[7203 大証1部] トヨタ 日足 時系列データ

[7203 大証1部] トヨタ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-126410.006410.006410.006410.002001282000
2013-07-116300.006320.006300.006320.0014008834000
2013-07-106360.006400.006360.006400.0012007672000
2013-07-096390.006410.006390.006410.004002560000
2013-07-086400.006400.006380.006380.00210013418000
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-286000.006000.006000.006000.00100600000
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-215860.005860.005860.005860.00100586000
2013-06-205870.005870.005870.005870.00100587000
2013-06-1900
2013-06-185800.005800.005800.005800.004002320000
2013-06-175540.005540.005540.005540.00100554000
2013-06-145780.005780.005780.005780.00100578000
2013-06-1300
2013-06-1200
2013-06-115930.006010.005930.006010.0012007204000
2013-06-105800.005800.005800.005800.002001160000
2013-06-0700
2013-06-0600
2013-06-0500
2013-06-045630.005830.005540.005830.009005174000
2013-06-035910.005910.005780.005860.008004691000
2013-05-316060.006140.006060.006140.002001220000
2013-05-3000
2013-05-296370.006370.006350.006350.002001272000
2013-05-286150.006150.006150.006150.002001230000
2013-05-276230.006230.005950.005950.00300018123000
2013-05-246430.006530.005900.006290.00270016613000
2013-05-236490.006550.006330.006330.0012007796000
2013-05-226700.006700.006550.006550.007004651000
2013-05-216660.006660.006660.006660.005003330000
2013-05-206580.006630.006580.006630.006003973000
2013-05-176350.006500.006350.006500.0010006410000
2013-05-166450.006470.006450.006450.006003872000
2013-05-156380.006380.006370.006370.0015009568000
2013-05-146300.006300.006170.006230.004002493000
2013-05-136300.006350.006270.006280.00280017605000
2013-05-106010.006040.006010.006040.004002410000
2013-05-095940.005980.005820.005820.0013007701000
2013-05-085760.005990.005760.005990.00270015683000
2013-05-075790.005790.005730.005770.00370021211000
2013-05-025490.005530.005490.005530.002001102000
2013-05-015630.005630.005630.005630.00100563000
2013-04-305710.005720.005710.005720.002001143000
2013-04-265760.005760.005720.005720.002001148000
2013-04-2500
2013-04-2400
2013-04-235600.005600.005600.005600.00100560000
2013-04-2200
2013-04-195440.005480.005420.005480.005002722000
2013-04-1800
2013-04-175550.005560.005520.005520.00240013315000
2013-04-165480.005500.005480.005500.0011006048000
2013-04-155600.005650.005550.005650.00500027991000
2013-04-125600.005640.005560.005640.008004488000
2013-04-115450.005640.005450.005640.00200011023000
2013-04-1000
2013-04-095300.005300.005300.005300.002001060000
2013-04-085290.005300.005290.005300.005002647000
2013-04-055110.005110.005030.005050.007003563000
2013-04-044895.004895.004895.004895.00100489500
2013-04-034685.004685.004685.004685.0017007964500
2013-04-024705.004705.004620.004620.0020009296000
2013-04-014790.004845.004790.004845.0011005324000
2013-03-294795.004795.004795.004795.003001438500
2013-03-284905.004905.004800.004800.003001455500
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-224945.004945.004945.004945.00200989000
2013-03-214945.004945.004945.004945.00200989000
2013-03-194925.004925.004925.004925.00100492500
2013-03-184960.004960.004960.004960.00100496000
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-125000.005000.004855.004855.0013006390000
2013-03-115000.005000.004995.004995.0018008999500
2013-03-084865.004865.004865.004865.00100486500
2013-03-0700
2013-03-064825.004825.004820.004820.0013006271000
2013-03-0500
2013-03-0400
2013-03-014695.004695.004695.004695.00100469500
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-254870.004870.004805.004805.0014006747000
2013-02-224685.004705.004685.004705.00200939000
2013-02-214750.004750.004750.004750.0010004750000
2013-02-204825.004825.004815.004815.00200964000
2013-02-1900
2013-02-184865.004865.004775.004775.003001441500
2013-02-154655.004655.004655.004655.00100465500
2013-02-1400
2013-02-134880.004880.004830.004830.006002919000
2013-02-125000.005000.005000.005000.00100500000
2013-02-084930.004930.004930.004930.00100493000
2013-02-074850.004865.004850.004865.0011005350000
2013-02-064640.004865.004640.004865.008003764500
2013-02-054555.004555.004555.004555.00100455500
2013-02-044575.004605.004575.004600.0010004597500
2013-02-014400.004515.004400.004515.005002218500
2013-01-314370.004370.004370.004370.001740076038000
2013-01-304310.004310.004310.004310.00100431000
2013-01-294300.004300.004300.004300.001740074820000
2013-01-284390.004390.004330.004330.0013005689000
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-174200.004215.004150.004150.00250010501000
2013-01-164200.004200.004200.004200.00100420000
2013-01-154295.004295.004295.004295.00200859000
2013-01-1100
2013-01-104200.004200.004200.004200.00200840000
2013-01-094030.004145.004030.004145.003001220500
2013-01-084085.004085.004085.004085.00100408500
2013-01-074270.004305.004270.004305.004001711500
2013-01-044215.004230.004215.004230.005002109500
2012-12-283995.003995.003970.003970.006002384500
2012-12-273900.003955.003900.003955.004001571000
2012-12-263795.003880.003795.003880.00200767500
2012-12-253850.003850.003850.003850.00100385000
2012-12-213850.003850.003850.003850.00100385000
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-173530.003670.003530.003670.00200720000
2012-12-143610.003610.003610.003610.00200722000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-103465.003560.003465.003560.008002810000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-033535.003535.003535.003535.00100353500
2012-11-3000
2012-11-293500.003500.003500.003500.00100350000
2012-11-2800
2012-11-2700
2012-11-263560.003560.003560.003560.00100356000
2012-11-223505.003505.003505.003505.00200701000
2012-11-2100
2012-11-203375.003375.003375.003375.00200675000
2012-11-193380.003380.003380.003380.00100338000
2012-11-163365.003380.003365.003380.00200674500
2012-11-153100.003100.003100.003100.00100310000
2012-11-1400
2012-11-1300
2012-11-123095.003095.003095.003095.00100309500
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-263135.003135.003135.003135.00200627000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-112900.002900.002900.002900.00100290000
2012-10-102951.002951.002951.002951.00200590200
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-193245.003245.003245.003245.005001622500
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-083190.003190.003190.003190.00100319000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-242880.002880.002880.002880.00100288000
2012-07-2300
2012-07-202965.002965.002965.002965.00100296500
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-103085.003085.003085.003085.00100308500
2012-07-093210.003210.003210.003210.00100321000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter