7203 トヨタ自動車(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,817	1,832	1,811.5	1,812.5	21,250,600	1,812.50
2022-12-29	1,809	1,817	1,800.5	1,817	17,662,900	1,817
2022-12-28	1,811.5	1,819	1,807	1,819	17,027,000	1,819
2022-12-27	1,840	1,844.5	1,813.5	1,817.5	16,716,500	1,817.50
2022-12-26	1,821	1,839.5	1,821	1,823	11,812,100	1,823
2022-12-23	1,808.5	1,821	1,805	1,818	19,066,400	1,818
2022-12-22	1,830	1,854	1,829	1,841	28,230,900	1,841
2022-12-21	1,837	1,840.5	1,791	1,808	49,302,700	1,808
2022-12-20	1,905	1,909.5	1,840.5	1,845	54,192,000	1,845
2022-12-19	1,920	1,931	1,910	1,910	21,852,800	1,910
2022-12-16	1,940.5	1,959.5	1,935.5	1,941	26,790,400	1,941
2022-12-15	1,975	1,984.5	1,971	1,978.5	11,987,000	1,978.50
2022-12-14	1,958.5	1,981	1,952.5	1,978	14,946,400	1,978
2022-12-13	1,984	1,989	1,966.5	1,968.5	15,591,800	1,968.50
2022-12-12	1,953.5	1,973	1,951.5	1,963	16,003,300	1,963
2022-12-09	1,953	1,965	1,951.5	1,954	23,880,900	1,954
2022-12-08	1,936.5	1,944	1,924	1,938.5	27,286,300	1,938.50
2022-12-07	1,936	1,959.5	1,932	1,949.5	21,057,000	1,949.50
2022-12-06	1,945	1,952	1,928	1,943.5	28,364,200	1,943.50
2022-12-05	1,977	1,977	1,945	1,951	21,789,000	1,951
2022-12-02	1,988	1,988	1,951.5	1,971	29,660,900	1,971
2022-12-01	2,024	2,025	1,998.5	1,998.5	22,681,700	1,998.50
2022-11-30	2,010	2,020	1,997.5	2,010.5	29,110,200	2,010.50
2022-11-29	2,021.5	2,033	2,005.5	2,005.5	22,107,200	2,005.50
2022-11-28	2,064	2,070	2,030.5	2,033	13,933,100	2,033
2022-11-25	2,050	2,057.5	2,044	2,054.5	11,659,400	2,054.50
2022-11-24	2,060	2,060.5	2,041.5	2,046.5	21,006,500	2,046.50
2022-11-22	2,020	2,059.5	2,020	2,050	32,248,300	2,050
2022-11-21	1,999	2,006	1,993.5	2,003	14,421,500	2,003
2022-11-18	2,005	2,012	1,991.5	1,993	15,711,600	1,993
2022-11-17	1,994	2,007.5	1,992.5	1,993.5	14,840,200	1,993.50
2022-11-16	2,000	2,001	1,981.5	1,996	22,615,800	1,996
2022-11-15	1,985	2,003	1,984.5	1,998	17,879,100	1,998
2022-11-14	1,998.5	2,003.5	1,985.5	1,986	21,130,800	1,986
2022-11-11	1,992.5	2,004.5	1,989	2,001	30,008,700	2,001
2022-11-10	1,961.5	1,968	1,954	1,958.5	23,246,900	1,958.50
2022-11-09	1,991.5	2,001.5	1,984.5	1,988.5	19,748,500	1,988.50
2022-11-08	1,990.5	2,008.5	1,987	2,003	18,424,300	2,003
2022-11-07	2,000	2,003	1,988	1,993	18,017,000	1,993
2022-11-04	1,999	2,002.5	1,974	1,985	32,176,900	1,985
2022-11-02	1,998	2,017	1,992.5	2,014.5	24,179,300	2,014.50
2022-11-01	2,054	2,072	2,006.5	2,019.5	38,181,300	2,019.50
2022-10-31	2,046	2,059.5	2,039.5	2,059.5	22,869,200	2,059.50
2022-10-28	2,007	2,041	2,004.5	2,030	90,671,700	2,030
2022-10-27	2,016	2,021	1,992	1,999	23,218,700	1,999
2022-10-26	2,018	2,031.5	2,017	2,020	16,753,300	2,020
2022-10-25	2,003.5	2,020.5	1,999.5	2,016	18,457,200	2,016
2022-10-24	2,005	2,013.5	1,992	1,996.5	20,173,100	1,996.50
2022-10-21	2,000	2,002	1,978.5	1,987.5	24,809,100	1,987.50
2022-10-20	1,999	2,008	1,997.5	2,004	21,090,700	2,004
2022-10-19	2,009.5	2,019	2,003.5	2,003.5	15,797,500	2,003.50
2022-10-18	2,029	2,029.5	1,994	2,007.5	21,403,400	2,007.50
2022-10-17	1,990	2,001.5	1,987	2,000	22,166,100	2,000
2022-10-14	2,005	2,020	1,988.5	2,008	31,734,600	2,008
2022-10-13	1,990.5	2,001.5	1,980	1,983.5	23,730,300	1,983.50
2022-10-12	1,968	1,999.5	1,964	1,990	25,409,100	1,990
2022-10-11	1,978	1,987	1,959	1,966.5	25,261,700	1,966.50
2022-10-07	1,966.5	2,001.5	1,963.5	1,985.5	27,846,100	1,985.50
2022-10-06	2,000	2,012	1,996.5	2,000	26,603,000	2,000
2022-10-05	2,024	2,025.5	1,990	2,001	25,516,900	2,001
2022-10-04	1,981.5	2,004	1,970.5	2,004	39,192,400	2,004
2022-10-03	1,880	1,947.5	1,878.5	1,941.5	32,688,200	1,941.50
2022-09-30	1,927.5	1,935	1,871	1,876	41,993,800	1,876
2022-09-29	1,955.5	1,969.5	1,935.5	1,958.5	29,667,900	1,958.50
2022-09-28	1,973.5	1,975	1,928	1,953.5	32,375,000	1,953.50
2022-09-27	1,982.5	2,004	1,975	1,986	23,245,500	1,986
2022-09-26	1,981	1,989	1,963	1,963	35,307,900	1,963
2022-09-22	1,990	2,028	1,989	2,028	26,440,900	2,028
2022-09-21	2,020	2,021	2,000	2,000	31,783,100	2,000
2022-09-20	2,043	2,069	2,037	2,048.5	21,038,800	2,048.50
2022-09-16	2,020	2,040	2,019.5	2,030.5	28,115,400	2,030.50
2022-09-15	2,038	2,046.5	2,034	2,040	15,098,100	2,040
2022-09-14	2,040	2,053.5	2,030	2,038	26,178,500	2,038
2022-09-13	2,061	2,071.5	2,042	2,067	18,368,100	2,067
2022-09-12	2,086	2,087	2,065	2,070	15,232,900	2,070
2022-09-09	2,070	2,089.5	2,069	2,078.5	26,218,700	2,078.50
2022-09-08	2,042.5	2,080.5	2,042.5	2,080.5	26,507,900	2,080.50
2022-09-07	2,043	2,046.5	2,020	2,034.5	20,916,100	2,034.50
2022-09-06	2,037.5	2,054	2,028.5	2,048.5	13,434,900	2,048.50
2022-09-05	2,041	2,045	2,027	2,037	17,282,500	2,037
2022-09-02	2,050	2,056	2,040.5	2,049	22,090,800	2,049
2022-09-01	2,073	2,075	2,045	2,052.5	36,248,100	2,052.50
2022-08-31	2,090	2,106.5	2,088	2,101.5	22,276,200	2,101.50
2022-08-30	2,100	2,113.5	2,094.5	2,105	16,897,300	2,105
2022-08-29	2,060	2,093.5	2,059	2,090	20,923,300	2,090
2022-08-26	2,114.5	2,121	2,106	2,108	12,989,800	2,108
2022-08-25	2,096	2,112	2,096	2,109	10,713,100	2,109
2022-08-24	2,093	2,115.5	2,092.5	2,100	18,087,200	2,100
2022-08-23	2,122	2,127.5	2,098	2,107.5	25,655,800	2,107.50
2022-08-22	2,130.5	2,151.5	2,126	2,150	15,320,100	2,150
2022-08-19	2,148.5	2,157.5	2,144.5	2,150	13,295,300	2,150
2022-08-18	2,156.5	2,159.5	2,137.5	2,143.5	18,478,000	2,143.50
2022-08-17	2,136	2,183	2,135.5	2,183	31,472,900	2,183
2022-08-16	2,129.5	2,130	2,105.5	2,121	12,497,100	2,121
2022-08-15	2,124.5	2,134	2,119	2,132.5	12,869,100	2,132.50
2022-08-12	2,110	2,135	2,099.5	2,135	31,314,700	2,135
2022-08-10	2,081.5	2,099	2,077.5	2,088	15,038,200	2,088
2022-08-09	2,106.5	2,113	2,069	2,076	25,062,000	2,076
2022-08-08	2,100	2,116	2,082.5	2,116	22,816,600	2,116
2022-08-05	2,080	2,130	2,074	2,123	27,813,600	2,123
2022-08-04	2,184	2,187.5	2,071.5	2,091.5	50,239,900	2,091.50
2022-08-03	2,149	2,162.5	2,142.5	2,156	16,651,900	2,156
2022-08-02	2,178	2,198	2,152	2,154.5	18,343,800	2,154.50
2022-08-01	2,152	2,216.5	2,150.5	2,212	32,568,100	2,212
2022-07-29	2,155	2,163	2,127	2,137	24,818,400	2,137
2022-07-28	2,165	2,174.5	2,124	2,125	27,939,100	2,125
2022-07-27	2,154	2,174	2,142	2,169	15,783,800	2,169
2022-07-26	2,177.5	2,182.5	2,160	2,166	12,369,100	2,166
2022-07-25	2,177	2,198.5	2,163	2,166	16,534,400	2,166
2022-07-22	2,199.5	2,204.5	2,190	2,202.5	20,867,700	2,202.50
2022-07-21	2,191	2,206	2,175	2,193.5	24,208,700	2,193.50
2022-07-20	2,200	2,204.5	2,180	2,194	27,281,400	2,194
2022-07-19	2,170	2,179	2,163	2,177	21,538,900	2,177
2022-07-15	2,133.5	2,163.5	2,127	2,163	28,589,600	2,163
2022-07-14	2,101.5	2,144	2,098.5	2,135	18,559,500	2,135
2022-07-13	2,124	2,145.5	2,123.5	2,134.5	16,445,800	2,134.50
2022-07-12	2,152	2,153	2,110.5	2,116.5	24,129,000	2,116.50
2022-07-11	2,140	2,158.5	2,134	2,152	28,062,000	2,152
2022-07-08	2,120.5	2,147	2,108	2,111	35,446,600	2,111
2022-07-07	2,086.5	2,108	2,065	2,105	27,506,300	2,105
2022-07-06	2,089	2,098	2,043.5	2,058	32,025,100	2,058
2022-07-05	2,128	2,136	2,112	2,116.5	20,328,900	2,116.50
2022-07-04	2,094	2,113	2,087.5	2,113	21,443,400	2,113
2022-07-01	2,095	2,104	2,056	2,067	30,994,400	2,067
2022-06-30	2,128.5	2,131.5	2,093.5	2,100	30,076,600	2,100
2022-06-29	2,165	2,168	2,125.5	2,128	36,393,000	2,128
2022-06-28	2,138.5	2,167.5	2,133.5	2,167.5	26,045,200	2,167.50
2022-06-27	2,137	2,144	2,109	2,121.5	17,615,400	2,121.50
2022-06-24	2,095	2,115.5	2,087.5	2,111.5	21,561,600	2,111.50
2022-06-23	2,148	2,159	2,116	2,126.5	20,869,300	2,126.50
2022-06-22	2,168	2,188.5	2,149	2,156	22,961,800	2,156
2022-06-21	2,119.5	2,144	2,107	2,138.5	23,768,100	2,138.50
2022-06-20	2,090	2,115	2,070.5	2,089.5	20,577,400	2,089.50
2022-06-17	2,046	2,087	2,042	2,063	45,125,700	2,063
2022-06-16	2,142	2,173.5	2,131	2,140	24,439,500	2,140
2022-06-15	2,088	2,108	2,080	2,080	22,726,900	2,080
2022-06-14	2,083	2,121.5	2,077.5	2,095	26,804,400	2,095
2022-06-13	2,150	2,159	2,128	2,131.5	25,274,900	2,131.50
2022-06-10	2,211	2,232	2,196	2,203.5	28,515,100	2,203.50
2022-06-09	2,249	2,267	2,235.5	2,239	27,281,400	2,239
2022-06-08	2,199	2,230	2,191	2,230	25,246,600	2,230
2022-06-07	2,197	2,209.5	2,181.5	2,190.5	23,853,700	2,190.50
2022-06-06	2,139	2,164.5	2,134	2,163	15,252,500	2,163
2022-06-03	2,198	2,198	2,153	2,165	19,812,000	2,165
2022-06-02	2,190	2,203	2,181	2,193	15,657,500	2,193
2022-06-01	2,140	2,208	2,135.5	2,197.5	35,206,500	2,197.50
2022-05-31	2,109	2,133.5	2,107.5	2,122.5	27,505,000	2,122.50
2022-05-30	2,102	2,135	2,094	2,126.5	40,586,500	2,126.50
2022-05-27	2,117	2,117	2,079	2,084	19,511,600	2,084
2022-05-26	2,065	2,106	2,060.5	2,082	23,739,700	2,082
2022-05-25	2,040	2,067	2,037	2,043.5	18,929,300	2,043.50
2022-05-24	2,064.5	2,078	2,050	2,050	18,717,900	2,050
2022-05-23	2,052.5	2,065	2,038	2,061.5	20,585,700	2,061.50
2022-05-20	2,010	2,052.5	2,007.5	2,048	23,675,300	2,048
2022-05-19	1,981	2,010	1,971	2,005	34,715,900	2,005
2022-05-18	2,035	2,054	2,025.5	2,044	21,893,000	2,044
2022-05-17	2,025.5	2,047	2,016.5	2,033	22,474,100	2,033
2022-05-16	2,105	2,107	2,047	2,049.5	26,352,900	2,049.50
2022-05-13	2,043	2,086.5	2,028.5	2,055	31,138,400	2,055
2022-05-12	2,050	2,114.5	2,011.5	2,050	44,104,700	2,050
2022-05-11	2,205.5	2,210	2,050.5	2,082	64,821,200	2,082
2022-05-10	2,190	2,204	2,155	2,178.5	28,054,600	2,178.50
2022-05-09	2,269	2,282.5	2,244.5	2,245	22,370,500	2,245
2022-05-06	2,254	2,276	2,242.5	2,276	30,141,000	2,276
2022-05-02	2,267	2,277.5	2,217.5	2,228	26,634,900	2,228
2022-04-28	2,160.5	2,242.5	2,152.5	2,235.5	33,413,000	2,235.50
2022-04-27	2,146	2,174.5	2,144	2,165.5	34,299,400	2,165.50
2022-04-26	2,186	2,199	2,163.5	2,180	23,096,200	2,180
2022-04-25	2,149.5	2,199.5	2,145	2,190	22,515,800	2,190
2022-04-22	2,220	2,227.5	2,200	2,210	18,873,300	2,210
2022-04-21	2,238	2,261.5	2,236.5	2,250	21,538,600	2,250
2022-04-20	2,220	2,269	2,219	2,258.5	42,430,500	2,258.50
2022-04-19	2,175	2,186.5	2,159	2,177	21,166,100	2,177
2022-04-18	2,145.5	2,165	2,127.5	2,155	15,320,900	2,155
2022-04-15	2,100	2,163	2,100	2,160	19,517,900	2,160
2022-04-14	2,096	2,131.5	2,085.5	2,131.5	18,466,300	2,131.50
2022-04-13	2,108.5	2,123.5	2,073	2,119.5	26,016,500	2,119.50
2022-04-12	2,105	2,112.5	2,065.5	2,069.5	26,536,900	2,069.50
2022-04-11	2,087	2,114.5	2,076	2,101.5	27,797,800	2,101.50
2022-04-08	2,136	2,165.5	2,073.5	2,095.5	50,893,400	2,095.50
2022-04-07	2,166	2,174	2,132	2,168.5	31,288,300	2,168.50
2022-04-06	2,192	2,201.5	2,176	2,190	28,164,400	2,190
2022-04-05	2,231	2,236	2,202.5	2,217.5	21,878,700	2,217.50
2022-04-04	2,193	2,213.5	2,192	2,211	16,276,100	2,211
2022-04-01	2,222.5	2,238	2,174.5	2,205	27,719,800	2,205
2022-03-31	2,200.5	2,262	2,191	2,222.5	38,235,600	2,222.50
2022-03-30	2,216	2,247.5	2,189	2,218.5	36,673,400	2,218.50
2022-03-29	2,221.5	2,261	2,220.5	2,261	43,733,900	2,261
2022-03-28	2,212	2,217	2,182.5	2,202	23,368,400	2,202
2022-03-25	2,210	2,216.5	2,180	2,189	25,328,700	2,189
2022-03-24	2,148	2,208.5	2,140.5	2,200	40,085,700	2,200
2022-03-23	2,095	2,139	2,090.5	2,137	33,324,100	2,137
2022-03-22	2,036	2,063.5	2,035.5	2,055	30,788,700	2,055
2022-03-18	2,000.5	2,025	1,996	2,020	43,985,400	2,020
2022-03-17	2,045	2,065	2,010	2,036	35,580,400	2,036
2022-03-16	1,968	2,000	1,967.5	1,991	32,882,200	1,991
2022-03-15	1,912.5	1,976	1,907	1,955	26,940,000	1,955
2022-03-14	1,883	1,929	1,881.5	1,914	26,346,200	1,914
2022-03-11	1,890	1,895	1,844	1,860.5	44,804,200	1,860.50
2022-03-10	1,942	1,946	1,905	1,945.5	36,656,200	1,945.50
2022-03-09	1,850	1,884	1,830.5	1,845.5	36,677,400	1,845.50
2022-03-08	1,844	1,855.5	1,805	1,811	44,177,700	1,811
2022-03-07	1,875	1,889	1,826	1,845	67,968,000	1,845
2022-03-04	2,026.5	2,027.5	1,965	1,974	48,833,000	1,974
2022-03-03	2,075	2,094.5	2,046	2,047	26,276,600	2,047
2022-03-02	2,080	2,082	2,034	2,038.5	42,180,900	2,038.50
2022-03-01	2,119.5	2,154	2,119	2,133	23,177,000	2,133
2022-02-28	2,107	2,139	2,087	2,138.5	26,767,700	2,138.50
2022-02-25	2,085	2,113.5	2,078.5	2,104	26,344,300	2,104
2022-02-24	2,109	2,124	2,080.5	2,091	29,577,000	2,091
2022-02-22	2,148	2,151.5	2,111	2,123.5	21,140,000	2,123.50
2022-02-21	2,148	2,177	2,133	2,173	15,200,700	2,173
2022-02-18	2,141.5	2,192.5	2,140	2,184	20,267,400	2,184
2022-02-17	2,175.5	2,178.5	2,147.5	2,160.5	26,975,700	2,160.50
2022-02-16	2,185	2,198	2,172.5	2,192.5	22,686,900	2,192.50
2022-02-15	2,186.5	2,189	2,145	2,153.5	31,404,200	2,153.50
2022-02-14	2,174	2,197	2,160	2,182	39,268,700	2,182
2022-02-10	2,301	2,320	2,222	2,254	42,419,700	2,254
2022-02-09	2,340	2,375.5	2,302	2,317.5	42,075,100	2,317.50
2022-02-08	2,267	2,315	2,263	2,296	20,722,700	2,296
2022-02-07	2,260	2,275.5	2,251	2,275.5	19,062,800	2,275.50
2022-02-04	2,289	2,299.5	2,261.5	2,277.5	20,162,500	2,277.50
2022-02-03	2,239	2,313	2,237	2,293.5	22,026,900	2,293.50
2022-02-02	2,245	2,287.5	2,237	2,273.5	26,879,700	2,273.50
2022-02-01	2,261	2,274	2,218	2,227	24,070,100	2,227
2022-01-31	2,224.5	2,256	2,191.5	2,245.5	25,588,900	2,245.50
2022-01-28	2,200	2,253.5	2,191.5	2,237	31,409,300	2,237
2022-01-27	2,237	2,250	2,158.5	2,163	37,600,100	2,163
2022-01-26	2,252.5	2,262.5	2,209	2,221.5	26,042,500	2,221.50
2022-01-25	2,242.5	2,259.5	2,224	2,236.5	31,059,200	2,236.50
2022-01-24	2,234.5	2,287.5	2,219	2,278.5	27,763,700	2,278.50
2022-01-21	2,287.5	2,294.5	2,230.5	2,284.5	36,518,000	2,284.50
2022-01-20	2,298	2,360	2,286	2,342.5	32,283,600	2,342.50
2022-01-19	2,323.5	2,377	2,303	2,303	48,185,300	2,303
2022-01-18	2,443	2,475	2,400.5	2,423.5	41,189,300	2,423.50
2022-01-17	2,401	2,442	2,378.5	2,423	23,591,300	2,423
2022-01-14	2,410	2,423	2,375	2,390	38,594,600	2,390
2022-01-13	2,350	2,422.5	2,342	2,412	39,518,400	2,412
2022-01-12	2,354.5	2,362	2,308.5	2,359.5	33,915,900	2,359.50
2022-01-11	2,310	2,328	2,283	2,322	29,710,800	2,322
2022-01-07	2,307	2,324	2,275	2,307.5	30,903,500	2,307.50
2022-01-06	2,284.5	2,327	2,277	2,284.5	37,579,600	2,284.50
2022-01-05	2,330	2,341	2,259	2,292	53,536,300	2,292
2022-01-04	2,158	2,237.5	2,154.5	2,234.5	43,072,600	2,234.50

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04月
日	月	火	水	木	金	土
« 03月29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