株価時系列データ検索

	A	B	C	D	E	F	G
1	トヨタ自動車(株) の株価時系列
2	https://finance.yahoo.co.jp/quote/7203.T/history
3
4	開始日		終了日
5	2022-09-06	〜	2022-09-30	を
6
7
8	日付	始値	高値	安値	終値	出来高	調整後終値*
9	2022/10/6	2,000	2,012	1,996.50	2,000	26,603,000	2,000
10	2022/10/5	2,024	2,025.50	1,990	2,001	25,516,900	2,001
11	2022/10/4	1,981.50	2,004	1,970.50	2,004	39,192,400	2,004
12	2022/10/3	1,880	1,947.50	1,878.50	1,941.50	32,688,200	1,941.50
13	2022/9/30	1,927.50	1,935	1,871	1,876	41,993,800	1,876
14	2022/9/29	1,955.50	1,969.50	1,935.50	1,958.50	29,667,900	1,958.50
15	2022/9/28	1,973.50	1,975	1,928	1,953.50	32,375,000	1,953.50
16	2022/9/27	1,982.50	2,004	1,975	1,986	23,245,500	1,986
17	2022/9/26	1,981	1,989	1,963	1,963	35,307,900	1,963
18	2022/9/22	1,990	2,028	1,989	2,028	26,440,900	2,028
19	2022/9/21	2,020	2,021	2,000	2,000	31,783,100	2,000
20	2022/9/20	2,043	2,069	2,037	2,048.50	21,038,800	2,048.50
21	2022/9/16	2,020	2,040	2,019.50	2,030.50	28,115,400	2,030.50
22	2022/9/15	2,038	2,046.50	2,034	2,040	15,098,100	2,040
23	2022/9/14	2,040	2,053.50	2,030	2,038	26,178,500	2,038
24	2022/9/13	2,061	2,071.50	2,042	2,067	18,368,100	2,067
25	2022/9/12	2,086	2,087	2,065	2,070	15,232,900	2,070
26	2022/9/9	2,070	2,089.50	2,069	2,078.50	26,218,700	2,078.50
27	2022/9/8	2,042.50	2,080.50	2,042.50	2,080.50	26,507,900	2,080.50
28	2022/9/7	2,043	2,046.50	2,020	2,034.50	20,916,100	2,034.50
29	2022/9/6	2,038	2,054.00	2,029	2,048.50	13,434,900	2,048.50
30	2022/9/5	2,041	2,045.00	2,027	2,037.00	17,282,500	2,037.00
31	2022/9/2	2,050	2,056.00	2,041	2,049.00	22,090,800	2,049.00
32	2022/9/1	2,073	2,075.00	2,045	2,052.50	36,248,100	2,052.50
33	2022/8/31	2,090	2,106.50	2,088	2,101.50	22,276,200	2,101.50
34	2022/8/30	2,100	2,113.50	2,095	2,105.00	16,897,300	2,105.00
35	2022/8/29	2,060	2,093.50	2,059	2,090.00	20,923,300	2,090.00
36	2022/8/26	2,115	2,121.00	2,106	2,108.00	12,989,800	2,108.00
37	2022/8/25	2,096	2,112.00	2,096	2,109.00	10,713,100	2,109.00
38	2022/8/24	2,093	2,115.50	2,093	2,100.00	18,087,200	2,100.00
39	2022/8/23	2,122	2,127.50	2,098	2,107.50	25,655,800	2,107.50
40	2022/8/22	2,131	2,151.50	2,126	2,150.00	15,320,100	2,150.00
41	2022/8/19	2,149	2,157.50	2,145	2,150.00	13,295,300	2,150.00
42	2022/8/18	2,157	2,159.50	2,138	2,143.50	18,478,000	2,143.50
43	2022/8/17	2,136	2,183.00	2,136	2,183.00	31,472,900	2,183.00
44	2022/8/16	2,130	2,130.00	2,106	2,121.00	12,497,100	2,121.00
45	2022/8/15	2,125	2,134.00	2,119	2,132.50	12,869,100	2,132.50
46	2022/8/12	2,110	2,135.00	2,100	2,135.00	31,314,700	2,135.00
47	2022/8/10	2,082	2,099.00	2,078	2,088.00	15,038,200	2,088.00
48	2022/8/9	2,107	2,113.00	2,069	2,076.00	25,062,000	2,076.00
49	2022/8/8	2,100	2,116.00	2,083	2,116.00	22,816,600	2,116.00
50	2022/8/5	2,080	2,130.00	2,074	2,123.00	27,813,600	2,123.00
51	2022/8/4	2,184	2,187.50	2,072	2,091.50	50,239,900	2,091.50
52	2022/8/3	2,149	2,162.50	2,143	2,156.00	16,651,900	2,156.00
53	2022/8/2	2,178	2,198.00	2,152	2,154.50	18,343,800	2,154.50
54	2022/8/1	2,152	2,216.50	2,151	2,212.00	32,568,100	2,212.00
55	2022/7/29	2,155	2,163.00	2,127	2,137.00	24,818,400	2,137.00
56	2022/7/28	2,165	2,174.50	2,124	2,125.00	27,939,100	2,125.00
57	2022/7/27	2,154	2,174.00	2,142	2,169.00	15,783,800	2,169.00
58	2022/7/26	2,178	2,182.50	2,160	2,166.00	12,369,100	2,166.00
59	2022/7/25	2,177	2,198.50	2,163	2,166.00	16,534,400	2,166.00
60	2022/7/22	2,200	2,204.50	2,190	2,202.50	20,867,700	2,202.50
61	2022/7/21	2,191	2,206.00	2,175	2,193.50	24,208,700	2,193.50
62	2022/7/20	2,200	2,204.50	2,180	2,194.00	27,281,400	2,194.00
63	2022/7/19	2,170	2,179.00	2,163	2,177.00	21,538,900	2,177.00
64	2022/7/15	2,134	2,163.50	2,127	2,163.00	28,589,600	2,163.00
65	2022/7/14	2,102	2,144.00	2,099	2,135.00	18,559,500	2,135.00
66	2022/7/13	2,124	2,145.50	2,124	2,134.50	16,445,800	2,134.50
67	2022/7/12	2,152	2,153.00	2,111	2,116.50	24,129,000	2,116.50
68	2022/7/11	2,140	2,158.50	2,134	2,152.00	28,062,000	2,152.00
69	2022/7/8	2,121	2,147.00	2,108	2,111.00	35,446,600	2,111.00
70	2022/7/7	2,087	2,108.00	2,065	2,105.00	27,506,300	2,105.00
71	2022/7/6	2,089	2,098.00	2,044	2,058.00	32,025,100	2,058.00
72	2022/7/5	2,128	2,136.00	2,112	2,116.50	20,328,900	2,116.50
73	2022/7/4	2,094	2,113.00	2,088	2,113.00	21,443,400	2,113.00
74	2022/7/1	2,095	2,104.00	2,056	2,067.00	30,994,400	2,067.00
75	2022/6/30	2,129	2,131.50	2,094	2,100.00	30,076,600	2,100.00
76	2022/6/29	2,165	2,168.00	2,126	2,128.00	36,393,000	2,128.00
77	2022/6/28	2,139	2,167.50	2,134	2,167.50	26,045,200	2,167.50
78	2022/6/27	2,137	2,144.00	2,109	2,121.50	17,615,400	2,121.50
79	2022/6/24	2,095	2,115.50	2,088	2,111.50	21,561,600	2,111.50
80	2022/6/23	2,148	2,159.00	2,116	2,126.50	20,869,300	2,126.50
81	2022/6/22	2,168	2,188.50	2,149	2,156.00	22,961,800	2,156.00
82	2022/6/21	2,120	2,144.00	2,107	2,138.50	23,768,100	2,138.50
83	2022/6/20	2,090	2,115.00	2,071	2,089.50	20,577,400	2,089.50
84	2022/6/17	2,046	2,087.00	2,042	2,063.00	45,125,700	2,063.00
85	2022/6/16	2,142	2,173.50	2,131	2,140.00	24,439,500	2,140.00
86	2022/6/15	2,088	2,108.00	2,080	2,080.00	22,726,900	2,080.00
87	2022/6/14	2,083	2,121.50	2,078	2,095.00	26,804,400	2,095.00
88	2022/6/13	2,150	2,159.00	2,128	2,131.50	25,274,900	2,131.50
89	2022/6/10	2,211	2,232.00	2,196	2,203.50	28,515,100	2,203.50
90	2022/6/9	2,249	2,267.00	2,236	2,239.00	27,281,400	2,239.00
91	2022/6/8	2,199	2,230.00	2,191	2,230.00	25,246,600	2,230.00
92	2022/6/7	2,197	2,209.50	2,182	2,190.50	23,853,700	2,190.50
93	2022/6/6	2,139	2,164.50	2,134	2,163.00	15,252,500	2,163.00
94	2022/6/3	2,198	2,198.00	2,153	2,165.00	19,812,000	2,165.00
95	2022/6/2	2,190	2,203.00	2,181	2,193.00	15,657,500	2,193.00
96	2022/6/1	2,140	2,208.00	2,136	2,197.50	35,206,500	2,197.50
97	2022/5/31	2,109	2,133.50	2,108	2,122.50	27,505,000	2,122.50
98	2022/5/30	2,102	2,135.00	2,094	2,126.50	40,586,500	2,126.50
99	2022/5/27	2,117	2,117.00	2,079	2,084.00	19,511,600	2,084.00
100	2022/5/26	2,065	2,106.00	2,061	2,082.00	23,739,700	2,082.00