[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 
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
2016-08-105982.005994.005925.005944.00853380050885471100
2016-08-096030.006049.006002.006011.00860270051854781900
2016-08-085960.006069.005935.006055.001339010080594438000
2016-08-055791.005924.005751.005860.0017266400101223940900
2016-08-045591.005715.005578.005691.001076600060795605200
2016-08-035530.005647.005520.005589.001192490066564615700
2016-08-025740.005774.005695.005696.00931000053348920900
2016-08-015715.005830.005704.005797.00941230054404747000
2016-07-295759.005910.005708.005894.001627810094586030100
2016-07-285815.005882.005808.005859.00847730049612569500
2016-07-275746.005920.005734.005866.001215490071121516900
2016-07-265788.005796.005699.005699.001197920068819745200
2016-07-255838.005899.005821.005846.00780120045763816500
2016-07-225770.005866.005770.005838.00800670046593595700
2016-07-215850.005884.005823.005875.001060700062179016300
2016-07-205740.005784.005729.005775.00760910043834687800
2016-07-195816.005826.005690.005784.001003730057782050100
2016-07-155675.005807.005666.005759.001363480078180711600
2016-07-145578.005660.005571.005648.001156520064891676900
2016-07-135566.005643.005515.005628.0019459400109024378300
2016-07-125414.005525.005410.005443.001433780078450615300
2016-07-115161.005350.005157.005301.001394730073425446300
2016-07-085095.005157.005055.005055.001046310053333415200
2016-07-075050.005119.005022.005073.001078120054785829600
2016-07-065051.005065.004965.005064.001804840090466835100
2016-07-055140.005173.005097.005153.00936330047994910400
2016-07-045087.005151.005067.005127.00988920050634512000
2016-07-015100.005141.005085.005107.001267250064762080000
2016-06-305222.005223.005052.005052.001420230072746877300
2016-06-295143.005168.005065.005119.001416010072558446700
2016-06-285050.005094.004917.004975.0021325400106140012400
2016-06-275208.005220.005100.005151.001193890061393853000
2016-06-245709.005743.005110.005240.0029626900160227076600
2016-06-235618.005750.005601.005737.001156160065627879200
2016-06-225601.005648.005542.005607.001021910057293427300
2016-06-215487.005644.005462.005637.001121490062395649900
2016-06-205463.005604.005463.005568.001189940066098160300
2016-06-175325.005427.005325.005421.001337000072086700000
2016-06-165400.005411.005263.005281.001249420066558320200
2016-06-155393.005499.005345.005463.001055140057425880500
2016-06-145392.005442.005351.005393.001161190062502974500
2016-06-135527.005562.005426.005428.001046260057284781000
2016-06-105601.005641.005579.005627.001161390065170381800
2016-06-095621.005661.005584.005603.00805690045258638300
2016-06-085662.005684.005595.005681.00941670053177756100
2016-06-075681.005724.005611.005654.001046770059212095900
2016-06-065535.005670.005510.005667.00989270055456694100
2016-06-035669.005720.005642.005675.001005580057103061700
2016-06-025719.005743.005656.005669.001115760063506316900
2016-06-015701.005844.005695.005755.001409100081317872600
2016-05-315660.005839.005645.005783.001698550098045370800
2016-05-305626.005684.005598.005681.00878250049608365500
2016-05-275616.005638.005555.005589.00665420037217537800
2016-05-265647.005678.005589.005596.00714360040222579100
2016-05-255529.005572.005505.005555.00839280046477597000
2016-05-245475.005476.005415.005429.00727030039555503400
2016-05-235514.005526.005429.005506.00825170045232590300
2016-05-205463.005575.005462.005562.00796370044062856200
2016-05-195599.005622.005468.005494.00926630051287338200
2016-05-185544.005618.005504.005537.001143440063451821600
2016-05-175510.005540.005482.005533.00788440043447197200
2016-05-165431.005506.005400.005467.00891580048586150800
2016-05-135515.005588.005451.005454.001125480062010762600
2016-05-125380.005593.005380.005553.0018599200101885520800
2016-05-115716.005776.005626.005634.00883810050352804700
2016-05-105600.005693.005516.005677.00978250055034246600
2016-05-095528.005575.005501.005554.00748130041485057300
2016-05-065496.005527.005418.005478.00898600049174109200
2016-05-025404.005468.005375.005442.001227580066441415100
2016-04-285921.005984.005621.005654.001467420084655090800
2016-04-275915.005928.005820.005845.00870920051051306700
2016-04-265958.005979.005884.005949.00776200046060089100
2016-04-256019.006027.005944.005992.001041110062372316600
2016-04-225777.005920.005766.005919.001170600068506520100
2016-04-215780.005839.005725.005824.001281230074173687100
2016-04-205736.005739.005631.005643.00991850056338258200
2016-04-195667.005746.005633.005680.00987780056102796900
2016-04-185352.005490.005350.005467.001221840066456888000
2016-04-155700.005807.005686.005740.00979110056268577700
2016-04-145706.005806.005681.005806.001473100084854159600
2016-04-135600.005652.005510.005623.001509390084368978700
2016-04-125300.005510.005291.005485.001340280072804510000
2016-04-115405.005409.005256.005278.001574500083349264300
2016-04-085308.005525.005259.005467.001667730089967680200
2016-04-075481.005504.005393.005424.001181490064191239600
2016-04-065451.005535.005421.005457.001150840062910154300
2016-04-055600.005634.005417.005439.001533670084355410200
2016-04-045700.005719.005590.005625.001328230074815777300
2016-04-015930.005946.005753.005771.001397540081401876300
2016-03-316025.006061.005943.005952.001030870061818755600
2016-03-306119.006130.006000.006000.00825650049997080300
2016-03-296102.006192.006101.006154.00765640047045825000
2016-03-286208.006223.006148.006223.00828730051301556200
2016-03-256028.006186.006005.006180.00918830056296636800
2016-03-246067.006095.005962.006011.00911510054893263000
2016-03-236114.006172.006097.006106.00754090046169951700
2016-03-226000.006118.006000.006098.001227730074570442600
2016-03-185985.006013.005858.005888.001464130086395303200
2016-03-176057.006153.005966.006025.001107080067130251400
2016-03-166053.006084.006032.006044.00790720047863716600
2016-03-156188.006206.006073.006087.001060750065051353200
2016-03-146209.006244.006166.006200.00825910051278903800
2016-03-116067.006188.006015.006140.001291810078913511700
2016-03-106049.006172.006029.006154.00935040057121568200
2016-03-095940.005995.005901.005976.00989850058830409900
2016-03-086066.006114.005977.005990.001305670078655949800
2016-03-076205.006223.006066.006100.001237780075712023500
2016-03-046170.006232.006136.006229.00976050060493128700
2016-03-036097.006209.006067.006178.001105530068080848800
2016-03-026069.006185.006000.006097.001403590085794194600
2016-03-015853.005935.005824.005893.001109320065040193500
2016-02-296001.006062.005897.005897.0018539900110850727800
2016-02-265960.006006.005895.005910.001275310075832611100
2016-02-255881.005967.005827.005931.001581920093198583800
2016-02-245900.005989.005835.005974.001088810064562838600
2016-02-236065.006070.005954.005994.001089550065568914700
2016-02-225906.006044.005850.005980.001142720068015718500
2016-02-196050.006086.005961.005999.001402000084136777700
2016-02-186259.006293.006156.006180.001158660071990557800
2016-02-176150.006172.006011.006076.001590250096740559700
2016-02-166254.006342.006126.006250.001430770089355933300
2016-02-156029.006316.006012.006256.0017902300110295845100
2016-02-125800.005915.005703.005710.0023103500134050394900
2016-02-106170.006263.006020.006127.0018580800114203829300
2016-02-096250.006282.006148.006154.0017189100106994684900
2016-02-086450.006603.006325.006555.0015776100102042950700
2016-02-056650.006677.006531.006625.001097040072256552200
2016-02-046760.006842.006705.006752.001065670072150514800
2016-02-037088.007126.006887.006900.001416880098610658200
2016-02-027223.007338.007216.007304.00730690053287870400
2016-02-017300.007355.007273.007339.0014800700108292925200
2016-01-296921.007288.006883.007200.0020194600142961037800
2016-01-286855.006957.006825.006883.00927690064060958500
2016-01-276825.006910.006793.006881.001049810072068140500
2016-01-266700.006702.006613.006629.00902240059989922600
2016-01-256877.006889.006769.006824.001107300075552174500
2016-01-226592.006837.006564.006822.001397570093777243900
2016-01-216557.006681.006392.006392.0015281800100011649600
2016-01-206753.006758.006564.006574.001257380083657888000
2016-01-196740.006815.006682.006804.001001610067696837700
2016-01-186600.006773.006556.006742.001014860067770667900
2016-01-156875.006885.006702.006759.001069380072449770300
2016-01-146795.006809.006700.006797.001291260087133869600
2016-01-136930.007005.006901.006953.001079140075014633100
2016-01-126800.006864.006755.006755.001212630082392241600
2016-01-086798.007016.006763.006864.0016008200110350180000
2016-01-077022.007057.006895.006898.0014845500103314442400
2016-01-067220.007259.007021.007083.001034970073608755200
2016-01-057268.007293.007200.007226.001040570075354856800
2016-01-047400.007495.007325.007337.00916570067641738600
2015-12-307497.007521.007463.007488.00571060042825924400
2015-12-297461.007498.007413.007454.00970640072290510900
2015-12-287489.007524.007460.007484.00451640033822813000
2015-12-257523.007563.007460.007483.00464690034820732900
2015-12-247665.007676.007540.007540.00594310045205096300
2015-12-227632.007682.007592.007635.00678050051858921900
2015-12-217570.007631.007473.007579.001139250086005461500
2015-12-187680.007850.007618.007658.0017110900131978969200
2015-12-177718.007777.007682.007703.001222980094579572200
2015-12-167472.007636.007454.007612.001160470087815406100
2015-12-157459.007469.007324.007324.001050230077653149100
2015-12-147500.007517.007416.007463.001259620093982273300
2015-12-117540.007685.007540.007685.001194250090800039800
2015-12-107600.007648.007578.007601.00851000064795324600
2015-12-097593.007745.007578.007654.001124740086313117700
2015-12-087724.007735.007600.007601.00868460066393729800
2015-12-077751.007751.007704.007704.00596700046109328900
2015-12-047684.007737.007669.007692.00949230073076875400
2015-12-037806.007851.007785.007827.00701750054854916600
2015-12-027769.007862.007762.007820.00821480064223588600
2015-12-017691.007762.007682.007762.00779570060297958800
2015-11-307682.007697.007657.007657.00708980054414705300
2015-11-277700.007717.007647.007670.00745660057252879800
2015-11-267645.007698.007637.007687.00816620062642168800

   ※ 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