[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 
2017-04-286112.006129.006020.006035.00676580041002808300
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
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

   ※ 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