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 |
|---|---|---|---|---|---|
| 1984/12/28 | 435 | 437 | 435 | 435 | 103,000 |
| 1984/12/27 | 438 | 439 | 435 | 437 | 153,000 |
| 1984/12/26 | 436 | 440 | 435 | 435 | 324,000 |
| 1984/12/25 | 440 | 440 | 436 | 440 | 93,000 |
| 1984/12/24 | 435 | 445 | 435 | 442 | 232,000 |
| 1984/12/22 | 436 | 439 | 425 | 426 | 330,000 |
| 1984/12/21 | 443 | 445 | 440 | 440 | 255,000 |
| 1984/12/20 | 441 | 446 | 438 | 440 | 187,000 |
| 1984/12/19 | 443 | 446 | 440 | 440 | 189,000 |
| 1984/12/18 | 439 | 445 | 439 | 440 | 167,000 |
| 1984/12/17 | 449 | 450 | 438 | 438 | 274,000 |
| 1984/12/15 | 449 | 450 | 447 | 450 | 219,000 |
| 1984/12/14 | 442 | 445 | 440 | 444 | 149,000 |
| 1984/12/13 | 443 | 445 | 442 | 442 | 155,000 |
| 1984/12/12 | 440 | 445 | 439 | 442 | 100,000 |
| 1984/12/11 | 436 | 440 | 436 | 439 | 173,000 |
| 1984/12/10 | 435 | 440 | 435 | 436 | 103,000 |
| 1984/12/07 | 439 | 444 | 435 | 435 | 297,000 |
| 1984/12/06 | 452 | 454 | 437 | 437 | 492,000 |
| 1984/12/05 | 455 | 457 | 450 | 450 | 544,000 |
| 1984/12/04 | 441 | 454 | 441 | 450 | 380,000 |
| 1984/12/03 | 446 | 448 | 436 | 436 | 347,000 |
| 1984/12/01 | 429 | 446 | 429 | 446 | 732,000 |
| 1984/11/30 | 429 | 431 | 426 | 427 | 1,023,000 |
| 1984/11/29 | 424 | 429 | 421 | 425 | 337,000 |
| 1984/11/28 | 425 | 425 | 421 | 423 | 644,000 |
| 1984/11/27 | 429 | 429 | 425 | 425 | 421,000 |
| 1984/11/26 | 430 | 431 | 427 | 429 | 186,000 |
| 1984/11/24 | 431 | 434 | 430 | 434 | 137,000 |
| 1984/11/22 | 431 | 435 | 431 | 435 | 138,000 |
| 1984/11/21 | 430 | 432 | 430 | 432 | 310,000 |
| 1984/11/20 | 431 | 433 | 430 | 431 | 143,000 |
| 1984/11/19 | 432 | 435 | 430 | 433 | 212,000 |
| 1984/11/17 | 430 | 434 | 429 | 432 | 211,000 |
| 1984/11/16 | 435 | 435 | 432 | 434 | 444,000 |
| 1984/11/15 | 435 | 435 | 433 | 435 | 325,000 |
| 1984/11/14 | 440 | 440 | 434 | 434 | 792,000 |
| 1984/11/13 | 437 | 440 | 436 | 439 | 86,000 |
| 1984/11/12 | 439 | 445 | 435 | 435 | 256,000 |
| 1984/11/09 | 435 | 440 | 435 | 435 | 276,000 |
| 1984/11/08 | 444 | 444 | 436 | 436 | 257,000 |
| 1984/11/07 | 446 | 449 | 442 | 442 | 164,000 |
| 1984/11/06 | 445 | 450 | 445 | 449 | 226,000 |
| 1984/11/05 | 448 | 450 | 445 | 449 | 113,000 |
| 1984/11/02 | 445 | 448 | 445 | 448 | 199,000 |
| 1984/11/01 | 443 | 450 | 443 | 445 | 202,000 |
| 1984/10/31 | 440 | 450 | 440 | 450 | 157,000 |
| 1984/10/30 | 438 | 441 | 438 | 441 | 205,000 |
| 1984/10/29 | 441 | 441 | 438 | 441 | 248,000 |
| 1984/10/27 | 440 | 445 | 440 | 441 | 202,000 |
| 1984/10/26 | 445 | 448 | 440 | 440 | 332,000 |
| 1984/10/25 | 450 | 450 | 444 | 446 | 291,000 |
| 1984/10/24 | 445 | 453 | 445 | 453 | 153,000 |
| 1984/10/23 | 453 | 453 | 445 | 445 | 263,000 |
| 1984/10/22 | 443 | 455 | 443 | 448 | 166,000 |
| 1984/10/20 | 440 | 443 | 440 | 443 | 135,000 |
| 1984/10/19 | 440 | 445 | 440 | 445 | 161,000 |
| 1984/10/18 | 436 | 440 | 436 | 440 | 185,000 |
| 1984/10/17 | 440 | 441 | 438 | 440 | 184,000 |
| 1984/10/16 | 440 | 445 | 439 | 439 | 331,000 |
| 1984/10/15 | 438 | 440 | 438 | 439 | 188,000 |
| 1984/10/12 | 436 | 440 | 436 | 437 | 316,000 |
| 1984/10/11 | 435 | 440 | 435 | 438 | 399,000 |
| 1984/10/09 | 439 | 440 | 435 | 436 | 466,000 |
| 1984/10/08 | 444 | 445 | 440 | 440 | 300,000 |
| 1984/10/06 | 448 | 448 | 446 | 447 | 172,000 |
| 1984/10/05 | 450 | 451 | 446 | 448 | 699,000 |
| 1984/10/04 | 456 | 456 | 450 | 450 | 181,000 |
| 1984/10/03 | 451 | 456 | 451 | 456 | 204,000 |
| 1984/10/02 | 451 | 459 | 450 | 450 | 145,000 |
| 1984/10/01 | 456 | 460 | 455 | 455 | 259,000 |
| 1984/09/29 | 454 | 460 | 454 | 460 | 178,000 |
| 1984/09/28 | 460 | 460 | 455 | 459 | 161,000 |
| 1984/09/27 | 456 | 459 | 452 | 454 | 979,000 |
| 1984/09/26 | 453 | 458 | 450 | 452 | 660,000 |
| 1984/09/25 | 470 | 470 | 463 | 463 | 222,000 |
| 1984/09/22 | 468 | 471 | 462 | 471 | 175,000 |
| 1984/09/21 | 465 | 470 | 461 | 470 | 454,000 |
| 1984/09/20 | 464 | 468 | 462 | 464 | 253,000 |
| 1984/09/19 | 464 | 469 | 464 | 466 | 299,000 |
| 1984/09/18 | 470 | 470 | 468 | 469 | 145,000 |
| 1984/09/17 | 479 | 479 | 465 | 470 | 352,000 |
| 1984/09/14 | 463 | 474 | 462 | 474 | 511,000 |
| 1984/09/13 | 465 | 470 | 460 | 468 | 416,000 |
| 1984/09/12 | 456 | 465 | 455 | 460 | 170,000 |
| 1984/09/11 | 457 | 460 | 455 | 460 | 127,000 |
| 1984/09/10 | 460 | 469 | 460 | 460 | 124,000 |
| 1984/09/07 | 465 | 473 | 461 | 465 | 209,000 |
| 1984/09/06 | 461 | 461 | 460 | 460 | 257,000 |
| 1984/09/05 | 465 | 468 | 460 | 465 | 158,000 |
| 1984/09/04 | 472 | 479 | 470 | 471 | 188,000 |
| 1984/09/03 | 463 | 472 | 463 | 472 | 114,000 |
| 1984/09/01 | 461 | 467 | 461 | 462 | 495,000 |
| 1984/08/31 | 463 | 473 | 463 | 473 | 218,000 |
| 1984/08/30 | 476 | 476 | 463 | 470 | 396,000 |
| 1984/08/29 | 471 | 475 | 465 | 472 | 530,000 |
| 1984/08/28 | 475 | 479 | 471 | 477 | 311,000 |
| 1984/08/27 | 475 | 480 | 471 | 480 | 204,000 |
| 1984/08/25 | 480 | 484 | 480 | 480 | 170,000 |
| 1984/08/24 | 482 | 483 | 479 | 483 | 610,000 |
| 1984/08/23 | 477 | 484 | 475 | 482 | 342,000 |
| 1984/08/22 | 482 | 487 | 475 | 476 | 289,000 |
| 1984/08/21 | 484 | 489 | 471 | 477 | 531,000 |
| 1984/08/20 | 485 | 493 | 482 | 492 | 367,000 |
| 1984/08/18 | 490 | 497 | 480 | 485 | 388,000 |
| 1984/08/17 | 507 | 507 | 491 | 492 | 822,000 |
| 1984/08/16 | 504 | 509 | 499 | 504 | 841,000 |
| 1984/08/15 | 507 | 514 | 500 | 514 | 4,239,000 |
| 1984/08/14 | 505 | 514 | 503 | 510 | 6,999,000 |
| 1984/08/13 | 480 | 489 | 478 | 483 | 279,000 |
| 1984/08/10 | 499 | 501 | 483 | 483 | 2,809,000 |
| 1984/08/09 | 482 | 495 | 477 | 491 | 2,224,000 |
| 1984/08/08 | 485 | 499 | 478 | 487 | 3,612,000 |
| 1984/08/07 | 480 | 482 | 468 | 475 | 706,000 |
| 1984/08/06 | 470 | 492 | 465 | 490 | 1,061,000 |
| 1984/08/04 | 465 | 475 | 460 | 474 | 955,000 |
| 1984/08/03 | 446 | 455 | 443 | 454 | 532,000 |
| 1984/08/02 | 429 | 440 | 428 | 430 | 189,000 |
| 1984/08/01 | 435 | 435 | 426 | 428 | 224,000 |
| 1984/07/31 | 431 | 435 | 430 | 435 | 184,000 |
| 1984/07/30 | 430 | 435 | 430 | 430 | 137,000 |
| 1984/07/28 | 430 | 437 | 428 | 435 | 224,000 |
| 1984/07/27 | 426 | 439 | 426 | 431 | 252,000 |
| 1984/07/26 | 430 | 435 | 425 | 425 | 145,000 |
| 1984/07/25 | 425 | 430 | 425 | 425 | 196,000 |
| 1984/07/24 | 421 | 429 | 420 | 425 | 377,000 |
| 1984/07/23 | 431 | 435 | 427 | 430 | 144,000 |
| 1984/07/21 | 430 | 436 | 430 | 433 | 78,000 |
| 1984/07/20 | 435 | 435 | 426 | 426 | 497,000 |
| 1984/07/19 | 433 | 443 | 433 | 440 | 367,000 |
| 1984/07/18 | 449 | 451 | 445 | 448 | 810,000 |
| 1984/07/17 | 441 | 449 | 440 | 449 | 299,000 |
| 1984/07/16 | 440 | 448 | 434 | 447 | 256,000 |
| 1984/07/13 | 439 | 440 | 428 | 430 | 318,000 |
| 1984/07/12 | 438 | 443 | 438 | 440 | 305,000 |
| 1984/07/11 | 447 | 449 | 447 | 448 | 161,000 |
| 1984/07/10 | 451 | 453 | 440 | 447 | 444,000 |
| 1984/07/09 | 450 | 460 | 450 | 451 | 109,000 |
| 1984/07/07 | 460 | 463 | 455 | 455 | 197,000 |
| 1984/07/06 | 450 | 470 | 450 | 465 | 379,000 |
| 1984/07/05 | 458 | 458 | 450 | 450 | 365,000 |
| 1984/07/04 | 455 | 460 | 451 | 453 | 324,000 |
| 1984/07/03 | 463 | 467 | 460 | 460 | 242,000 |
| 1984/07/02 | 479 | 479 | 468 | 468 | 450,000 |
| 1984/06/30 | 451 | 475 | 451 | 465 | 231,000 |
| 1984/06/29 | 462 | 462 | 455 | 456 | 350,000 |
| 1984/06/28 | 461 | 467 | 458 | 463 | 610,000 |
| 1984/06/27 | 475 | 480 | 470 | 471 | 1,929,000 |
| 1984/06/26 | 440 | 467 | 437 | 463 | 700,000 |
| 1984/06/25 | 430 | 445 | 430 | 441 | 122,000 |
| 1984/06/23 | 420 | 430 | 420 | 429 | 186,000 |
| 1984/06/22 | 426 | 429 | 420 | 425 | 512,000 |
| 1984/06/21 | 428 | 433 | 427 | 427 | 490,000 |
| 1984/06/20 | 433 | 437 | 429 | 433 | 320,000 |
| 1984/06/19 | 435 | 440 | 432 | 437 | 270,000 |
| 1984/06/18 | 427 | 435 | 426 | 428 | 281,000 |
| 1984/06/16 | 426 | 430 | 425 | 426 | 223,000 |
| 1984/06/15 | 425 | 431 | 425 | 429 | 463,000 |
| 1984/06/14 | 454 | 459 | 440 | 442 | 374,000 |
| 1984/06/13 | 461 | 461 | 453 | 454 | 270,000 |
| 1984/06/12 | 461 | 465 | 461 | 461 | 239,000 |
| 1984/06/11 | 465 | 465 | 461 | 463 | 109,000 |
| 1984/06/08 | 461 | 465 | 461 | 461 | 372,000 |
| 1984/06/07 | 465 | 468 | 461 | 465 | 173,000 |
| 1984/06/06 | 466 | 469 | 465 | 466 | 315,000 |
| 1984/06/05 | 465 | 470 | 465 | 466 | 278,000 |
| 1984/06/04 | 461 | 480 | 460 | 465 | 212,000 |
| 1984/06/02 | 461 | 469 | 460 | 460 | 390,000 |
| 1984/06/01 | 461 | 466 | 460 | 460 | 214,000 |
| 1984/05/31 | 466 | 470 | 460 | 465 | 319,000 |
| 1984/05/30 | 465 | 475 | 465 | 466 | 285,000 |
| 1984/05/29 | 473 | 477 | 461 | 462 | 698,000 |
| 1984/05/28 | 477 | 477 | 470 | 473 | 188,000 |
| 1984/05/26 | 476 | 478 | 471 | 472 | 93,000 |
| 1984/05/25 | 490 | 490 | 470 | 478 | 286,000 |
| 1984/05/24 | 490 | 499 | 481 | 485 | 304,000 |
| 1984/05/23 | 463 | 475 | 462 | 475 | 191,000 |
| 1984/05/22 | 470 | 475 | 461 | 468 | 182,000 |
| 1984/05/21 | 473 | 485 | 473 | 475 | 153,000 |
| 1984/05/19 | 476 | 480 | 471 | 474 | 431,000 |
| 1984/05/18 | 470 | 480 | 463 | 473 | 532,000 |
| 1984/05/17 | 498 | 500 | 475 | 475 | 929,000 |
| 1984/05/16 | 505 | 508 | 498 | 498 | 456,000 |
| 1984/05/15 | 489 | 510 | 489 | 501 | 767,000 |
| 1984/05/14 | 494 | 500 | 490 | 495 | 897,000 |
| 1984/05/11 | 510 | 524 | 507 | 524 | 960,000 |
| 1984/05/10 | 517 | 525 | 512 | 516 | 1,339,000 |
| 1984/05/09 | 515 | 543 | 515 | 537 | 6,016,000 |
| 1984/05/08 | 523 | 523 | 515 | 523 | 2,112,000 |
| 1984/05/07 | 504 | 514 | 499 | 514 | 1,510,000 |
| 1984/05/04 | 482 | 510 | 482 | 510 | 1,851,000 |
| 1984/05/02 | 479 | 490 | 479 | 484 | 209,000 |
| 1984/05/01 | 483 | 485 | 475 | 475 | 411,000 |
| 1984/04/28 | 485 | 485 | 481 | 485 | 194,000 |
| 1984/04/27 | 486 | 487 | 485 | 485 | 467,000 |
| 1984/04/26 | 486 | 489 | 486 | 486 | 261,000 |
| 1984/04/25 | 482 | 494 | 482 | 493 | 325,000 |
| 1984/04/24 | 481 | 490 | 481 | 481 | 632,000 |
| 1984/04/23 | 491 | 496 | 481 | 481 | 339,000 |
| 1984/04/21 | 481 | 495 | 481 | 495 | 371,000 |
| 1984/04/20 | 485 | 490 | 476 | 489 | 1,034,000 |
| 1984/04/19 | 485 | 490 | 480 | 487 | 535,000 |
| 1984/04/18 | 491 | 495 | 490 | 490 | 159,000 |
| 1984/04/17 | 496 | 500 | 490 | 490 | 379,000 |
| 1984/04/16 | 499 | 500 | 494 | 497 | 147,000 |
| 1984/04/13 | 495 | 499 | 490 | 494 | 312,000 |
| 1984/04/12 | 495 | 495 | 486 | 495 | 613,000 |
| 1984/04/11 | 500 | 503 | 495 | 495 | 525,000 |
| 1984/04/10 | 500 | 500 | 492 | 497 | 563,000 |
| 1984/04/09 | 499 | 499 | 491 | 491 | 196,000 |
| 1984/04/07 | 489 | 490 | 479 | 479 | 335,000 |
| 1984/04/06 | 500 | 500 | 486 | 490 | 881,000 |
| 1984/04/05 | 481 | 505 | 481 | 500 | 1,338,000 |
| 1984/04/04 | 474 | 490 | 474 | 481 | 509,000 |
| 1984/04/03 | 475 | 479 | 474 | 475 | 754,000 |
| 1984/04/02 | 483 | 483 | 472 | 474 | 1,596,000 |
| 1984/03/31 | 486 | 490 | 480 | 480 | 162,000 |
| 1984/03/30 | 490 | 490 | 485 | 487 | 335,000 |
| 1984/03/29 | 479 | 499 | 475 | 475 | 754,000 |
| 1984/03/28 | 469 | 484 | 468 | 483 | 387,000 |
| 1984/03/27 | 472 | 472 | 465 | 468 | 501,000 |
| 1984/03/26 | 468 | 470 | 462 | 470 | 270,000 |
| 1984/03/24 | 470 | 472 | 460 | 465 | 280,000 |
| 1984/03/23 | 479 | 480 | 471 | 472 | 492,000 |
| 1984/03/22 | 479 | 480 | 475 | 480 | 262,000 |
| 1984/03/21 | 480 | 485 | 480 | 481 | 190,000 |
| 1984/03/19 | 485 | 490 | 480 | 480 | 200,000 |
| 1984/03/17 | 485 | 490 | 480 | 480 | 302,000 |
| 1984/03/16 | 480 | 494 | 480 | 490 | 498,000 |
| 1984/03/15 | 490 | 498 | 471 | 476 | 647,000 |
| 1984/03/14 | 460 | 495 | 458 | 490 | 758,000 |
| 1984/03/13 | 460 | 460 | 455 | 456 | 520,000 |
| 1984/03/12 | 463 | 465 | 452 | 456 | 676,000 |
| 1984/03/09 | 474 | 476 | 461 | 466 | 451,000 |
| 1984/03/08 | 476 | 478 | 475 | 475 | 169,000 |
| 1984/03/07 | 480 | 481 | 478 | 478 | 142,000 |
| 1984/03/06 | 480 | 485 | 479 | 485 | 196,000 |
| 1984/03/05 | 483 | 485 | 480 | 480 | 161,000 |
| 1984/03/03 | 481 | 485 | 481 | 483 | 203,000 |
| 1984/03/02 | 485 | 489 | 481 | 481 | 302,000 |
| 1984/03/01 | 477 | 490 | 477 | 489 | 415,000 |
| 1984/02/29 | 480 | 482 | 477 | 477 | 284,000 |
| 1984/02/28 | 489 | 494 | 482 | 482 | 458,000 |
| 1984/02/27 | 500 | 500 | 482 | 485 | 259,000 |
| 1984/02/25 | 489 | 497 | 489 | 495 | 179,000 |
| 1984/02/24 | 483 | 486 | 478 | 484 | 243,000 |
| 1984/02/23 | 477 | 482 | 477 | 478 | 388,000 |
| 1984/02/22 | 480 | 485 | 477 | 477 | 374,000 |
| 1984/02/21 | 485 | 485 | 480 | 480 | 177,000 |
| 1984/02/20 | 480 | 485 | 478 | 485 | 73,000 |
| 1984/02/18 | 476 | 480 | 475 | 480 | 57,000 |
| 1984/02/17 | 483 | 483 | 476 | 480 | 269,000 |
| 1984/02/16 | 484 | 485 | 482 | 483 | 150,000 |
| 1984/02/15 | 480 | 485 | 480 | 482 | 204,000 |
| 1984/02/14 | 478 | 485 | 475 | 477 | 172,000 |
| 1984/02/13 | 476 | 480 | 475 | 478 | 204,000 |
| 1984/02/10 | 482 | 485 | 478 | 480 | 635,000 |
| 1984/02/09 | 492 | 494 | 486 | 486 | 428,000 |
| 1984/02/08 | 492 | 498 | 491 | 497 | 347,000 |
| 1984/02/07 | 495 | 500 | 495 | 495 | 207,000 |
| 1984/02/06 | 492 | 500 | 492 | 495 | 220,000 |
| 1984/02/04 | 491 | 499 | 491 | 491 | 391,000 |
| 1984/02/03 | 501 | 505 | 496 | 500 | 798,000 |
| 1984/02/02 | 506 | 510 | 501 | 501 | 805,000 |
| 1984/02/01 | 507 | 515 | 506 | 507 | 784,000 |
| 1984/01/31 | 519 | 523 | 517 | 517 | 254,000 |
| 1984/01/30 | 520 | 524 | 516 | 523 | 274,000 |
| 1984/01/28 | 513 | 518 | 510 | 514 | 769,000 |
| 1984/01/27 | 513 | 519 | 513 | 514 | 548,000 |
| 1984/01/26 | 515 | 520 | 513 | 520 | 538,000 |
| 1984/01/25 | 521 | 524 | 512 | 520 | 477,000 |
| 1984/01/24 | 516 | 525 | 515 | 525 | 410,000 |
| 1984/01/23 | 522 | 525 | 516 | 520 | 472,000 |
| 1984/01/21 | 515 | 517 | 511 | 511 | 317,000 |
| 1984/01/20 | 512 | 517 | 510 | 517 | 500,000 |
| 1984/01/19 | 515 | 520 | 510 | 511 | 497,000 |
| 1984/01/18 | 515 | 523 | 510 | 520 | 594,000 |
| 1984/01/17 | 523 | 528 | 523 | 525 | 415,000 |
| 1984/01/13 | 525 | 530 | 524 | 525 | 637,000 |
| 1984/01/12 | 532 | 535 | 528 | 528 | 821,000 |
| 1984/01/11 | 529 | 543 | 529 | 542 | 736,000 |
| 1984/01/10 | 535 | 538 | 521 | 529 | 906,000 |
| 1984/01/09 | 545 | 547 | 538 | 543 | 524,000 |
| 1984/01/07 | 541 | 550 | 540 | 548 | 1,050,000 |
| 1984/01/06 | 557 | 558 | 542 | 545 | 1,484,000 |
| 1984/01/05 | 561 | 563 | 550 | 558 | 1,972,000 |
| 1984/01/04 | 570 | 570 | 556 | 565 | 3,100,000 |