マツダ(7261)の株価時系列情報
マツダ(7261)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 544 | 570 | 544 | 566 | 6,349,000 |
1983/12/27 | 544 | 545 | 539 | 544 | 2,613,000 |
1983/12/26 | 545 | 547 | 535 | 543 | 1,933,000 |
1983/12/24 | 540 | 549 | 535 | 545 | 1,065,000 |
1983/12/23 | 540 | 547 | 539 | 541 | 1,619,000 |
1983/12/22 | 555 | 555 | 546 | 550 | 2,497,000 |
1983/12/21 | 545 | 556 | 540 | 550 | 7,375,000 |
1983/12/20 | 535 | 547 | 530 | 538 | 4,481,000 |
1983/12/19 | 516 | 535 | 516 | 535 | 1,749,000 |
1983/12/17 | 534 | 536 | 530 | 536 | 1,324,000 |
1983/12/16 | 528 | 540 | 527 | 534 | 6,452,000 |
1983/12/15 | 524 | 529 | 520 | 529 | 1,929,000 |
1983/12/14 | 520 | 525 | 519 | 525 | 1,523,000 |
1983/12/13 | 528 | 530 | 520 | 525 | 2,203,000 |
1983/12/12 | 523 | 533 | 523 | 528 | 2,990,000 |
1983/12/09 | 533 | 536 | 523 | 523 | 4,555,000 |
1983/12/08 | 518 | 531 | 516 | 527 | 3,436,000 |
1983/12/07 | 523 | 526 | 511 | 511 | 2,812,000 |
1983/12/06 | 520 | 526 | 516 | 522 | 2,714,000 |
1983/12/05 | 529 | 529 | 516 | 522 | 3,002,000 |
1983/12/03 | 518 | 529 | 515 | 524 | 7,225,000 |
1983/12/02 | 506 | 517 | 504 | 515 | 9,795,000 |
1983/12/01 | 500 | 504 | 499 | 503 | 4,401,000 |
1983/11/30 | 498 | 502 | 490 | 501 | 2,785,000 |
1983/11/29 | 499 | 502 | 489 | 489 | 2,112,000 |
1983/11/28 | 505 | 508 | 497 | 500 | 6,230,000 |
1983/11/26 | 489 | 499 | 489 | 499 | 2,964,000 |
1983/11/25 | 486 | 490 | 485 | 490 | 1,103,000 |
1983/11/24 | 485 | 491 | 484 | 486 | 1,098,000 |
1983/11/22 | 495 | 496 | 485 | 487 | 1,770,000 |
1983/11/21 | 484 | 496 | 483 | 492 | 2,595,000 |
1983/11/19 | 482 | 486 | 481 | 484 | 1,247,000 |
1983/11/18 | 491 | 496 | 486 | 486 | 3,421,000 |
1983/11/17 | 475 | 497 | 472 | 495 | 4,805,000 |
1983/11/16 | 473 | 480 | 472 | 477 | 1,842,000 |
1983/11/15 | 478 | 482 | 475 | 478 | 3,978,000 |
1983/11/14 | 457 | 484 | 457 | 480 | 2,776,000 |
1983/11/11 | 461 | 465 | 455 | 457 | 449,000 |
1983/11/10 | 467 | 470 | 461 | 461 | 624,000 |
1983/11/09 | 469 | 470 | 466 | 468 | 359,000 |
1983/11/08 | 465 | 474 | 464 | 469 | 499,000 |
1983/11/07 | 467 | 467 | 462 | 467 | 188,000 |
1983/11/05 | 468 | 470 | 460 | 461 | 686,000 |
1983/11/04 | 473 | 473 | 465 | 466 | 459,000 |
1983/11/02 | 470 | 480 | 470 | 477 | 1,115,000 |
1983/11/01 | 484 | 487 | 476 | 476 | 1,757,000 |
1983/10/31 | 480 | 492 | 476 | 489 | 2,365,000 |
1983/10/29 | 483 | 485 | 478 | 480 | 1,282,000 |
1983/10/28 | 492 | 495 | 485 | 488 | 7,887,000 |
1983/10/27 | 470 | 494 | 466 | 494 | 8,725,000 |
1983/10/26 | 463 | 466 | 458 | 461 | 3,399,000 |
1983/10/25 | 452 | 460 | 452 | 459 | 2,076,000 |
1983/10/24 | 455 | 455 | 448 | 450 | 573,000 |
1983/10/22 | 457 | 459 | 450 | 450 | 1,618,000 |
1983/10/21 | 440 | 458 | 435 | 452 | 1,329,000 |
1983/10/20 | 425 | 440 | 425 | 440 | 146,000 |
1983/10/19 | 431 | 435 | 425 | 430 | 185,000 |
1983/10/18 | 435 | 440 | 432 | 434 | 168,000 |
1983/10/17 | 435 | 435 | 430 | 431 | 102,000 |
1983/10/15 | 433 | 435 | 429 | 429 | 198,000 |
1983/10/14 | 443 | 443 | 432 | 433 | 304,000 |
1983/10/13 | 441 | 447 | 441 | 444 | 703,000 |
1983/10/12 | 448 | 450 | 445 | 445 | 909,000 |
1983/10/11 | 454 | 454 | 446 | 449 | 1,144,000 |
1983/10/07 | 446 | 455 | 446 | 450 | 4,014,000 |
1983/10/06 | 440 | 450 | 440 | 441 | 1,597,000 |
1983/10/05 | 431 | 443 | 431 | 441 | 2,596,000 |
1983/10/04 | 430 | 435 | 428 | 431 | 553,000 |
1983/10/03 | 434 | 439 | 432 | 435 | 683,000 |
1983/10/01 | 435 | 440 | 431 | 431 | 1,523,000 |
1983/09/30 | 429 | 437 | 425 | 435 | 1,763,000 |
1983/09/29 | 417 | 426 | 417 | 426 | 718,000 |
1983/09/28 | 409 | 415 | 409 | 415 | 333,000 |
1983/09/27 | 410 | 410 | 407 | 408 | 136,000 |
1983/09/26 | 405 | 409 | 404 | 407 | 111,000 |
1983/09/24 | 406 | 410 | 405 | 409 | 165,000 |
1983/09/22 | 406 | 409 | 405 | 405 | 224,000 |
1983/09/21 | 407 | 408 | 406 | 406 | 139,000 |
1983/09/20 | 409 | 409 | 405 | 407 | 121,000 |
1983/09/19 | 406 | 410 | 405 | 405 | 118,000 |
1983/09/17 | 407 | 409 | 406 | 406 | 99,000 |
1983/09/16 | 408 | 410 | 407 | 407 | 238,000 |
1983/09/14 | 410 | 410 | 408 | 410 | 112,000 |
1983/09/13 | 409 | 410 | 408 | 410 | 131,000 |
1983/09/12 | 415 | 415 | 410 | 414 | 126,000 |
1983/09/09 | 415 | 415 | 411 | 411 | 52,000 |
1983/09/08 | 419 | 419 | 408 | 408 | 303,000 |
1983/09/07 | 415 | 419 | 413 | 418 | 272,000 |
1983/09/06 | 415 | 417 | 411 | 417 | 183,000 |
1983/09/05 | 406 | 410 | 405 | 408 | 195,000 |
1983/09/03 | 407 | 407 | 406 | 406 | 101,000 |
1983/09/02 | 408 | 409 | 406 | 407 | 181,000 |
1983/09/01 | 405 | 408 | 405 | 408 | 237,000 |
1983/08/31 | 410 | 410 | 404 | 404 | 177,000 |
1983/08/30 | 405 | 405 | 403 | 403 | 93,000 |
1983/08/29 | 407 | 408 | 405 | 405 | 219,000 |
1983/08/27 | 408 | 408 | 408 | 408 | 46,000 |
1983/08/26 | 409 | 411 | 409 | 409 | 213,000 |
1983/08/25 | 411 | 415 | 409 | 409 | 169,000 |
1983/08/24 | 418 | 419 | 415 | 419 | 261,000 |
1983/08/23 | 415 | 420 | 415 | 417 | 545,000 |
1983/08/22 | 411 | 418 | 411 | 415 | 264,000 |
1983/08/20 | 416 | 419 | 415 | 419 | 183,000 |
1983/08/19 | 415 | 415 | 406 | 407 | 189,000 |
1983/08/18 | 411 | 419 | 410 | 419 | 332,000 |
1983/08/17 | 416 | 419 | 411 | 411 | 140,000 |
1983/08/16 | 416 | 419 | 410 | 419 | 124,000 |
1983/08/15 | 419 | 419 | 410 | 419 | 167,000 |
1983/08/12 | 405 | 415 | 405 | 410 | 154,000 |
1983/08/11 | 402 | 405 | 401 | 404 | 142,000 |
1983/08/10 | 406 | 406 | 401 | 401 | 71,000 |
1983/08/09 | 410 | 410 | 405 | 406 | 211,000 |
1983/08/08 | 408 | 408 | 405 | 405 | 71,000 |
1983/08/06 | 410 | 410 | 408 | 410 | 29,000 |
1983/08/05 | 410 | 418 | 410 | 410 | 207,000 |
1983/08/04 | 410 | 415 | 410 | 410 | 97,000 |
1983/08/03 | 410 | 418 | 408 | 415 | 272,000 |
1983/08/02 | 411 | 414 | 407 | 410 | 102,000 |
1983/08/01 | 420 | 420 | 415 | 415 | 208,000 |
1983/07/30 | 418 | 418 | 416 | 418 | 35,000 |
1983/07/29 | 425 | 425 | 415 | 418 | 173,000 |
1983/07/28 | 420 | 430 | 420 | 422 | 621,000 |
1983/07/27 | 416 | 425 | 416 | 420 | 396,000 |
1983/07/26 | 410 | 416 | 410 | 415 | 183,000 |
1983/07/25 | 415 | 415 | 410 | 410 | 280,000 |
1983/07/23 | 415 | 415 | 410 | 415 | 155,000 |
1983/07/22 | 415 | 416 | 415 | 416 | 209,000 |
1983/07/21 | 419 | 420 | 416 | 416 | 221,000 |
1983/07/20 | 418 | 420 | 415 | 415 | 587,000 |
1983/07/19 | 414 | 420 | 414 | 418 | 147,000 |
1983/07/18 | 415 | 416 | 413 | 415 | 119,000 |
1983/07/15 | 410 | 415 | 410 | 415 | 214,000 |
1983/07/14 | 411 | 415 | 410 | 410 | 334,000 |
1983/07/13 | 410 | 415 | 410 | 412 | 198,000 |
1983/07/12 | 410 | 420 | 410 | 410 | 353,000 |
1983/07/11 | 416 | 420 | 412 | 412 | 245,000 |
1983/07/09 | 417 | 420 | 416 | 420 | 83,000 |
1983/07/08 | 420 | 420 | 416 | 418 | 141,000 |
1983/07/07 | 420 | 425 | 420 | 423 | 235,000 |
1983/07/06 | 420 | 422 | 418 | 419 | 164,000 |
1983/07/05 | 422 | 424 | 420 | 420 | 209,000 |
1983/07/04 | 425 | 429 | 421 | 421 | 267,000 |
1983/07/02 | 425 | 427 | 420 | 425 | 154,000 |
1983/07/01 | 430 | 430 | 420 | 425 | 441,000 |
1983/06/30 | 415 | 420 | 415 | 418 | 117,000 |
1983/06/29 | 410 | 420 | 410 | 420 | 125,000 |
1983/06/28 | 418 | 418 | 415 | 415 | 307,000 |
1983/06/27 | 425 | 425 | 418 | 418 | 704,000 |
1983/06/25 | 417 | 420 | 417 | 418 | 451,000 |
1983/06/24 | 425 | 426 | 416 | 418 | 336,000 |
1983/06/23 | 429 | 430 | 420 | 425 | 404,000 |
1983/06/22 | 435 | 435 | 424 | 424 | 1,213,000 |
1983/06/21 | 424 | 432 | 424 | 424 | 1,141,000 |
1983/06/20 | 431 | 434 | 415 | 415 | 1,031,000 |
1983/06/17 | 408 | 430 | 408 | 430 | 873,000 |
1983/06/16 | 411 | 412 | 406 | 408 | 221,000 |
1983/06/15 | 418 | 420 | 411 | 412 | 245,000 |
1983/06/14 | 415 | 419 | 413 | 413 | 184,000 |
1983/06/13 | 413 | 415 | 409 | 412 | 104,000 |
1983/06/11 | 417 | 417 | 411 | 413 | 152,000 |
1983/06/10 | 406 | 419 | 406 | 419 | 300,000 |
1983/06/09 | 410 | 410 | 405 | 406 | 91,000 |
1983/06/08 | 407 | 414 | 407 | 410 | 102,000 |
1983/06/07 | 410 | 415 | 406 | 409 | 125,000 |
1983/06/06 | 404 | 417 | 401 | 415 | 212,000 |
1983/06/04 | 404 | 405 | 401 | 401 | 191,000 |
1983/06/03 | 404 | 408 | 404 | 405 | 185,000 |
1983/06/02 | 405 | 405 | 403 | 405 | 144,000 |
1983/06/01 | 407 | 410 | 405 | 405 | 227,000 |
1983/05/31 | 405 | 409 | 405 | 407 | 160,000 |
1983/05/30 | 410 | 410 | 405 | 405 | 146,000 |
1983/05/28 | 405 | 405 | 405 | 405 | 95,000 |
1983/05/27 | 408 | 410 | 405 | 405 | 156,000 |
1983/05/26 | 411 | 414 | 405 | 405 | 125,000 |
1983/05/25 | 410 | 410 | 405 | 407 | 136,000 |
1983/05/24 | 408 | 408 | 406 | 406 | 76,000 |
1983/05/23 | 405 | 410 | 405 | 408 | 105,000 |
1983/05/20 | 405 | 409 | 405 | 405 | 251,000 |
1983/05/19 | 410 | 414 | 405 | 405 | 225,000 |
1983/05/18 | 410 | 415 | 409 | 410 | 143,000 |
1983/05/17 | 415 | 417 | 408 | 410 | 290,000 |
1983/05/16 | 419 | 419 | 411 | 415 | 392,000 |
1983/05/14 | 420 | 420 | 412 | 413 | 55,000 |
1983/05/13 | 415 | 424 | 411 | 417 | 126,000 |
1983/05/12 | 413 | 420 | 411 | 415 | 151,000 |
1983/05/11 | 417 | 418 | 410 | 410 | 512,000 |
1983/05/10 | 419 | 425 | 416 | 416 | 150,000 |
1983/05/09 | 420 | 425 | 419 | 420 | 84,000 |
1983/05/07 | 425 | 425 | 418 | 418 | 65,000 |
1983/05/06 | 422 | 430 | 415 | 420 | 432,000 |
1983/05/04 | 435 | 435 | 420 | 422 | 147,000 |
1983/05/02 | 440 | 440 | 430 | 430 | 536,000 |
1983/04/30 | 420 | 438 | 420 | 438 | 644,000 |
1983/04/28 | 411 | 419 | 410 | 419 | 332,000 |
1983/04/27 | 414 | 414 | 410 | 410 | 435,000 |
1983/04/26 | 415 | 415 | 410 | 410 | 228,000 |
1983/04/25 | 410 | 417 | 410 | 416 | 664,000 |
1983/04/23 | 410 | 417 | 406 | 417 | 166,000 |
1983/04/22 | 418 | 419 | 410 | 410 | 152,000 |
1983/04/21 | 412 | 418 | 411 | 414 | 371,000 |
1983/04/20 | 410 | 414 | 410 | 411 | 243,000 |
1983/04/19 | 414 | 416 | 410 | 415 | 238,000 |
1983/04/18 | 417 | 417 | 411 | 415 | 114,000 |
1983/04/15 | 415 | 415 | 412 | 412 | 166,000 |
1983/04/14 | 404 | 410 | 400 | 407 | 281,000 |
1983/04/13 | 397 | 402 | 396 | 399 | 197,000 |
1983/04/12 | 405 | 405 | 397 | 400 | 160,000 |
1983/04/11 | 399 | 403 | 398 | 400 | 111,000 |
1983/04/09 | 397 | 400 | 397 | 399 | 275,000 |
1983/04/08 | 405 | 408 | 395 | 398 | 404,000 |
1983/04/07 | 406 | 410 | 405 | 405 | 206,000 |
1983/04/06 | 413 | 413 | 405 | 407 | 364,000 |
1983/04/05 | 418 | 419 | 413 | 413 | 276,000 |
1983/04/04 | 420 | 420 | 416 | 416 | 222,000 |
1983/04/02 | 417 | 424 | 416 | 418 | 224,000 |
1983/04/01 | 425 | 426 | 415 | 415 | 445,000 |
1983/03/31 | 423 | 423 | 418 | 423 | 300,000 |
1983/03/30 | 420 | 424 | 417 | 420 | 451,000 |
1983/03/29 | 424 | 424 | 414 | 414 | 366,000 |
1983/03/28 | 420 | 430 | 418 | 418 | 536,000 |
1983/03/26 | 418 | 420 | 415 | 419 | 330,000 |
1983/03/25 | 429 | 429 | 413 | 414 | 846,000 |
1983/03/24 | 426 | 432 | 421 | 429 | 2,771,000 |
1983/03/23 | 412 | 423 | 408 | 421 | 1,418,000 |
1983/03/22 | 413 | 413 | 407 | 409 | 211,000 |
1983/03/18 | 405 | 410 | 402 | 408 | 199,000 |
1983/03/17 | 417 | 417 | 405 | 409 | 405,000 |
1983/03/16 | 405 | 419 | 400 | 415 | 1,053,000 |
1983/03/15 | 401 | 413 | 400 | 400 | 1,050,000 |
1983/03/14 | 390 | 400 | 390 | 400 | 399,000 |
1983/03/12 | 393 | 393 | 391 | 391 | 79,000 |
1983/03/11 | 393 | 393 | 390 | 393 | 151,000 |
1983/03/10 | 390 | 400 | 387 | 391 | 552,000 |
1983/03/09 | 384 | 390 | 381 | 390 | 386,000 |
1983/03/08 | 390 | 390 | 381 | 383 | 704,000 |
1983/03/07 | 383 | 396 | 382 | 395 | 138,000 |
1983/03/05 | 388 | 389 | 383 | 388 | 61,000 |
1983/03/04 | 381 | 390 | 381 | 382 | 75,000 |
1983/03/03 | 381 | 385 | 380 | 380 | 126,000 |
1983/03/02 | 385 | 386 | 380 | 380 | 54,000 |
1983/03/01 | 386 | 394 | 385 | 385 | 135,000 |
1983/02/28 | 391 | 391 | 385 | 385 | 59,000 |
1983/02/26 | 390 | 394 | 390 | 390 | 41,000 |
1983/02/25 | 385 | 395 | 385 | 395 | 155,000 |
1983/02/24 | 380 | 390 | 380 | 390 | 86,000 |
1983/02/23 | 380 | 381 | 379 | 380 | 86,000 |
1983/02/22 | 379 | 384 | 379 | 380 | 543,000 |
1983/02/21 | 380 | 381 | 379 | 379 | 492,000 |
1983/02/18 | 382 | 385 | 380 | 381 | 308,000 |
1983/02/17 | 393 | 394 | 380 | 385 | 298,000 |
1983/02/16 | 398 | 404 | 393 | 393 | 255,000 |
1983/02/15 | 410 | 410 | 396 | 396 | 820,000 |
1983/02/14 | 387 | 405 | 387 | 402 | 700,000 |
1983/02/12 | 380 | 387 | 380 | 387 | 89,000 |
1983/02/10 | 383 | 385 | 380 | 380 | 193,000 |
1983/02/09 | 383 | 390 | 382 | 385 | 140,000 |
1983/02/08 | 387 | 390 | 383 | 383 | 197,000 |
1983/02/07 | 391 | 391 | 385 | 386 | 144,000 |
1983/02/05 | 382 | 400 | 382 | 392 | 371,000 |
1983/02/04 | 383 | 390 | 383 | 383 | 198,000 |
1983/02/03 | 385 | 385 | 381 | 381 | 374,000 |
1983/02/02 | 389 | 389 | 384 | 384 | 148,000 |
1983/02/01 | 395 | 395 | 387 | 389 | 225,000 |
1983/01/31 | 381 | 390 | 380 | 390 | 355,000 |
1983/01/29 | 381 | 383 | 380 | 380 | 179,000 |
1983/01/28 | 382 | 387 | 381 | 381 | 486,000 |
1983/01/27 | 385 | 387 | 380 | 383 | 308,000 |
1983/01/26 | 380 | 386 | 380 | 385 | 131,000 |
1983/01/25 | 380 | 385 | 380 | 380 | 367,000 |
1983/01/24 | 380 | 385 | 380 | 381 | 177,000 |
1983/01/22 | 386 | 391 | 380 | 389 | 172,000 |
1983/01/21 | 386 | 398 | 386 | 396 | 197,000 |
1983/01/20 | 389 | 394 | 385 | 385 | 153,000 |
1983/01/19 | 392 | 394 | 387 | 394 | 210,000 |
1983/01/18 | 407 | 407 | 387 | 392 | 387,000 |
1983/01/17 | 405 | 405 | 401 | 402 | 123,000 |
1983/01/14 | 405 | 410 | 400 | 407 | 271,000 |
1983/01/13 | 390 | 405 | 390 | 405 | 393,000 |
1983/01/12 | 395 | 398 | 386 | 395 | 237,000 |
1983/01/11 | 415 | 416 | 398 | 400 | 1,735,000 |
1983/01/10 | 417 | 417 | 413 | 413 | 392,000 |
1983/01/08 | 415 | 418 | 411 | 417 | 202,000 |
1983/01/07 | 419 | 427 | 415 | 415 | 1,113,000 |
1983/01/06 | 417 | 418 | 410 | 414 | 563,000 |
1983/01/05 | 420 | 422 | 405 | 422 | 1,943,000 |
1983/01/04 | 430 | 435 | 420 | 429 | 968,000 |