,695	8,402	8,423	6,583,900	1,684.60
2021-03-31	8,464	8,649	8,441	8,616	10,984,000	1,723.20
2021-03-30	8,413	8,421	8,227	8,362	7,354,100	1,672.40
2021-03-29	8,490	8,512	8,381	8,465	9,227,700	1,693
2021-03-26	8,277	8,376	8,235	8,359	5,764,500	1,671.80
2021-03-25	8,228	8,245	8,132	8,157	6,280,200	1,631.40
2021-03-24	8,245	8,305	8,113	8,120	7,527,400	1,624
2021-03-23	8,407	8,469	8,304	8,304	6,071,300	1,660.80
2021-03-22	8,553	8,560	8,362	8,362	8,722,800	1,672.40
2021-03-19	8,645	8,712	8,608	8,644	9,905,500	1,728.80
2021-03-18	8,402	8,650	8,394	8,650	14,952,300	1,730
2021-03-17	8,210	8,308	8,133	8,308	5,359,100	1,661.60
2021-03-16	8,333	8,333	8,218	8,269	5,700,200	1,653.80
2021-03-15	8,211	8,340	8,210	8,340	6,452,800	1,668
2021-03-12	8,070	8,145	8,018	8,145	6,505,000	1,629
2021-03-11	8,154	8,179	8,060	8,091	5,823,500	1,618.20
2021-03-10	8,200	8,213	8,105	8,128	5,727,400	1,625.60
2021-03-09	8,089	8,189	8,020	8,189	8,117,000	1,637.80
2021-03-08	8,089	8,147	7,922	7,961	6,899,200	1,592.20
2021-03-05	7,910	7,969	7,786	7,969	6,787,000	1,593.80
2021-03-04	8,000	8,002	7,804	7,922	5,452,000	1,584.40
2021-03-03	7,979	8,024	7,905	7,971	4,346,700	1,594.20
2021-03-02	7,999	8,015	7,840	7,923	4,895,400	1,584.60
2021-03-01	7,911	7,935	7,851	7,925	3,896,400	1,585
2021-02-26	7,948	7,977	7,834	7,873	7,526,800	1,574.60
2021-02-25	8,055	8,111	8,018	8,018	4,732,800	1,603.60
2021-02-24	8,138	8,138	7,880	7,891	6,561,000	1,578.20
2021-02-22	8,147	8,175	8,048	8,060	3,828,600	1,612
2021-02-19	8,050	8,077	7,990	8,065	4,137,300	1,613
2021-02-18	8,300	8,310	8,051	8,093	7,024,200	1,618.60
2021-02-17	8,300	8,302	8,184	8,247	4,495,700	1,649.40
2021-02-16	8,465	8,466	8,270	8,303	7,766,000	1,660.60
2021-02-15	8,395	8,465	8,335	8,456	6,536,100	1,691.20
2021-02-12	8,335	8,497	8,259	8,413	12,687,800	1,682.60
2021-02-10	8,010	8,250	8,005	8,130	15,500,200	1,626
2021-02-09	8,080	8,100	7,937	7,994	6,844,800	1,598.80
2021-02-08	7,999	8,080	7,989	8,037	7,479,700	1,607.40
2021-02-05	7,893	7,974	7,856	7,922	7,834,100	1,584.40
2021-02-04	7,800	7,870	7,713	7,759	5,049,900	1,551.80
2021-02-03	7,590	7,788	7,580	7,782	9,568,000	1,556.40
2021-02-02	7,360	7,455	7,298	7,455	5,446,300	1,491
2021-02-01	7,278	7,317	7,216	7,294	6,047,800	1,458.80
2021-01-29	7,450	7,470	7,300	7,300	7,525,000	1,460
2021-01-28	7,303	7,462	7,298	7,397	21,611,800	1,479.40
2021-01-27	7,517	7,539	7,465	7,528	7,091,200	1,505.60
2021-01-26	7,545	7,588	7,500	7,500	6,908,600	1,500
2021-01-25	7,682	7,682	7,624	7,677	3,994,000	1,535.40
2021-01-22	7,700	7,748	7,660	7,660	4,527,900	1,532
2021-01-21	7,718	7,818	7,712	7,744	5,262,000	1,548.80
2021-01-20	7,708	7,723	7,606	7,686	4,427,900	1,537.20
2021-01-19	7,660	7,746	7,651	7,708	4,189,700	1,541.60
2021-01-18	7,733	7,739	7,602	7,636	3,897,400	1,527.20
2021-01-15	7,806	7,833	7,720	7,733	6,085,000	1,546.60
2021-01-14	7,810	7,877	7,790	7,863	5,417,600	1,572.60
2021-01-13	7,850	7,867	7,809	7,846	5,014,800	1,569.20
2021-01-12	7,892	7,929	7,831	7,892	5,355,100	1,578.40
2021-01-08	7,824	7,939	7,822	7,939	6,160,500	1,587.80
2021-01-07	7,910	7,912	7,818	7,818	5,625,900	1,563.60
2021-01-06	7,834	7,877	7,797	7,818	4,398,600	1,563.60
2021-01-05	7,850	7,912	7,796	7,812	5,857,100	1,562.40
2021-01-04	8,030	8,030	7,892	7,928	4,277,400	1,585.60

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30