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 |
|---|---|---|---|---|---|
| 1985/12/28 | 390 | 392 | 390 | 390 | 215,000 |
| 1985/12/27 | 391 | 392 | 390 | 390 | 170,000 |
| 1985/12/26 | 390 | 392 | 390 | 392 | 129,000 |
| 1985/12/25 | 390 | 393 | 390 | 390 | 236,000 |
| 1985/12/24 | 395 | 395 | 391 | 391 | 307,000 |
| 1985/12/23 | 393 | 395 | 391 | 395 | 177,000 |
| 1985/12/21 | 395 | 397 | 395 | 395 | 99,000 |
| 1985/12/20 | 397 | 399 | 395 | 398 | 165,000 |
| 1985/12/19 | 395 | 399 | 395 | 398 | 210,000 |
| 1985/12/18 | 400 | 400 | 397 | 397 | 130,000 |
| 1985/12/17 | 400 | 401 | 395 | 401 | 416,000 |
| 1985/12/16 | 403 | 406 | 400 | 403 | 256,000 |
| 1985/12/13 | 401 | 403 | 400 | 402 | 197,000 |
| 1985/12/12 | 400 | 410 | 400 | 403 | 351,000 |
| 1985/12/11 | 395 | 400 | 393 | 398 | 345,000 |
| 1985/12/10 | 395 | 397 | 395 | 397 | 122,000 |
| 1985/12/09 | 400 | 400 | 395 | 395 | 253,000 |
| 1985/12/07 | 398 | 398 | 395 | 397 | 79,000 |
| 1985/12/06 | 405 | 406 | 400 | 400 | 436,000 |
| 1985/12/05 | 396 | 405 | 395 | 405 | 279,000 |
| 1985/12/04 | 390 | 398 | 389 | 395 | 197,000 |
| 1985/12/03 | 392 | 395 | 385 | 389 | 385,000 |
| 1985/12/02 | 394 | 397 | 393 | 393 | 126,000 |
| 1985/11/30 | 395 | 395 | 393 | 393 | 50,000 |
| 1985/11/29 | 395 | 396 | 393 | 395 | 197,000 |
| 1985/11/28 | 393 | 400 | 393 | 398 | 104,000 |
| 1985/11/27 | 395 | 395 | 392 | 393 | 194,000 |
| 1985/11/26 | 392 | 400 | 392 | 400 | 66,000 |
| 1985/11/25 | 391 | 395 | 391 | 391 | 392,000 |
| 1985/11/22 | 392 | 394 | 391 | 392 | 635,000 |
| 1985/11/21 | 394 | 398 | 392 | 392 | 402,000 |
| 1985/11/20 | 393 | 395 | 392 | 393 | 247,000 |
| 1985/11/19 | 398 | 398 | 393 | 393 | 243,000 |
| 1985/11/18 | 398 | 400 | 398 | 398 | 106,000 |
| 1985/11/16 | 396 | 405 | 394 | 395 | 207,000 |
| 1985/11/15 | 392 | 394 | 390 | 393 | 486,000 |
| 1985/11/14 | 400 | 400 | 393 | 395 | 405,000 |
| 1985/11/13 | 399 | 402 | 399 | 400 | 145,000 |
| 1985/11/12 | 401 | 403 | 399 | 399 | 246,000 |
| 1985/11/11 | 407 | 408 | 405 | 408 | 79,000 |
| 1985/11/08 | 400 | 405 | 398 | 405 | 269,000 |
| 1985/11/07 | 402 | 409 | 400 | 401 | 197,000 |
| 1985/11/06 | 408 | 408 | 405 | 405 | 142,000 |
| 1985/11/05 | 406 | 409 | 405 | 409 | 42,000 |
| 1985/11/02 | 400 | 406 | 400 | 401 | 234,000 |
| 1985/11/01 | 415 | 415 | 400 | 401 | 679,000 |
| 1985/10/31 | 415 | 416 | 415 | 415 | 97,000 |
| 1985/10/30 | 413 | 419 | 413 | 415 | 105,000 |
| 1985/10/29 | 420 | 420 | 410 | 413 | 277,000 |
| 1985/10/28 | 415 | 425 | 415 | 420 | 420,000 |
| 1985/10/26 | 420 | 420 | 415 | 420 | 239,000 |
| 1985/10/25 | 430 | 430 | 418 | 418 | 485,000 |
| 1985/10/24 | 421 | 425 | 421 | 425 | 302,000 |
| 1985/10/23 | 423 | 428 | 422 | 425 | 339,000 |
| 1985/10/22 | 421 | 425 | 421 | 423 | 316,000 |
| 1985/10/21 | 420 | 425 | 420 | 421 | 501,000 |
| 1985/10/19 | 419 | 422 | 419 | 419 | 124,000 |
| 1985/10/18 | 425 | 425 | 419 | 420 | 617,000 |
| 1985/10/17 | 431 | 433 | 426 | 427 | 581,000 |
| 1985/10/16 | 423 | 434 | 423 | 433 | 1,040,000 |
| 1985/10/15 | 417 | 418 | 413 | 418 | 504,000 |
| 1985/10/14 | 414 | 419 | 411 | 419 | 846,000 |
| 1985/10/11 | 400 | 409 | 400 | 409 | 762,000 |
| 1985/10/09 | 399 | 410 | 399 | 401 | 465,000 |
| 1985/10/08 | 398 | 403 | 398 | 400 | 1,158,000 |
| 1985/10/07 | 399 | 405 | 399 | 399 | 298,000 |
| 1985/10/05 | 398 | 399 | 397 | 399 | 287,000 |
| 1985/10/04 | 394 | 399 | 394 | 399 | 384,000 |
| 1985/10/03 | 397 | 399 | 394 | 395 | 413,000 |
| 1985/10/02 | 395 | 400 | 393 | 397 | 412,000 |
| 1985/10/01 | 393 | 402 | 392 | 400 | 615,000 |
| 1985/09/30 | 396 | 398 | 391 | 391 | 1,039,000 |
| 1985/09/28 | 400 | 402 | 395 | 395 | 268,000 |
| 1985/09/27 | 400 | 409 | 399 | 409 | 322,000 |
| 1985/09/26 | 399 | 403 | 399 | 399 | 494,000 |
| 1985/09/25 | 412 | 413 | 396 | 400 | 1,407,000 |
| 1985/09/24 | 420 | 425 | 419 | 419 | 276,000 |
| 1985/09/21 | 422 | 430 | 422 | 428 | 214,000 |
| 1985/09/20 | 420 | 440 | 419 | 420 | 597,000 |
| 1985/09/19 | 427 | 427 | 420 | 420 | 364,000 |
| 1985/09/18 | 415 | 422 | 414 | 422 | 319,000 |
| 1985/09/17 | 413 | 415 | 413 | 414 | 190,000 |
| 1985/09/13 | 412 | 414 | 412 | 412 | 391,000 |
| 1985/09/12 | 414 | 415 | 413 | 414 | 671,000 |
| 1985/09/11 | 414 | 414 | 413 | 414 | 273,000 |
| 1985/09/10 | 414 | 414 | 411 | 414 | 134,000 |
| 1985/09/09 | 414 | 414 | 411 | 411 | 287,000 |
| 1985/09/07 | 410 | 412 | 409 | 409 | 190,000 |
| 1985/09/06 | 411 | 415 | 409 | 412 | 274,000 |
| 1985/09/05 | 411 | 411 | 409 | 410 | 449,000 |
| 1985/09/04 | 415 | 415 | 411 | 411 | 521,000 |
| 1985/09/03 | 415 | 415 | 410 | 411 | 365,000 |
| 1985/09/02 | 415 | 418 | 410 | 410 | 261,000 |
| 1985/08/31 | 409 | 415 | 409 | 413 | 60,000 |
| 1985/08/30 | 409 | 410 | 408 | 409 | 680,000 |
| 1985/08/29 | 409 | 410 | 406 | 409 | 328,000 |
| 1985/08/28 | 412 | 415 | 409 | 409 | 599,000 |
| 1985/08/27 | 413 | 416 | 413 | 415 | 108,000 |
| 1985/08/26 | 415 | 417 | 415 | 416 | 621,000 |
| 1985/08/24 | 415 | 415 | 414 | 415 | 163,000 |
| 1985/08/23 | 415 | 416 | 414 | 416 | 288,000 |
| 1985/08/22 | 415 | 425 | 413 | 420 | 326,000 |
| 1985/08/21 | 414 | 419 | 413 | 414 | 599,000 |
| 1985/08/20 | 417 | 419 | 415 | 419 | 379,000 |
| 1985/08/19 | 417 | 425 | 416 | 417 | 166,000 |
| 1985/08/17 | 415 | 424 | 415 | 415 | 121,000 |
| 1985/08/16 | 416 | 416 | 413 | 415 | 230,000 |
| 1985/08/15 | 414 | 420 | 414 | 415 | 249,000 |
| 1985/08/14 | 417 | 417 | 413 | 413 | 259,000 |
| 1985/08/13 | 421 | 421 | 417 | 417 | 241,000 |
| 1985/08/12 | 424 | 425 | 421 | 421 | 299,000 |
| 1985/08/09 | 417 | 425 | 416 | 425 | 322,000 |
| 1985/08/08 | 416 | 420 | 416 | 417 | 137,000 |
| 1985/08/07 | 415 | 420 | 414 | 415 | 244,000 |
| 1985/08/06 | 413 | 416 | 413 | 414 | 565,000 |
| 1985/08/05 | 418 | 428 | 413 | 413 | 418,000 |
| 1985/08/03 | 412 | 417 | 412 | 417 | 244,000 |
| 1985/08/02 | 417 | 417 | 411 | 412 | 426,000 |
| 1985/08/01 | 409 | 416 | 409 | 416 | 630,000 |
| 1985/07/31 | 409 | 411 | 400 | 405 | 819,000 |
| 1985/07/30 | 414 | 414 | 407 | 410 | 613,000 |
| 1985/07/29 | 419 | 419 | 415 | 415 | 265,000 |
| 1985/07/27 | 415 | 418 | 415 | 415 | 185,000 |
| 1985/07/26 | 415 | 419 | 412 | 419 | 624,000 |
| 1985/07/25 | 430 | 430 | 419 | 420 | 426,000 |
| 1985/07/24 | 432 | 435 | 432 | 433 | 162,000 |
| 1985/07/23 | 433 | 435 | 430 | 435 | 850,000 |
| 1985/07/22 | 434 | 436 | 432 | 432 | 206,000 |
| 1985/07/20 | 435 | 438 | 432 | 432 | 116,000 |
| 1985/07/19 | 445 | 445 | 435 | 435 | 279,000 |
| 1985/07/18 | 446 | 447 | 442 | 445 | 249,000 |
| 1985/07/17 | 448 | 450 | 441 | 441 | 392,000 |
| 1985/07/16 | 441 | 450 | 440 | 450 | 128,000 |
| 1985/07/15 | 450 | 460 | 441 | 445 | 289,000 |
| 1985/07/12 | 445 | 454 | 445 | 450 | 281,000 |
| 1985/07/11 | 460 | 461 | 450 | 455 | 396,000 |
| 1985/07/10 | 471 | 472 | 455 | 460 | 257,000 |
| 1985/07/09 | 478 | 480 | 465 | 469 | 647,000 |
| 1985/07/08 | 478 | 480 | 473 | 474 | 723,000 |
| 1985/07/06 | 478 | 482 | 473 | 473 | 1,031,000 |
| 1985/07/05 | 477 | 481 | 467 | 475 | 1,493,000 |
| 1985/07/04 | 481 | 481 | 468 | 472 | 1,238,000 |
| 1985/07/03 | 473 | 488 | 472 | 485 | 6,052,000 |
| 1985/07/02 | 461 | 478 | 461 | 470 | 3,798,000 |
| 1985/07/01 | 460 | 466 | 455 | 466 | 1,659,000 |
| 1985/06/29 | 467 | 471 | 457 | 458 | 1,846,000 |
| 1985/06/28 | 438 | 468 | 435 | 460 | 4,207,000 |
| 1985/06/27 | 430 | 439 | 430 | 439 | 164,000 |
| 1985/06/26 | 426 | 430 | 426 | 429 | 204,000 |
| 1985/06/25 | 430 | 431 | 425 | 430 | 152,000 |
| 1985/06/24 | 439 | 439 | 429 | 430 | 214,000 |
| 1985/06/22 | 435 | 439 | 432 | 439 | 98,000 |
| 1985/06/21 | 423 | 435 | 423 | 430 | 357,000 |
| 1985/06/20 | 420 | 422 | 420 | 421 | 237,000 |
| 1985/06/19 | 420 | 426 | 420 | 422 | 197,000 |
| 1985/06/18 | 430 | 431 | 420 | 420 | 381,000 |
| 1985/06/17 | 431 | 435 | 430 | 431 | 133,000 |
| 1985/06/15 | 426 | 430 | 426 | 429 | 40,000 |
| 1985/06/14 | 426 | 429 | 426 | 426 | 113,000 |
| 1985/06/13 | 426 | 437 | 426 | 430 | 203,000 |
| 1985/06/12 | 425 | 429 | 423 | 429 | 59,000 |
| 1985/06/11 | 416 | 440 | 416 | 440 | 216,000 |
| 1985/06/10 | 411 | 420 | 411 | 415 | 135,000 |
| 1985/06/07 | 415 | 419 | 410 | 411 | 428,000 |
| 1985/06/06 | 418 | 420 | 413 | 414 | 172,000 |
| 1985/06/05 | 415 | 420 | 415 | 416 | 257,000 |
| 1985/06/04 | 415 | 417 | 412 | 413 | 446,000 |
| 1985/06/03 | 426 | 426 | 420 | 420 | 154,000 |
| 1985/06/01 | 427 | 429 | 425 | 427 | 164,000 |
| 1985/05/31 | 428 | 431 | 425 | 425 | 154,000 |
| 1985/05/30 | 431 | 432 | 427 | 427 | 491,000 |
| 1985/05/29 | 432 | 433 | 431 | 431 | 233,000 |
| 1985/05/28 | 432 | 437 | 432 | 432 | 126,000 |
| 1985/05/27 | 429 | 439 | 429 | 433 | 179,000 |
| 1985/05/25 | 429 | 430 | 428 | 430 | 69,000 |
| 1985/05/24 | 430 | 430 | 428 | 429 | 82,000 |
| 1985/05/23 | 428 | 430 | 426 | 428 | 394,000 |
| 1985/05/22 | 428 | 429 | 425 | 429 | 751,000 |
| 1985/05/21 | 426 | 430 | 426 | 429 | 218,000 |
| 1985/05/20 | 426 | 430 | 425 | 426 | 112,000 |
| 1985/05/18 | 425 | 430 | 425 | 425 | 184,000 |
| 1985/05/17 | 425 | 428 | 425 | 425 | 164,000 |
| 1985/05/16 | 426 | 428 | 425 | 425 | 171,000 |
| 1985/05/15 | 430 | 433 | 428 | 428 | 390,000 |
| 1985/05/14 | 430 | 431 | 428 | 428 | 214,000 |
| 1985/05/13 | 430 | 432 | 430 | 430 | 163,000 |
| 1985/05/10 | 430 | 432 | 430 | 430 | 149,000 |
| 1985/05/09 | 429 | 430 | 428 | 430 | 91,000 |
| 1985/05/08 | 431 | 434 | 429 | 434 | 160,000 |
| 1985/05/07 | 431 | 439 | 430 | 430 | 212,000 |
| 1985/05/04 | 431 | 434 | 428 | 429 | 157,000 |
| 1985/05/02 | 440 | 446 | 440 | 445 | 96,000 |
| 1985/05/01 | 446 | 449 | 437 | 448 | 341,000 |
| 1985/04/30 | 433 | 435 | 430 | 431 | 93,000 |
| 1985/04/27 | 432 | 433 | 428 | 428 | 118,000 |
| 1985/04/26 | 428 | 433 | 427 | 433 | 330,000 |
| 1985/04/25 | 427 | 430 | 425 | 425 | 184,000 |
| 1985/04/24 | 427 | 428 | 425 | 428 | 174,000 |
| 1985/04/23 | 423 | 429 | 423 | 423 | 273,000 |
| 1985/04/22 | 423 | 427 | 423 | 427 | 464,000 |
| 1985/04/20 | 420 | 424 | 420 | 423 | 223,000 |
| 1985/04/19 | 415 | 422 | 412 | 420 | 864,000 |
| 1985/04/18 | 423 | 426 | 421 | 421 | 653,000 |
| 1985/04/17 | 426 | 430 | 426 | 428 | 451,000 |
| 1985/04/16 | 440 | 440 | 430 | 431 | 247,000 |
| 1985/04/15 | 440 | 441 | 440 | 440 | 111,000 |
| 1985/04/12 | 441 | 445 | 440 | 440 | 304,000 |
| 1985/04/11 | 442 | 442 | 440 | 440 | 143,000 |
| 1985/04/10 | 447 | 448 | 442 | 442 | 285,000 |
| 1985/04/09 | 447 | 450 | 447 | 448 | 125,000 |
| 1985/04/08 | 444 | 449 | 444 | 449 | 114,000 |
| 1985/04/06 | 446 | 447 | 443 | 443 | 158,000 |
| 1985/04/05 | 447 | 448 | 446 | 446 | 234,000 |
| 1985/04/04 | 449 | 450 | 446 | 446 | 212,000 |
| 1985/04/03 | 451 | 452 | 448 | 448 | 158,000 |
| 1985/04/02 | 451 | 455 | 451 | 451 | 146,000 |
| 1985/04/01 | 451 | 455 | 451 | 451 | 139,000 |
| 1985/03/30 | 452 | 457 | 450 | 451 | 374,000 |
| 1985/03/29 | 459 | 463 | 456 | 456 | 243,000 |
| 1985/03/28 | 453 | 470 | 450 | 459 | 327,000 |
| 1985/03/27 | 464 | 464 | 458 | 458 | 408,000 |
| 1985/03/26 | 465 | 465 | 463 | 465 | 355,000 |
| 1985/03/25 | 469 | 469 | 465 | 468 | 152,000 |
| 1985/03/23 | 470 | 470 | 465 | 469 | 305,000 |
| 1985/03/22 | 465 | 474 | 465 | 472 | 712,000 |
| 1985/03/20 | 456 | 462 | 456 | 462 | 490,000 |
| 1985/03/19 | 461 | 462 | 458 | 460 | 388,000 |
| 1985/03/18 | 463 | 465 | 462 | 465 | 310,000 |
| 1985/03/16 | 465 | 465 | 460 | 461 | 248,000 |
| 1985/03/15 | 458 | 464 | 458 | 458 | 169,000 |
| 1985/03/14 | 457 | 463 | 457 | 457 | 222,000 |
| 1985/03/13 | 460 | 464 | 457 | 462 | 188,000 |
| 1985/03/12 | 469 | 469 | 457 | 457 | 304,000 |
| 1985/03/11 | 474 | 474 | 466 | 470 | 325,000 |
| 1985/03/08 | 469 | 470 | 465 | 465 | 230,000 |
| 1985/03/07 | 473 | 477 | 471 | 472 | 781,000 |
| 1985/03/06 | 480 | 486 | 465 | 468 | 1,312,000 |
| 1985/03/05 | 489 | 492 | 483 | 488 | 2,139,000 |
| 1985/03/04 | 472 | 482 | 472 | 481 | 1,289,000 |
| 1985/03/02 | 470 | 472 | 464 | 470 | 528,000 |
| 1985/03/01 | 465 | 467 | 464 | 464 | 383,000 |
| 1985/02/28 | 464 | 468 | 464 | 465 | 599,000 |
| 1985/02/27 | 464 | 470 | 464 | 464 | 931,000 |
| 1985/02/26 | 473 | 473 | 465 | 469 | 1,190,000 |
| 1985/02/25 | 469 | 476 | 465 | 475 | 1,077,000 |
| 1985/02/23 | 465 | 469 | 461 | 469 | 581,000 |
| 1985/02/22 | 465 | 468 | 458 | 460 | 808,000 |
| 1985/02/21 | 468 | 468 | 463 | 464 | 1,176,000 |
| 1985/02/20 | 460 | 460 | 458 | 458 | 279,000 |
| 1985/02/19 | 461 | 465 | 460 | 460 | 335,000 |
| 1985/02/18 | 460 | 467 | 458 | 467 | 349,000 |
| 1985/02/16 | 461 | 466 | 451 | 460 | 819,000 |
| 1985/02/15 | 465 | 470 | 458 | 469 | 1,420,000 |
| 1985/02/14 | 446 | 458 | 446 | 458 | 391,000 |
| 1985/02/13 | 449 | 449 | 445 | 446 | 487,000 |
| 1985/02/12 | 445 | 450 | 445 | 449 | 167,000 |
| 1985/02/08 | 455 | 458 | 445 | 449 | 403,000 |
| 1985/02/07 | 447 | 455 | 445 | 455 | 266,000 |
| 1985/02/06 | 450 | 455 | 445 | 445 | 306,000 |
| 1985/02/05 | 450 | 453 | 440 | 443 | 766,000 |
| 1985/02/04 | 458 | 460 | 455 | 455 | 301,000 |
| 1985/02/02 | 452 | 453 | 452 | 453 | 311,000 |
| 1985/02/01 | 465 | 465 | 452 | 453 | 596,000 |
| 1985/01/31 | 465 | 465 | 456 | 459 | 449,000 |
| 1985/01/30 | 450 | 455 | 450 | 452 | 227,000 |
| 1985/01/29 | 459 | 460 | 448 | 448 | 313,000 |
| 1985/01/28 | 455 | 459 | 455 | 457 | 166,000 |
| 1985/01/26 | 453 | 467 | 453 | 463 | 501,000 |
| 1985/01/25 | 453 | 460 | 453 | 453 | 96,000 |
| 1985/01/24 | 464 | 465 | 450 | 450 | 449,000 |
| 1985/01/23 | 460 | 467 | 460 | 462 | 884,000 |
| 1985/01/22 | 461 | 470 | 457 | 460 | 940,000 |
| 1985/01/21 | 454 | 455 | 450 | 455 | 252,000 |
| 1985/01/19 | 447 | 449 | 446 | 449 | 137,000 |
| 1985/01/18 | 452 | 454 | 445 | 445 | 365,000 |
| 1985/01/17 | 455 | 455 | 450 | 451 | 325,000 |
| 1985/01/16 | 448 | 455 | 446 | 455 | 378,000 |
| 1985/01/14 | 442 | 448 | 440 | 448 | 323,000 |
| 1985/01/11 | 447 | 448 | 439 | 443 | 236,000 |
| 1985/01/10 | 440 | 447 | 438 | 447 | 160,000 |
| 1985/01/09 | 433 | 440 | 430 | 437 | 197,000 |
| 1985/01/08 | 437 | 439 | 430 | 435 | 197,000 |
| 1985/01/07 | 438 | 440 | 435 | 437 | 129,000 |
| 1985/01/05 | 437 | 440 | 436 | 437 | 97,000 |
| 1985/01/04 | 440 | 440 | 436 | 438 | 230,000 |