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
2023-12-29	2,572	2,615.5	2,569	2,590.5	26,860,500	2,590.50
2023-12-28	2,555	2,573	2,539	2,556	17,822,300	2,556
2023-12-27	2,557.5	2,583.5	2,547	2,583	26,896,000	2,583
2023-12-26	2,543	2,544.5	2,520.5	2,541	17,223,900	2,541
2023-12-25	2,525	2,553	2,514.5	2,537	19,273,800	2,537
2023-12-22	2,520	2,549.5	2,499	2,516	38,330,200	2,516
2023-12-21	2,520	2,576.5	2,495	2,537.5	47,672,400	2,537.50
2023-12-20	2,666	2,692	2,634	2,644	34,125,400	2,644
2023-12-19	2,620	2,657.5	2,590.5	2,640.5	24,989,000	2,640.50
2023-12-18	2,590.5	2,619.5	2,571.5	2,619.5	21,229,700	2,619.50
2023-12-15	2,617	2,624	2,592	2,600.5	32,057,100	2,600.50
2023-12-14	2,605.5	2,623.5	2,552	2,571.5	43,459,500	2,571.50
2023-12-13	2,672.5	2,682	2,644.5	2,673.5	20,383,300	2,673.50
2023-12-12	2,727	2,735.5	2,681.5	2,681.5	25,316,700	2,681.50
2023-12-11	2,701	2,716	2,690.5	2,705.5	31,081,400	2,705.50
2023-12-08	2,711	2,721	2,657	2,680.5	55,312,000	2,680.50
2023-12-07	2,800	2,812	2,776	2,794.5	26,610,300	2,794.50
2023-12-06	2,770.5	2,829.5	2,758	2,827	27,896,600	2,827
2023-12-05	2,770	2,784.5	2,743.5	2,753.5	24,512,600	2,753.50
2023-12-04	2,802	2,802.5	2,744.5	2,767.5	30,495,700	2,767.50
2023-12-01	2,819	2,842	2,803	2,833	26,774,000	2,833
2023-11-30	2,810	2,820	2,786.5	2,794.5	49,146,600	2,794.50
2023-11-29	2,770	2,809.5	2,744	2,802.5	36,001,000	2,802.50
2023-11-28	2,770	2,779.5	2,736	2,755	22,163,500	2,755
2023-11-27	2,800	2,803	2,762	2,770	22,122,900	2,770
2023-11-24	2,785	2,814	2,774	2,803	29,415,500	2,803
2023-11-22	2,728	2,781	2,711	2,728.5	31,006,900	2,728.50
2023-11-21	2,785	2,793	2,720.5	2,735	36,142,900	2,735
2023-11-20	2,892.5	2,900	2,768.5	2,780	46,342,000	2,780
2023-11-17	2,840	2,892.5	2,834	2,892.5	24,794,700	2,892.50
2023-11-16	2,860	2,897.5	2,858	2,879	21,411,300	2,879
2023-11-15	2,880.5	2,898.5	2,860	2,860	29,788,400	2,860
2023-11-14	2,845	2,866.5	2,837.5	2,843.5	25,175,900	2,843.50
2023-11-13	2,833	2,845.5	2,807.5	2,817	19,390,400	2,817
2023-11-10	2,770.5	2,815	2,770	2,803	23,638,200	2,803
2023-11-09	2,795	2,819	2,752	2,817.5	23,116,200	2,817.50
2023-11-08	2,861.5	2,879.5	2,757	2,757	32,626,900	2,757
2023-11-07	2,850	2,854	2,818.5	2,832	27,050,700	2,832
2023-11-06	2,840	2,866.5	2,823.5	2,846	48,988,800	2,846
2023-11-02	2,812	2,846.5	2,746.5	2,760	62,211,400	2,760
2023-11-01	2,703.5	2,752	2,678.5	2,712	66,935,200	2,712
2023-10-31	2,590	2,593	2,526	2,590	32,184,100	2,590
2023-10-30	2,593	2,595	2,560.5	2,574	28,552,500	2,574
2023-10-27	2,595	2,644	2,594.5	2,638.5	20,775,500	2,638.50
2023-10-26	2,617.5	2,628	2,571	2,594.5	22,969,100	2,594.50
2023-10-25	2,631	2,664	2,613.5	2,640	18,828,500	2,640
2023-10-24	2,645	2,648.5	2,544	2,597.5	26,740,000	2,597.50
2023-10-23	2,600	2,631	2,585.5	2,610	17,852,100	2,610
2023-10-20	2,600.5	2,642	2,575	2,617	23,366,400	2,617
2023-10-19	2,625	2,667	2,623	2,645	18,842,300	2,645
2023-10-18	2,675	2,697	2,661	2,669	18,891,100	2,669
2023-10-17	2,705	2,719	2,653	2,681	22,766,500	2,681
2023-10-16	2,650	2,665	2,630.5	2,660	19,258,100	2,660
2023-10-13	2,708	2,726	2,677	2,687.5	24,757,200	2,687.50
2023-10-12	2,678	2,740	2,673	2,740	32,321,600	2,740
2023-10-11	2,650	2,681	2,640	2,651	23,177,900	2,651
2023-10-10	2,600	2,640.5	2,595	2,624.5	27,455,800	2,624.50
2023-10-06	2,564.5	2,604	2,536	2,572	28,521,800	2,572
2023-10-05	2,528	2,590	2,505.5	2,590	41,463,500	2,590
2023-10-04	2,555	2,563	2,471	2,477.5	46,063,800	2,477.50
2023-10-03	2,680	2,687	2,593	2,605	31,775,900	2,605
2023-10-02	2,700.5	2,746.5	2,683.5	2,687	28,738,800	2,687
2023-09-29	2,718	2,727.5	2,675.5	2,677.5	33,276,200	2,677.50
2023-09-28	2,720	2,746.5	2,678	2,706	32,137,100	2,706
2023-09-27	2,700	2,751.5	2,677	2,748	31,403,100	2,748
2023-09-26	2,765	2,766.5	2,707.5	2,716.5	26,603,400	2,716.50
2023-09-25	2,785	2,789	2,740.5	2,761.5	21,522,300	2,761.50
2023-09-22	2,749.5	2,811	2,735	2,788.5	28,714,900	2,788.50
2023-09-21	2,799	2,835	2,775	2,785.5	25,747,000	2,785.50
2023-09-20	2,900	2,911.5	2,797	2,799	42,976,800	2,799
2023-09-19	2,806.5	2,885.5	2,798	2,880	40,156,000	2,880
2023-09-15	2,788	2,842	2,780.5	2,821.5	49,241,800	2,821.50
2023-09-14	2,715.5	2,757	2,694	2,748	31,358,600	2,748
2023-09-13	2,657	2,715	2,651	2,707.5	29,244,700	2,707.50
2023-09-12	2,624	2,660	2,619	2,657	21,560,000	2,657
2023-09-11	2,610.5	2,618	2,586	2,595	16,439,600	2,595
2023-09-08	2,611	2,645.5	2,598	2,603	30,458,600	2,603
2023-09-07	2,657	2,671.5	2,633	2,637	26,184,700	2,637
2023-09-06	2,607	2,664	2,605.5	2,651	31,630,100	2,651
2023-09-05	2,600	2,609.5	2,564	2,589	28,061,100	2,589
2023-09-04	2,540	2,599.5	2,539	2,597.5	33,250,800	2,597.50
2023-09-01	2,485	2,525	2,483	2,519.5	23,445,600	2,519.50
2023-08-31	2,465	2,524	2,463	2,515	39,487,900	2,515
2023-08-30	2,449.5	2,463.5	2,440	2,456.5	19,036,300	2,456.50
2023-08-29	2,446.5	2,451	2,416.5	2,431.5	17,541,400	2,431.50
2023-08-28	2,421.5	2,447	2,420	2,436.5	18,256,100	2,436.50
2023-08-25	2,380	2,402	2,377	2,395	15,384,300	2,395
2023-08-24	2,411.5	2,412.5	2,394	2,400	16,406,900	2,400
2023-08-23	2,393	2,411	2,389.5	2,410.5	15,164,600	2,410.50
2023-08-22	2,386	2,420	2,383	2,416.5	18,256,500	2,416.50
2023-08-21	2,349.5	2,376	2,348	2,356.5	14,606,100	2,356.50
2023-08-18	2,348.5	2,367.5	2,345	2,363.5	5,989,900	2,363.50
2023-08-17	2,360.5	2,379	2,332.5	2,377	18,693,200	2,377
2023-08-16	2,400	2,412.5	2,368	2,370.5	22,466,200	2,370.50
2023-08-15	2,433	2,438	2,414.5	2,419	12,578,800	2,419
2023-08-14	2,439.5	2,459.5	2,403	2,408	17,152,200	2,408
2023-08-10	2,406.5	2,432.5	2,395	2,429	19,458,600	2,429
2023-08-09	2,423	2,427	2,384	2,395.5	19,106,300	2,395.50
2023-08-08	2,463.5	2,476	2,420.5	2,423.5	22,190,700	2,423.50
2023-08-07	2,431.5	2,457	2,424	2,444	19,853,700	2,444
2023-08-04	2,407	2,456.5	2,401.5	2,437.5	30,038,200	2,437.50
2023-08-03	2,476	2,477	2,401	2,407.5	44,187,800	2,407.50
2023-08-02	2,438.5	2,549	2,418.5	2,502.5	78,801,100	2,502.50
2023-08-01	2,398	2,464	2,387	2,445.5	68,906,000	2,445.50
2023-07-31	2,350	2,386	2,348.5	2,386	44,133,500	2,386
2023-07-28	2,288.5	2,327	2,263.5	2,310	37,405,600	2,310
2023-07-27	2,315	2,329	2,303.5	2,320.5	18,487,400	2,320.50
2023-07-26	2,318	2,326	2,305.5	2,322	19,436,200	2,322
2023-07-25	2,316.5	2,344.5	2,311.5	2,344.5	23,265,300	2,344.50
2023-07-24	2,317	2,333	2,307.5	2,324	23,557,600	2,324
2023-07-21	2,289	2,301	2,277	2,287.5	20,284,200	2,287.50
2023-07-20	2,291.5	2,311	2,275	2,287	21,073,000	2,287
2023-07-19	2,266.5	2,291	2,265	2,291	22,597,800	2,291
2023-07-18	2,214	2,247.5	2,212	2,240	18,107,200	2,240
2023-07-14	2,219.5	2,231	2,197	2,218	21,578,800	2,218
2023-07-13	2,192.5	2,224	2,180	2,211.5	19,826,600	2,211.50
2023-07-12	2,210	2,231	2,189	2,198	20,500,400	2,198
2023-07-11	2,256	2,258.5	2,204	2,211	29,078,400	2,211
2023-07-10	2,270	2,290	2,255	2,260	28,824,200	2,260
2023-07-07	2,323.5	2,324	2,292	2,299.5	26,236,300	2,299.50
2023-07-06	2,350	2,358	2,317	2,327	28,608,700	2,327
2023-07-05	2,336	2,341.5	2,322.5	2,341	20,643,100	2,341
2023-07-04	2,332.5	2,344.5	2,324.5	2,338	26,554,700	2,338
2023-07-03	2,308	2,329.5	2,303.5	2,325.5	25,421,400	2,325.50
2023-06-30	2,320	2,323.5	2,285.5	2,308.5	37,428,700	2,308.50
2023-06-29	2,302	2,311	2,278.5	2,295.5	27,070,800	2,295.50
2023-06-28	2,276	2,300	2,271.5	2,300	35,651,600	2,300
2023-06-27	2,248	2,257.5	2,221	2,237	26,165,400	2,237
2023-06-26	2,204	2,227	2,191	2,221	22,817,900	2,221
2023-06-23	2,252	2,255	2,171.5	2,199.5	30,642,900	2,199.50
2023-06-22	2,246	2,258	2,231.5	2,240.5	29,584,300	2,240.50
2023-06-21	2,222	2,228.5	2,205.5	2,218.5	38,394,900	2,218.50
2023-06-20	2,250	2,263	2,222	2,244	36,130,900	2,244
2023-06-19	2,320.5	2,323	2,240	2,253	41,460,800	2,253
2023-06-16	2,350	2,350	2,275	2,316	59,050,900	2,316
2023-06-15	2,346	2,358	2,303.5	2,320.5	57,885,900	2,320.50
2023-06-14	2,260	2,350	2,235	2,310	99,612,100	2,310
2023-06-13	2,100	2,183	2,099.5	2,173.5	70,125,200	2,173.50
2023-06-12	2,065.5	2,073.5	2,054.5	2,069	19,714,600	2,069
2023-06-09	2,055	2,057.5	2,030	2,051.5	37,276,500	2,051.50
2023-06-08	2,038.5	2,052	2,017.5	2,024	28,562,300	2,024
2023-06-07	2,058	2,078.5	2,021	2,022	41,062,900	2,022
2023-06-06	2,025	2,050	2,011.5	2,050	22,611,500	2,050
2023-06-05	2,050	2,058.5	2,021	2,028.5	33,729,200	2,028.50
2023-06-02	1,960.5	2,010	1,959	2,009.5	46,785,900	2,009.50
2023-06-01	1,946	1,973	1,935.5	1,943	36,193,300	1,943
2023-05-31	1,929.5	1,934.5	1,892.5	1,908.5	53,396,000	1,908.50
2023-05-30	1,921	1,944	1,910.5	1,940	18,882,600	1,940
2023-05-29	1,959	1,960	1,922	1,928.5	28,467,700	1,928.50
2023-05-26	1,940.5	1,956	1,931	1,937	20,230,300	1,937
2023-05-25	1,953.5	1,960	1,937	1,938.5	26,877,800	1,938.50
2023-05-24	1,949.5	1,959.5	1,924	1,956.5	35,899,300	1,956.50
2023-05-23	1,970	1,979	1,857	1,857	39,793,700	1,857
2023-05-22	1,945	1,950	1,934.5	1,950	25,566,800	1,950
2023-05-19	1,963.5	1,973.5	1,950.5	1,959.5	23,600,700	1,959.50
2023-05-18	1,945	1,958	1,942	1,955.5	28,317,600	1,955.50
2023-05-17	1,925	1,935.5	1,921	1,928	16,295,600	1,928
2023-05-16	1,933	1,939.5	1,919	1,923.5	18,728,200	1,923.50
2023-05-15	1,939.5	1,942	1,926	1,933	16,791,400	1,933
2023-05-12	1,945.5	1,949	1,913.5	1,942	28,097,200	1,942
2023-05-11	1,950	1,959	1,902	1,916	34,669,900	1,916
2023-05-10	1,920	1,963.5	1,894	1,931.5	55,815,000	1,931.50
2023-05-09	1,861	1,920	1,855	1,916.5	39,880,100	1,916.50
2023-05-08	1,860	1,861.5	1,848	1,856	17,294,400	1,856
2023-05-02	1,877	1,877.5	1,853	1,864.5	17,441,500	1,864.50
2023-05-01	1,870.5	1,879.5	1,865	1,874	18,668,200	1,874
2023-04-28	1,839	1,857	1,833.5	1,857	29,984,600	1,857
2023-04-27	1,804.5	1,826.5	1,799	1,825	21,175,700	1,825
2023-04-26	1,793.5	1,807.5	1,791	1,803.5	17,228,200	1,803.50
2023-04-25	1,803	1,807	1,795	1,800	20,492,700	1,800
2023-04-24	1,815	1,817	1,798	1,798	14,674,600	1,798
2023-04-21	1,790	1,808.5	1,784	1,802	21,559,900	1,802
2023-04-20	1,810	1,818	1,796	1,813.5	21,975,500	1,813.50
2023-04-19	1,833	1,836	1,816.5	1,823	16,859,000	1,823
2023-04-18	1,844	1,846	1,827.5	1,833.5	23,312,400	1,833.50
2023-04-17	1,823	1,841.5	1,822.5	1,834	18,967,700	1,834
2023-04-14	1,828	1,829	1,806	1,808	27,911,300	1,808
2023-04-13	1,811	1,814	1,799	1,812.5	19,854,200	1,812.50
2023-04-12	1,834.5	1,835.5	1,816	1,823.5	25,890,400	1,823.50
2023-04-11	1,839.5	1,842	1,823	1,826	26,170,100	1,826
2023-04-10	1,829.5	1,833.5	1,820.5	1,827.5	15,091,200	1,827.50
2023-04-07	1,833.5	1,837	1,819.5	1,819.5	14,815,100	1,819.50
2023-04-06	1,841	1,844	1,822	1,826.5	24,567,200	1,826.50
2023-04-05	1,876.5	1,881	1,850.5	1,852.5	25,396,900	1,852.50
2023-04-04	1,887.5	1,899	1,877	1,899	21,339,500	1,899
2023-04-03	1,897.5	1,897.5	1,875.5	1,897	25,267,000	1,897
2023-03-31	1,863	1,897	1,855.5	1,880	37,152,100	1,880
2023-03-30	1,835.5	1,850	1,828.5	1,842	24,709,600	1,842
2023-03-29	1,812.5	1,852	1,810	1,852	36,692,000	1,852
2023-03-28	1,806	1,813	1,796.5	1,805.5	21,034,500	1,805.50
2023-03-27	1,795	1,796.5	1,781	1,790	16,892,900	1,790
2023-03-24	1,778	1,787	1,772	1,784	16,224,800	1,784
2023-03-23	1,782.5	1,793	1,778	1,787	19,861,700	1,787
2023-03-22	1,803	1,804.5	1,787	1,801	24,870,000	1,801
2023-03-20	1,767	1,778	1,764	1,767	25,693,500	1,767
2023-03-17	1,790	1,798	1,776	1,786	36,599,800	1,786
2023-03-16	1,770	1,793	1,765	1,790	30,331,500	1,790
2023-03-15	1,825	1,832.5	1,804	1,812	23,906,800	1,812
2023-03-14	1,807.5	1,810	1,781.5	1,809	45,615,100	1,809
2023-03-13	1,877	1,881	1,853.5	1,864	24,327,500	1,864
2023-03-10	1,898	1,910.5	1,887.5	1,896	33,371,500	1,896
2023-03-09	1,917.5	1,931.5	1,915	1,919.5	23,844,600	1,919.50
2023-03-08	1,904	1,915.5	1,903	1,907.5	18,703,000	1,907.50
2023-03-07	1,900	1,914.5	1,893	1,914.5	20,837,300	1,914.50
2023-03-06	1,893	1,915	1,890	1,905.5	28,716,300	1,905.50
2023-03-03	1,866	1,886	1,861	1,884.5	27,371,700	1,884.50
2023-03-02	1,860	1,881.5	1,860	1,863.5	20,227,600	1,863.50
2023-03-01	1,866	1,870.5	1,858.5	1,863.5	18,027,000	1,863.50
2023-02-28	1,857.5	1,869	1,855.5	1,862.5	19,162,000	1,862.50
2023-02-27	1,857	1,861.5	1,850	1,857	16,540,600	1,857
2023-02-24	1,856	1,865.5	1,854	1,858	19,154,000	1,858
2023-02-22	1,878	1,879	1,852	1,865	29,022,300	1,865
2023-02-21	1,900	1,901.5	1,889.5	1,890	16,937,100	1,890
2023-02-20	1,916	1,917	1,900	1,902.5	12,704,000	1,902.50
2023-02-17	1,893	1,910.5	1,891	1,907.5	21,230,800	1,907.50
2023-02-16	1,888.5	1,915	1,884.5	1,913	29,791,200	1,913
2023-02-15	1,890	1,893	1,868.5	1,874	21,936,500	1,874
2023-02-14	1,894.5	1,896.5	1,878.5	1,882.5	18,133,700	1,882.50
2023-02-13	1,870	1,880	1,857	1,876.5	21,137,100	1,876.50
2023-02-10	1,885.5	1,891	1,869	1,879	34,846,600	1,879
2023-02-09	1,900	1,923	1,883	1,901	34,568,700	1,901
2023-02-08	1,902	1,904.5	1,895.5	1,897.5	13,623,900	1,897.50
2023-02-07	1,920	1,923.5	1,896.5	1,897	20,138,300	1,897
2023-02-06	1,909	1,934.5	1,908	1,913.5	30,031,400	1,913.50
2023-02-03	1,887	1,895.5	1,882.5	1,891.5	16,015,500	1,891.50
2023-02-02	1,908	1,909.5	1,875.5	1,880.5	19,168,200	1,880.50
2023-02-01	1,911	1,919	1,902.5	1,903	19,250,900	1,903
2023-01-31	1,910	1,913.5	1,895	1,896.5	18,849,600	1,896.50
2023-01-30	1,900.5	1,910	1,896.5	1,902	17,617,700	1,902
2023-01-27	1,902.5	1,902.5	1,886	1,900.5	21,336,000	1,900.50
2023-01-26	1,899	1,907.5	1,889	1,893	22,613,200	1,893
2023-01-25	1,900	1,909	1,898.5	1,905	18,486,100	1,905
2023-01-24	1,913	1,913	1,899.5	1,911.5	16,261,100	1,911.50
2023-01-23	1,900	1,904	1,883.5	1,889	14,661,600	1,889
2023-01-20	1,851	1,883	1,851	1,883	16,703,500	1,883
2023-01-19	1,850	1,871	1,847	1,864.5	21,969,700	1,864.50
2023-01-18	1,861	1,916	1,846	1,909.5	31,290,700	1,909.50
2023-01-17	1,826	1,870.5	1,825.5	1,863	27,345,800	1,863
2023-01-16	1,800	1,821	1,794	1,817.5	20,486,400	1,817.50
2023-01-13	1,828.5	1,838.5	1,811	1,815.5	27,779,100	1,815.50
2023-01-12	1,839	1,868	1,838	1,857.5	21,573,200	1,857.50
2023-01-11	1,824	1,840	1,822	1,837.5	19,798,400	1,837.50
2023-01-10	1,837.5	1,850	1,821.5	1,827	22,352,300	1,827
2023-01-06	1,809.5	1,829	1,806	1,825	22,568,600	1,825
2023-01-05	1,812	1,819.5	1,793.5	1,807.5	24,700,200	1,807.50
2023-01-04	1,798	1,804	1,787.5	1,799	25,995,600	1,799

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