[7203 東証1部] トヨタ自動車 日足 時系列データ

[7203 東証1部] トヨタ自動車 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-176195.006216.006170.006175.00551350034107338600
2017-08-166248.006249.006175.006194.00587770036461524900
2017-08-156235.006301.006232.006275.00729830045840439800
2017-08-146190.006244.006158.006180.00838980052005790800
2017-08-106262.006293.006250.006275.00713490044765249700
2017-08-096284.006304.006205.006236.00738960046090888900
2017-08-086350.006360.006311.006336.00566290035870075300
2017-08-076300.006360.006292.006339.00967350061249835000
2017-08-046185.006263.006176.006216.00712030044339241600
2017-08-036311.006313.006202.006225.00628600039162666600
2017-08-026330.006347.006296.006300.00660110041707719900
2017-08-016239.006308.006220.006300.00785660049335580300
2017-07-316218.006274.006216.006234.00754370047182927900
2017-07-286212.006260.006205.006228.00693890043274833700
2017-07-276174.006276.006170.006250.00899590056045705500
2017-07-266184.006203.006171.006186.00695310043037094300
2017-07-256092.006178.006089.006107.00654350040103666500
2017-07-246062.006122.006045.006079.00793800048302268000
2017-07-216135.006152.006118.006126.00549820033721203200
2017-07-206128.006177.006108.006150.00681530041917074600
2017-07-196139.006160.006108.006128.00714120043741708200
2017-07-186210.006213.006155.006180.00765430047377841200
2017-07-146222.006282.006221.006258.00808030050584742100
2017-07-136231.006244.006189.006210.00689180042861276700
2017-07-126186.006230.006170.006225.00861270053391087500
2017-07-116188.006274.006188.006263.00883070055133495800
2017-07-106230.006233.006182.006187.00756600046913203800
2017-07-076090.006206.006085.006157.001045870064442122600
2017-07-066155.006160.006103.006134.001001840061484925000
2017-07-056124.006154.006092.006154.001075850065995840300
2017-07-046030.006094.006028.006060.001154470069977595700
2017-07-035893.005996.005887.005950.001148400068390135600
2017-06-305896.005906.005867.005893.00737240043401079000
2017-06-295930.005934.005886.005910.00646230038214481000
2017-06-285880.005915.005879.005904.00693750040952501100
2017-06-275861.005893.005860.005876.00475800027974328300
2017-06-265850.005876.005838.005838.00360370021095698200
2017-06-235877.005896.005851.005860.00418580024565224700
2017-06-225836.005889.005830.005877.00536460031486672700
2017-06-215800.005853.005790.005840.00747010043540541400
2017-06-205840.005858.005809.005809.00711210041456957700
2017-06-195785.005807.005768.005787.00546620031652558800
2017-06-165829.005839.005790.005794.001255950072882437900
2017-06-155812.005838.005792.005794.00640450037175268000
2017-06-145899.005900.005858.005859.00402060023636369200
2017-06-135870.005903.005839.005874.00523380030757225900
2017-06-125829.005901.005822.005880.00574420033739700800
2017-06-095800.005862.005793.005838.00851890049591402200
2017-06-085893.005898.005800.005806.00903410052791102500
2017-06-075900.005917.005874.005902.00557170032867374200
2017-06-065964.005974.005907.005910.00617050036629423700
2017-06-056001.006005.005964.005968.00703140042059011300
2017-06-026013.006097.006010.006092.00820570049706035400
2017-06-015935.006003.005933.005989.00499950029910977400
2017-05-315962.005977.005925.005932.00570300033916810900
2017-05-305970.005987.005949.005981.00325860019453994600
2017-05-295945.005990.005944.005970.00324090019355437700
2017-05-265985.005997.005940.005941.00567240033838683200
2017-05-255967.006012.005955.005985.00471720028245965400
2017-05-246051.006051.005987.006001.00458240027542100300
2017-05-235979.006011.005961.006000.00421720025262436900
2017-05-225985.006023.005962.005997.00444580026647695500
2017-05-195955.005984.005927.005965.00634830037823578700
2017-05-185934.005956.005923.005930.00695970041309729200
2017-05-176030.006044.005991.006034.00718530043223388300
2017-05-166060.006123.006054.006093.00644930039240415300
2017-05-155990.006025.005983.006009.00592520035550291100
2017-05-126090.006094.006020.006047.00821660049688911900
2017-05-116113.006124.005975.006123.001351190081704734700
2017-05-106162.006171.006081.006081.00782370047856841800
2017-05-096235.006242.006122.006135.00756300046611575400
2017-05-086190.006238.006174.006235.00948720058920703800
2017-05-026057.006143.006048.006143.00594320036385527800
2017-05-016024.006062.006006.006042.00379360022892980300
2017-04-286112.006129.006020.006035.00676580041002808300
2017-04-276120.006135.006095.006117.00693120042423563900
2017-04-266091.006154.006066.006154.00828940050703483200
2017-04-255890.006004.005887.006000.00716980042778272200
2017-04-245916.005928.005864.005887.00553390032603939200
2017-04-215820.005880.005812.005855.00772260045157796600
2017-04-205715.005796.005704.005754.00615980035452243800
2017-04-195700.005729.005687.005695.00779510044472485900
2017-04-185800.005821.005753.005757.00603360034881627400
2017-04-175747.005768.005708.005759.00463350026606480000
2017-04-145719.005808.005670.005798.00792460045632565000
2017-04-135733.005754.005672.005731.00792570045286410000
2017-04-125835.005836.005781.005798.00741960043040441000
2017-04-115882.005910.005840.005910.00489880028825717400
2017-04-105900.005933.005881.005896.00562640033189741300
2017-04-075841.005893.005813.005832.00871380050961295900
2017-04-065850.005878.005804.005810.00905000052819565900
2017-04-055960.005987.005882.005909.00763590045235232400
2017-04-046001.006008.005955.005984.00725940043411778500
2017-04-036087.006102.006026.006046.00508250030800316900
2017-03-316125.006154.006042.006042.00772240047053411000
2017-03-306101.006148.006100.006111.00437980026812949200
2017-03-296177.006187.006117.006124.00734900045123038100
2017-03-286202.006229.006193.006218.00687360042699166400
2017-03-276150.006180.006136.006158.00582720035857190000
2017-03-246163.006232.006145.006229.00622260038616779000
2017-03-236132.006175.006100.006160.00833650051164438700
2017-03-226222.006248.006161.006161.001107270068622682700
2017-03-216360.006389.006329.006373.00547220034813728800
2017-03-176405.006410.006373.006377.00795160050774839200
2017-03-166420.006458.006408.006453.00585660037709309600
2017-03-156439.006478.006423.006475.00376370024302469100
2017-03-146500.006508.006451.006454.00558230036111747900
2017-03-136490.006530.006467.006530.00473780030826404400
2017-03-106498.006525.006480.006520.00824000053596779900
2017-03-096411.006439.006397.006434.00501020032144575700
2017-03-086399.006402.006360.006370.00524260033415529100
2017-03-076425.006439.006414.006430.00425690027359923600
2017-03-066438.006454.006420.006444.00359670023156569100
2017-03-036481.006497.006427.006455.00611210039450288800
2017-03-026541.006550.006470.006470.00707380046037774600
2017-03-016420.006480.006400.006466.00857720055329004800
2017-02-286449.006495.006365.006365.001284850082247913700
2017-02-276400.006439.006358.006406.00591240037841771100
2017-02-246438.006470.006431.006448.00433850027980528900
2017-02-236480.006502.006453.006498.00391150025351263300
2017-02-226519.006519.006462.006503.00601560039069118000
2017-02-216450.006479.006439.006478.00409920026495429300
2017-02-206450.006454.006386.006432.00434080027874511000
2017-02-176410.006413.006358.006400.00526290033637917700
2017-02-166491.006496.006410.006457.00524720033819133800
2017-02-156518.006518.006479.006491.00429920027935615600
2017-02-146529.006529.006445.006454.00669380043334859900
2017-02-136546.006546.006480.006491.00698940045455086100
2017-02-106337.006456.006331.006446.00957930061414682800
2017-02-096300.006325.006220.006255.001172710073341629600
2017-02-086358.006386.006324.006385.00539550034284138100
2017-02-076390.006410.006312.006346.001037220065813949600
2017-02-066496.006527.006446.006493.00634960041158169500
2017-02-036450.006488.006405.006445.00703820045384062500
2017-02-026472.006499.006406.006430.00834260053766314500
2017-02-016490.006558.006432.006546.00802880052223166400
2017-01-316605.006637.006584.006584.00670330044260367400
2017-01-306658.006713.006652.006705.00466480031168834700
2017-01-276769.006769.006677.006704.00738740049567917600
2017-01-266791.006799.006746.006764.00703050047572476200
2017-01-256709.006739.006677.006706.00789420052956870500
2017-01-246646.006673.006575.006579.00961400063559013200
2017-01-236701.006730.006683.006690.00776450052041665200
2017-01-206845.006858.006794.006801.00753120051336181300
2017-01-196850.006875.006813.006855.00723290049524754900
2017-01-186631.006768.006621.006736.00899630060336028800
2017-01-176805.006823.006718.006719.00839180056816298900
2017-01-166851.006866.006802.006827.00553920037851534400
2017-01-136830.006885.006823.006882.00681970046782645900
2017-01-126870.006885.006800.006845.00740600050708946100
2017-01-116899.006924.006875.006912.00660530045594253000
2017-01-106922.006958.006861.006861.00893110061682071300
2017-01-066840.006948.006830.006930.001158610080000907600
2017-01-057090.007091.007023.007049.00764400053854875600
2017-01-047010.007103.006975.007097.00954760067368147900
2016-12-306829.006913.006800.006878.00670880045995953300
2016-12-296935.006960.006838.006838.001140070078401296000
2016-12-287000.007020.006958.006970.00474760033115275500
2016-12-276945.007016.006930.006968.00620120043261935900
2016-12-267020.007028.006964.006991.00565460039546955500
2016-12-227090.007118.007063.007090.00610940043307740700
2016-12-217160.007199.007103.007122.00777720055646726700
2016-12-207121.007145.007088.007131.00572830040770377400
2016-12-197124.007165.007073.007144.00666840047571352200
2016-12-167200.007215.007110.007155.001071070076574464600
2016-12-157100.007192.007095.007156.0014022800100315002500
2016-12-147069.007076.007017.007031.00788660055572907300
2016-12-137000.007060.006960.007050.00851270059719997600
2016-12-127090.007100.006940.007001.001082920076147239300
2016-12-096984.007022.006954.007003.001282510089743446200
2016-12-086960.006992.006932.006984.001379050096120288900
2016-12-076750.006860.006739.006860.001239710084237995600
2016-12-066680.006711.006670.006683.00844390056456744900
2016-12-056650.006653.006592.006628.00864520057284174300
2016-12-026739.006760.006675.006686.00919500061628911900
2016-12-016789.006820.006682.006707.001466140099119837400
2016-11-306688.006690.006625.006649.001047100069656125500
2016-11-296608.006665.006600.006640.00738480049024395700
2016-11-286650.006694.006560.006653.001070550071013915400
2016-11-256680.006789.006595.006689.0018582900124604190000
2016-11-246450.006600.006432.006588.0017195000112149130500
2016-11-226327.006357.006270.006287.00850360053615466200
2016-11-216358.006393.006343.006359.00838850053382614800
2016-11-186250.006327.006240.006316.001346280084784717300
2016-11-176137.006190.006131.006151.00965990059492681100
2016-11-166106.006198.006100.006186.001117710068787765700
2016-11-156070.006093.006040.006064.00862390052282376200
2016-11-146000.006041.005973.006038.001059460063795784200
2016-11-115930.006000.005902.005952.001430790085201543200
2016-11-105870.005876.005784.005838.001465880085387320700
2016-11-095918.005950.005492.005510.0028032000158828693300
2016-11-085880.005917.005831.005894.00809000047618867600
2016-11-075825.005832.005775.005810.00746940043381604500
2016-11-045760.005792.005666.005698.001333500076134119600
2016-11-025992.005996.005914.005938.00810670048251728700
2016-11-016082.006083.006039.006072.00573190034725376400
2016-10-316010.006080.006006.006079.00559550033858423100
2016-10-286040.006061.006024.006043.00730540044154450700
2016-10-276025.006062.006001.006004.00525240031649177200
2016-10-266025.006041.005998.006025.00524370031557983800
2016-10-255966.006041.005962.006041.00659900039744708200
2016-10-245976.005983.005941.005956.00511900030505246500
2016-10-216050.006051.005966.005972.00636370038204647700
2016-10-205945.006038.005942.006038.00657740039521972400
2016-10-195975.005980.005940.005953.00525090031286525900
2016-10-186011.006014.005947.005990.00544460032565173500
2016-10-176000.006063.005991.006030.00563190033950694300
2016-10-145940.005997.005922.005993.00624210037210375800
2016-10-136002.006058.005954.005969.00786870047217391700
2016-10-125950.006006.005940.005957.00502310029993202300
2016-10-116027.006055.006003.006015.00598200036047305600
2016-10-076043.006043.005976.006006.00548910032929367000
2016-10-066030.006075.006022.006032.00692200041851557200
2016-10-055959.005995.005939.005988.00698170041704790400
2016-10-045870.005913.005860.005899.00610470035948459300
2016-10-035830.005852.005791.005791.00584230033994829200
2016-09-305703.005811.005703.005779.001041370060036839100
2016-09-295922.005942.005888.005898.00766400045354268000
2016-09-285900.005925.005861.005872.00873880051401382900
2016-09-275831.006014.005824.006014.001014390060229614600
2016-09-265944.005954.005901.005917.00712070042146668800
2016-09-236001.006009.005938.005950.001264460075429014000
2016-09-215957.006148.005901.006144.001280910077335144400
2016-09-205895.006024.005872.005952.00894190053286868200
2016-09-165959.005963.005855.005866.001179360069479802600
2016-09-156005.006017.005930.005970.00689640041180130500
2016-09-146100.006138.006045.006050.00587200035714509500
2016-09-136125.006168.006084.006109.00472790028942361900
2016-09-126090.006114.006051.006093.00629150038271284900
2016-09-096188.006230.006163.006171.00698800043230251900
2016-09-086163.006196.006136.006190.00626850038663797200
2016-09-076115.006189.006094.006184.00750130046120627500
2016-09-066230.006274.006193.006235.00600800037431769700
2016-09-056372.006372.006261.006264.00622220039318051600
2016-09-026250.006279.006216.006266.00743610046432837000
2016-09-016262.006293.006221.006284.00974520061089765500
2016-08-316300.006353.006238.006238.001418540089326068700
2016-08-306150.006245.006150.006186.001233860076455686100
2016-08-296106.006186.006082.006147.001158030071134682100
2016-08-266000.006008.005911.005911.001209410072029171900
2016-08-256100.006127.006073.006116.00679250041522983400
2016-08-246076.006126.006047.006120.00798970048803677400
2016-08-236063.006080.005985.005997.00851610051349402000
2016-08-226078.006109.006065.006100.00913010055632936400
2016-08-195969.006060.005956.006026.001194430072048956200
2016-08-185935.005982.005900.005900.001000420059423620700
2016-08-175898.006033.005882.006006.00933230055846929200
2016-08-165972.006002.005866.005875.00997510059281037200
2016-08-156000.006007.005950.005950.00552790033044473700
2016-08-126000.006030.005984.006000.00826190049639903300

   ※ 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。 

s7db.com Twitter Blog