1. HOME >
  2. 株価時系列 >
  3. 7203 >
  4. 2023年

7203 トヨタ自動車(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,5722,615.52,5692,590.526,860,5002,590.50
2023-12-282,5552,5732,5392,55617,822,3002,556
2023-12-272,557.52,583.52,5472,58326,896,0002,583
2023-12-262,5432,544.52,520.52,54117,223,9002,541
2023-12-252,5252,5532,514.52,53719,273,8002,537
2023-12-222,5202,549.52,4992,51638,330,2002,516
2023-12-212,5202,576.52,4952,537.547,672,4002,537.50
2023-12-202,6662,6922,6342,64434,125,4002,644
2023-12-192,6202,657.52,590.52,640.524,989,0002,640.50
2023-12-182,590.52,619.52,571.52,619.521,229,7002,619.50
2023-12-152,6172,6242,5922,600.532,057,1002,600.50
2023-12-142,605.52,623.52,5522,571.543,459,5002,571.50
2023-12-132,672.52,6822,644.52,673.520,383,3002,673.50
2023-12-122,7272,735.52,681.52,681.525,316,7002,681.50
2023-12-112,7012,7162,690.52,705.531,081,4002,705.50
2023-12-082,7112,7212,6572,680.555,312,0002,680.50
2023-12-072,8002,8122,7762,794.526,610,3002,794.50
2023-12-062,770.52,829.52,7582,82727,896,6002,827
2023-12-052,7702,784.52,743.52,753.524,512,6002,753.50
2023-12-042,8022,802.52,744.52,767.530,495,7002,767.50
2023-12-012,8192,8422,8032,83326,774,0002,833
2023-11-302,8102,8202,786.52,794.549,146,6002,794.50
2023-11-292,7702,809.52,7442,802.536,001,0002,802.50
2023-11-282,7702,779.52,7362,75522,163,5002,755
2023-11-272,8002,8032,7622,77022,122,9002,770
2023-11-242,7852,8142,7742,80329,415,5002,803
2023-11-222,7282,7812,7112,728.531,006,9002,728.50
2023-11-212,7852,7932,720.52,73536,142,9002,735
2023-11-202,892.52,9002,768.52,78046,342,0002,780
2023-11-172,8402,892.52,8342,892.524,794,7002,892.50
2023-11-162,8602,897.52,8582,87921,411,3002,879
2023-11-152,880.52,898.52,8602,86029,788,4002,860
2023-11-142,8452,866.52,837.52,843.525,175,9002,843.50
2023-11-132,8332,845.52,807.52,81719,390,4002,817
2023-11-102,770.52,8152,7702,80323,638,2002,803
2023-11-092,7952,8192,7522,817.523,116,2002,817.50
2023-11-082,861.52,879.52,7572,75732,626,9002,757
2023-11-072,8502,8542,818.52,83227,050,7002,832
2023-11-062,8402,866.52,823.52,84648,988,8002,846
2023-11-022,8122,846.52,746.52,76062,211,4002,760
2023-11-012,703.52,7522,678.52,71266,935,2002,712
2023-10-312,5902,5932,5262,59032,184,1002,590
2023-10-302,5932,5952,560.52,57428,552,5002,574
2023-10-272,5952,6442,594.52,638.520,775,5002,638.50
2023-10-262,617.52,6282,5712,594.522,969,1002,594.50
2023-10-252,6312,6642,613.52,64018,828,5002,640
2023-10-242,6452,648.52,5442,597.526,740,0002,597.50
2023-10-232,6002,6312,585.52,61017,852,1002,610
2023-10-202,600.52,6422,5752,61723,366,4002,617
2023-10-192,6252,6672,6232,64518,842,3002,645
2023-10-182,6752,6972,6612,66918,891,1002,669
2023-10-172,7052,7192,6532,68122,766,5002,681
2023-10-162,6502,6652,630.52,66019,258,1002,660
2023-10-132,7082,7262,6772,687.524,757,2002,687.50
2023-10-122,6782,7402,6732,74032,321,6002,740
2023-10-112,6502,6812,6402,65123,177,9002,651
2023-10-102,6002,640.52,5952,624.527,455,8002,624.50
2023-10-062,564.52,6042,5362,57228,521,8002,572
2023-10-052,5282,5902,505.52,59041,463,5002,590
2023-10-042,5552,5632,4712,477.546,063,8002,477.50
2023-10-032,6802,6872,5932,60531,775,9002,605
2023-10-022,700.52,746.52,683.52,68728,738,8002,687
2023-09-292,7182,727.52,675.52,677.533,276,2002,677.50
2023-09-282,7202,746.52,6782,70632,137,1002,706
2023-09-272,7002,751.52,6772,74831,403,1002,748
2023-09-262,7652,766.52,707.52,716.526,603,4002,716.50
2023-09-252,7852,7892,740.52,761.521,522,3002,761.50
2023-09-222,749.52,8112,7352,788.528,714,9002,788.50
2023-09-212,7992,8352,7752,785.525,747,0002,785.50
2023-09-202,9002,911.52,7972,79942,976,8002,799
2023-09-192,806.52,885.52,7982,88040,156,0002,880
2023-09-152,7882,8422,780.52,821.549,241,8002,821.50
2023-09-142,715.52,7572,6942,74831,358,6002,748
2023-09-132,6572,7152,6512,707.529,244,7002,707.50
2023-09-122,6242,6602,6192,65721,560,0002,657
2023-09-112,610.52,6182,5862,59516,439,6002,595
2023-09-082,6112,645.52,5982,60330,458,6002,603
2023-09-072,6572,671.52,6332,63726,184,7002,637
2023-09-062,6072,6642,605.52,65131,630,1002,651
2023-09-052,6002,609.52,5642,58928,061,1002,589
2023-09-042,5402,599.52,5392,597.533,250,8002,597.50
2023-09-012,4852,5252,4832,519.523,445,6002,519.50
2023-08-312,4652,5242,4632,51539,487,9002,515
2023-08-302,449.52,463.52,4402,456.519,036,3002,456.50
2023-08-292,446.52,4512,416.52,431.517,541,4002,431.50
2023-08-282,421.52,4472,4202,436.518,256,1002,436.50
2023-08-252,3802,4022,3772,39515,384,3002,395
2023-08-242,411.52,412.52,3942,40016,406,9002,400
2023-08-232,3932,4112,389.52,410.515,164,6002,410.50
2023-08-222,3862,4202,3832,416.518,256,5002,416.50
2023-08-212,349.52,3762,3482,356.514,606,1002,356.50
2023-08-182,348.52,367.52,3452,363.55,989,9002,363.50
2023-08-172,360.52,3792,332.52,37718,693,2002,377
2023-08-162,4002,412.52,3682,370.522,466,2002,370.50
2023-08-152,4332,4382,414.52,41912,578,8002,419
2023-08-142,439.52,459.52,4032,40817,152,2002,408
2023-08-102,406.52,432.52,3952,42919,458,6002,429
2023-08-092,4232,4272,3842,395.519,106,3002,395.50
2023-08-082,463.52,4762,420.52,423.522,190,7002,423.50
2023-08-072,431.52,4572,4242,44419,853,7002,444
2023-08-042,4072,456.52,401.52,437.530,038,2002,437.50
2023-08-032,4762,4772,4012,407.544,187,8002,407.50
2023-08-022,438.52,5492,418.52,502.578,801,1002,502.50
2023-08-012,3982,4642,3872,445.568,906,0002,445.50
2023-07-312,3502,3862,348.52,38644,133,5002,386
2023-07-282,288.52,3272,263.52,31037,405,6002,310
2023-07-272,3152,3292,303.52,320.518,487,4002,320.50
2023-07-262,3182,3262,305.52,32219,436,2002,322
2023-07-252,316.52,344.52,311.52,344.523,265,3002,344.50
2023-07-242,3172,3332,307.52,32423,557,6002,324
2023-07-212,2892,3012,2772,287.520,284,2002,287.50
2023-07-202,291.52,3112,2752,28721,073,0002,287
2023-07-192,266.52,2912,2652,29122,597,8002,291
2023-07-182,2142,247.52,2122,24018,107,2002,240
2023-07-142,219.52,2312,1972,21821,578,8002,218
2023-07-132,192.52,2242,1802,211.519,826,6002,211.50
2023-07-122,2102,2312,1892,19820,500,4002,198
2023-07-112,2562,258.52,2042,21129,078,4002,211
2023-07-102,2702,2902,2552,26028,824,2002,260
2023-07-072,323.52,3242,2922,299.526,236,3002,299.50
2023-07-062,3502,3582,3172,32728,608,7002,327
2023-07-052,3362,341.52,322.52,34120,643,1002,341
2023-07-042,332.52,344.52,324.52,33826,554,7002,338
2023-07-032,3082,329.52,303.52,325.525,421,4002,325.50
2023-06-302,3202,323.52,285.52,308.537,428,7002,308.50
2023-06-292,3022,3112,278.52,295.527,070,8002,295.50
2023-06-282,2762,3002,271.52,30035,651,6002,300
2023-06-272,2482,257.52,2212,23726,165,4002,237
2023-06-262,2042,2272,1912,22122,817,9002,221
2023-06-232,2522,2552,171.52,199.530,642,9002,199.50
2023-06-222,2462,2582,231.52,240.529,584,3002,240.50
2023-06-212,2222,228.52,205.52,218.538,394,9002,218.50
2023-06-202,2502,2632,2222,24436,130,9002,244
2023-06-192,320.52,3232,2402,25341,460,8002,253
2023-06-162,3502,3502,2752,31659,050,9002,316
2023-06-152,3462,3582,303.52,320.557,885,9002,320.50
2023-06-142,2602,3502,2352,31099,612,1002,310
2023-06-132,1002,1832,099.52,173.570,125,2002,173.50
2023-06-122,065.52,073.52,054.52,06919,714,6002,069
2023-06-092,0552,057.52,0302,051.537,276,5002,051.50
2023-06-082,038.52,0522,017.52,02428,562,3002,024
2023-06-072,0582,078.52,0212,02241,062,9002,022
2023-06-062,0252,0502,011.52,05022,611,5002,050
2023-06-052,0502,058.52,0212,028.533,729,2002,028.50
2023-06-021,960.52,0101,9592,009.546,785,9002,009.50
2023-06-011,9461,9731,935.51,94336,193,3001,943
2023-05-311,929.51,934.51,892.51,908.553,396,0001,908.50
2023-05-301,9211,9441,910.51,94018,882,6001,940
2023-05-291,9591,9601,9221,928.528,467,7001,928.50
2023-05-261,940.51,9561,9311,93720,230,3001,937
2023-05-251,953.51,9601,9371,938.526,877,8001,938.50
2023-05-241,949.51,959.51,9241,956.535,899,3001,956.50
2023-05-231,9701,9791,8571,85739,793,7001,857
2023-05-221,9451,9501,934.51,95025,566,8001,950
2023-05-191,963.51,973.51,950.51,959.523,600,7001,959.50
2023-05-181,9451,9581,9421,955.528,317,6001,955.50
2023-05-171,9251,935.51,9211,92816,295,6001,928
2023-05-161,9331,939.51,9191,923.518,728,2001,923.50
2023-05-151,939.51,9421,9261,93316,791,4001,933
2023-05-121,945.51,9491,913.51,94228,097,2001,942
2023-05-111,9501,9591,9021,91634,669,9001,916
2023-05-101,9201,963.51,8941,931.555,815,0001,931.50
2023-05-091,8611,9201,8551,916.539,880,1001,916.50
2023-05-081,8601,861.51,8481,85617,294,4001,856
2023-05-021,8771,877.51,8531,864.517,441,5001,864.50
2023-05-011,870.51,879.51,8651,87418,668,2001,874
2023-04-281,8391,8571,833.51,85729,984,6001,857
2023-04-271,804.51,826.51,7991,82521,175,7001,825
2023-04-261,793.51,807.51,7911,803.517,228,2001,803.50
2023-04-251,8031,8071,7951,80020,492,7001,800
2023-04-241,8151,8171,7981,79814,674,6001,798
2023-04-211,7901,808.51,7841,80221,559,9001,802
2023-04-201,8101,8181,7961,813.521,975,5001,813.50
2023-04-191,8331,8361,816.51,82316,859,0001,823
2023-04-181,8441,8461,827.51,833.523,312,4001,833.50
2023-04-171,8231,841.51,822.51,83418,967,7001,834
2023-04-141,8281,8291,8061,80827,911,3001,808
2023-04-131,8111,8141,7991,812.519,854,2001,812.50
2023-04-121,834.51,835.51,8161,823.525,890,4001,823.50
2023-04-111,839.51,8421,8231,82626,170,1001,826
2023-04-101,829.51,833.51,820.51,827.515,091,2001,827.50
2023-04-071,833.51,8371,819.51,819.514,815,1001,819.50
2023-04-061,8411,8441,8221,826.524,567,2001,826.50
2023-04-051,876.51,8811,850.51,852.525,396,9001,852.50
2023-04-041,887.51,8991,8771,89921,339,5001,899
2023-04-031,897.51,897.51,875.51,89725,267,0001,897
2023-03-311,8631,8971,855.51,88037,152,1001,880
2023-03-301,835.51,8501,828.51,84224,709,6001,842
2023-03-291,812.51,8521,8101,85236,692,0001,852
2023-03-281,8061,8131,796.51,805.521,034,5001,805.50
2023-03-271,7951,796.51,7811,79016,892,9001,790
2023-03-241,7781,7871,7721,78416,224,8001,784
2023-03-231,782.51,7931,7781,78719,861,7001,787
2023-03-221,8031,804.51,7871,80124,870,0001,801
2023-03-201,7671,7781,7641,76725,693,5001,767
2023-03-171,7901,7981,7761,78636,599,8001,786
2023-03-161,7701,7931,7651,79030,331,5001,790
2023-03-151,8251,832.51,8041,81223,906,8001,812
2023-03-141,807.51,8101,781.51,80945,615,1001,809
2023-03-131,8771,8811,853.51,86424,327,5001,864
2023-03-101,8981,910.51,887.51,89633,371,5001,896
2023-03-091,917.51,931.51,9151,919.523,844,6001,919.50
2023-03-081,9041,915.51,9031,907.518,703,0001,907.50
2023-03-071,9001,914.51,8931,914.520,837,3001,914.50
2023-03-061,8931,9151,8901,905.528,716,3001,905.50
2023-03-031,8661,8861,8611,884.527,371,7001,884.50
2023-03-021,8601,881.51,8601,863.520,227,6001,863.50
2023-03-011,8661,870.51,858.51,863.518,027,0001,863.50
2023-02-281,857.51,8691,855.51,862.519,162,0001,862.50
2023-02-271,8571,861.51,8501,85716,540,6001,857
2023-02-241,8561,865.51,8541,85819,154,0001,858
2023-02-221,8781,8791,8521,86529,022,3001,865
2023-02-211,9001,901.51,889.51,89016,937,1001,890
2023-02-201,9161,9171,9001,902.512,704,0001,902.50
2023-02-171,8931,910.51,8911,907.521,230,8001,907.50
2023-02-161,888.51,9151,884.51,91329,791,2001,913
2023-02-151,8901,8931,868.51,87421,936,5001,874
2023-02-141,894.51,896.51,878.51,882.518,133,7001,882.50
2023-02-131,8701,8801,8571,876.521,137,1001,876.50
2023-02-101,885.51,8911,8691,87934,846,6001,879
2023-02-091,9001,9231,8831,90134,568,7001,901
2023-02-081,9021,904.51,895.51,897.513,623,9001,897.50
2023-02-071,9201,923.51,896.51,89720,138,3001,897
2023-02-061,9091,934.51,9081,913.530,031,4001,913.50
2023-02-031,8871,895.51,882.51,891.516,015,5001,891.50
2023-02-021,9081,909.51,875.51,880.519,168,2001,880.50
2023-02-011,9111,9191,902.51,90319,250,9001,903
2023-01-311,9101,913.51,8951,896.518,849,6001,896.50
2023-01-301,900.51,9101,896.51,90217,617,7001,902
2023-01-271,902.51,902.51,8861,900.521,336,0001,900.50
2023-01-261,8991,907.51,8891,89322,613,2001,893
2023-01-251,9001,9091,898.51,90518,486,1001,905
2023-01-241,9131,9131,899.51,911.516,261,1001,911.50
2023-01-231,9001,9041,883.51,88914,661,6001,889
2023-01-201,8511,8831,8511,88316,703,5001,883
2023-01-191,8501,8711,8471,864.521,969,7001,864.50
2023-01-181,8611,9161,8461,909.531,290,7001,909.50
2023-01-171,8261,870.51,825.51,86327,345,8001,863
2023-01-161,8001,8211,7941,817.520,486,4001,817.50
2023-01-131,828.51,838.51,8111,815.527,779,1001,815.50
2023-01-121,8391,8681,8381,857.521,573,2001,857.50
2023-01-111,8241,8401,8221,837.519,798,4001,837.50
2023-01-101,837.51,8501,821.51,82722,352,3001,827
2023-01-061,809.51,8291,8061,82522,568,6001,825
2023-01-051,8121,819.51,793.51,807.524,700,2001,807.50
2023-01-041,7981,8041,787.51,79925,995,6001,799

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