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 |
---|---|---|---|---|---|
1987/12/28 | 389 | 395 | 385 | 395 | 92,000 |
1987/12/26 | 400 | 401 | 397 | 397 | 82,000 |
1987/12/25 | 402 | 404 | 398 | 398 | 157,000 |
1987/12/24 | 402 | 405 | 400 | 400 | 265,000 |
1987/12/23 | 410 | 410 | 405 | 405 | 151,000 |
1987/12/22 | 408 | 410 | 403 | 408 | 148,000 |
1987/12/21 | 410 | 410 | 403 | 403 | 113,000 |
1987/12/18 | 407 | 409 | 405 | 405 | 140,000 |
1987/12/17 | 410 | 415 | 407 | 409 | 199,000 |
1987/12/16 | 406 | 415 | 406 | 406 | 140,000 |
1987/12/15 | 409 | 413 | 405 | 406 | 427,000 |
1987/12/14 | 409 | 410 | 405 | 405 | 130,000 |
1987/12/11 | 405 | 410 | 405 | 409 | 180,000 |
1987/12/10 | 420 | 420 | 415 | 415 | 100,000 |
1987/12/09 | 420 | 420 | 406 | 415 | 82,000 |
1987/12/08 | 409 | 410 | 400 | 400 | 128,000 |
1987/12/07 | 404 | 408 | 404 | 405 | 75,000 |
1987/12/05 | 404 | 410 | 402 | 408 | 81,000 |
1987/12/04 | 409 | 410 | 402 | 402 | 130,000 |
1987/12/03 | 398 | 405 | 398 | 399 | 104,000 |
1987/12/02 | 400 | 405 | 398 | 403 | 197,000 |
1987/12/01 | 405 | 406 | 397 | 400 | 198,000 |
1987/11/30 | 410 | 415 | 405 | 405 | 89,000 |
1987/11/28 | 413 | 415 | 402 | 402 | 89,000 |
1987/11/27 | 420 | 420 | 410 | 413 | 126,000 |
1987/11/26 | 410 | 420 | 410 | 420 | 59,000 |
1987/11/25 | 410 | 414 | 410 | 410 | 66,000 |
1987/11/24 | 408 | 410 | 405 | 405 | 169,000 |
1987/11/20 | 415 | 415 | 405 | 408 | 101,000 |
1987/11/19 | 413 | 418 | 404 | 409 | 199,000 |
1987/11/18 | 406 | 441 | 404 | 438 | 246,000 |
1987/11/17 | 407 | 407 | 404 | 407 | 105,000 |
1987/11/16 | 410 | 410 | 404 | 407 | 156,000 |
1987/11/13 | 410 | 415 | 395 | 404 | 304,000 |
1987/11/12 | 405 | 408 | 400 | 403 | 343,000 |
1987/11/11 | 398 | 400 | 365 | 365 | 323,000 |
1987/11/10 | 404 | 404 | 390 | 398 | 227,000 |
1987/11/09 | 408 | 408 | 401 | 404 | 147,000 |
1987/11/07 | 410 | 412 | 407 | 410 | 113,000 |
1987/11/06 | 403 | 410 | 400 | 407 | 299,000 |
1987/11/05 | 410 | 415 | 404 | 408 | 158,000 |
1987/11/04 | 415 | 420 | 415 | 418 | 269,000 |
1987/11/02 | 415 | 420 | 411 | 415 | 127,000 |
1987/10/31 | 410 | 415 | 406 | 410 | 57,000 |
1987/10/30 | 406 | 406 | 400 | 406 | 180,000 |
1987/10/29 | 405 | 405 | 396 | 396 | 250,000 |
1987/10/28 | 411 | 419 | 405 | 409 | 289,000 |
1987/10/27 | 414 | 419 | 400 | 408 | 428,000 |
1987/10/26 | 410 | 420 | 400 | 409 | 403,000 |
1987/10/24 | 414 | 420 | 414 | 420 | 231,000 |
1987/10/23 | 419 | 425 | 415 | 416 | 360,000 |
1987/10/22 | 450 | 450 | 425 | 425 | 595,000 |
1987/10/21 | 430 | 430 | 420 | 430 | 721,000 |
1987/10/20 | 382 | 395 | 380 | 395 | 1,285,000 |
1987/10/19 | 460 | 462 | 440 | 457 | 570,000 |
1987/10/16 | 469 | 469 | 464 | 467 | 525,000 |
1987/10/15 | 474 | 475 | 471 | 472 | 424,000 |
1987/10/14 | 477 | 480 | 477 | 478 | 376,000 |
1987/10/13 | 475 | 480 | 473 | 478 | 711,000 |
1987/10/12 | 480 | 484 | 476 | 476 | 552,000 |
1987/10/09 | 490 | 490 | 480 | 481 | 845,000 |
1987/10/08 | 482 | 490 | 477 | 490 | 1,396,000 |
1987/10/07 | 475 | 485 | 474 | 484 | 857,000 |
1987/10/06 | 478 | 485 | 476 | 480 | 607,000 |
1987/10/05 | 483 | 485 | 478 | 478 | 838,000 |
1987/10/03 | 483 | 488 | 483 | 487 | 820,000 |
1987/10/02 | 480 | 489 | 480 | 480 | 1,523,000 |
1987/10/01 | 465 | 491 | 465 | 475 | 5,453,000 |
1987/09/30 | 470 | 470 | 462 | 469 | 859,000 |
1987/09/29 | 460 | 476 | 457 | 468 | 1,651,000 |
1987/09/28 | 460 | 460 | 456 | 460 | 737,000 |
1987/09/26 | 450 | 459 | 450 | 450 | 552,000 |
1987/09/25 | 453 | 455 | 452 | 455 | 565,000 |
1987/09/24 | 450 | 452 | 447 | 448 | 346,000 |
1987/09/22 | 447 | 449 | 445 | 447 | 188,000 |
1987/09/21 | 454 | 455 | 446 | 446 | 465,000 |
1987/09/18 | 447 | 449 | 445 | 449 | 286,000 |
1987/09/17 | 444 | 450 | 441 | 447 | 714,000 |
1987/09/16 | 440 | 445 | 440 | 444 | 173,000 |
1987/09/14 | 442 | 445 | 439 | 439 | 147,000 |
1987/09/11 | 444 | 444 | 438 | 438 | 163,000 |
1987/09/10 | 440 | 443 | 439 | 440 | 277,000 |
1987/09/09 | 444 | 448 | 440 | 440 | 313,000 |
1987/09/08 | 443 | 445 | 441 | 444 | 324,000 |
1987/09/07 | 449 | 455 | 443 | 445 | 453,000 |
1987/09/05 | 464 | 464 | 448 | 450 | 1,070,000 |
1987/09/04 | 447 | 459 | 445 | 459 | 1,556,000 |
1987/09/03 | 442 | 445 | 439 | 445 | 597,000 |
1987/09/02 | 440 | 443 | 438 | 439 | 633,000 |
1987/09/01 | 439 | 440 | 436 | 440 | 457,000 |
1987/08/31 | 438 | 440 | 435 | 438 | 242,000 |
1987/08/29 | 440 | 440 | 433 | 438 | 100,000 |
1987/08/28 | 442 | 442 | 433 | 435 | 617,000 |
1987/08/27 | 437 | 440 | 435 | 437 | 246,000 |
1987/08/26 | 439 | 443 | 433 | 437 | 491,000 |
1987/08/25 | 435 | 435 | 432 | 432 | 186,000 |
1987/08/24 | 435 | 440 | 431 | 436 | 368,000 |
1987/08/22 | 428 | 435 | 426 | 435 | 169,000 |
1987/08/21 | 437 | 440 | 432 | 438 | 197,000 |
1987/08/20 | 435 | 435 | 428 | 428 | 256,000 |
1987/08/19 | 437 | 437 | 428 | 429 | 301,000 |
1987/08/18 | 448 | 448 | 434 | 437 | 546,000 |
1987/08/17 | 438 | 438 | 432 | 433 | 360,000 |
1987/08/14 | 433 | 433 | 427 | 433 | 447,000 |
1987/08/13 | 430 | 430 | 425 | 427 | 396,000 |
1987/08/12 | 427 | 428 | 425 | 428 | 172,000 |
1987/08/11 | 425 | 428 | 425 | 426 | 207,000 |
1987/08/10 | 424 | 428 | 420 | 425 | 124,000 |
1987/08/07 | 424 | 424 | 417 | 420 | 132,000 |
1987/08/06 | 427 | 427 | 415 | 416 | 280,000 |
1987/08/05 | 427 | 429 | 419 | 419 | 129,000 |
1987/08/04 | 425 | 429 | 417 | 417 | 356,000 |
1987/08/03 | 425 | 433 | 425 | 426 | 235,000 |
1987/08/01 | 430 | 433 | 425 | 425 | 212,000 |
1987/07/31 | 425 | 435 | 424 | 426 | 546,000 |
1987/07/30 | 418 | 420 | 418 | 419 | 253,000 |
1987/07/29 | 415 | 424 | 413 | 415 | 294,000 |
1987/07/28 | 420 | 425 | 410 | 410 | 327,000 |
1987/07/27 | 410 | 410 | 405 | 410 | 249,000 |
1987/07/25 | 404 | 410 | 404 | 404 | 174,000 |
1987/07/24 | 405 | 410 | 403 | 404 | 181,000 |
1987/07/23 | 405 | 405 | 401 | 405 | 233,000 |
1987/07/22 | 410 | 410 | 402 | 402 | 193,000 |
1987/07/21 | 410 | 410 | 406 | 408 | 300,000 |
1987/07/20 | 421 | 421 | 415 | 417 | 121,000 |
1987/07/17 | 418 | 425 | 416 | 416 | 159,000 |
1987/07/16 | 425 | 425 | 415 | 415 | 203,000 |
1987/07/15 | 429 | 429 | 420 | 425 | 142,000 |
1987/07/14 | 427 | 429 | 420 | 427 | 163,000 |
1987/07/13 | 432 | 432 | 425 | 427 | 163,000 |
1987/07/10 | 420 | 424 | 417 | 417 | 126,000 |
1987/07/09 | 420 | 424 | 416 | 416 | 343,000 |
1987/07/08 | 415 | 418 | 415 | 418 | 288,000 |
1987/07/07 | 422 | 425 | 415 | 416 | 282,000 |
1987/07/06 | 423 | 425 | 421 | 422 | 107,000 |
1987/07/04 | 422 | 426 | 422 | 422 | 90,000 |
1987/07/03 | 430 | 430 | 421 | 422 | 180,000 |
1987/07/02 | 425 | 429 | 415 | 420 | 283,000 |
1987/07/01 | 425 | 430 | 421 | 423 | 348,000 |
1987/06/30 | 426 | 430 | 422 | 425 | 425,000 |
1987/06/29 | 431 | 445 | 428 | 430 | 337,000 |
1987/06/27 | 435 | 445 | 431 | 432 | 189,000 |
1987/06/26 | 443 | 450 | 438 | 439 | 288,000 |
1987/06/25 | 440 | 449 | 435 | 440 | 361,000 |
1987/06/24 | 452 | 455 | 433 | 450 | 710,000 |
1987/06/23 | 434 | 450 | 432 | 450 | 797,000 |
1987/06/22 | 432 | 443 | 426 | 435 | 698,000 |
1987/06/19 | 444 | 450 | 431 | 431 | 933,000 |
1987/06/18 | 456 | 463 | 435 | 444 | 2,634,000 |
1987/06/17 | 433 | 454 | 430 | 452 | 2,486,000 |
1987/06/16 | 434 | 440 | 432 | 433 | 1,498,000 |
1987/06/15 | 428 | 434 | 427 | 434 | 1,169,000 |
1987/06/12 | 423 | 425 | 418 | 425 | 429,000 |
1987/06/11 | 419 | 427 | 415 | 427 | 382,000 |
1987/06/10 | 421 | 425 | 418 | 418 | 351,000 |
1987/06/09 | 420 | 428 | 420 | 421 | 775,000 |
1987/06/08 | 412 | 425 | 410 | 425 | 472,000 |
1987/06/06 | 413 | 420 | 410 | 413 | 236,000 |
1987/06/05 | 422 | 423 | 408 | 408 | 423,000 |
1987/06/04 | 411 | 425 | 407 | 423 | 978,000 |
1987/06/03 | 410 | 413 | 405 | 411 | 275,000 |
1987/06/02 | 420 | 420 | 408 | 415 | 688,000 |
1987/06/01 | 420 | 425 | 413 | 420 | 893,000 |
1987/05/30 | 420 | 424 | 405 | 410 | 1,075,000 |
1987/05/29 | 400 | 417 | 400 | 412 | 1,936,000 |
1987/05/28 | 400 | 400 | 395 | 398 | 248,000 |
1987/05/27 | 399 | 407 | 397 | 398 | 1,110,000 |
1987/05/26 | 398 | 398 | 393 | 398 | 300,000 |
1987/05/25 | 398 | 398 | 395 | 395 | 276,000 |
1987/05/23 | 398 | 399 | 393 | 393 | 415,000 |
1987/05/22 | 393 | 398 | 387 | 393 | 558,000 |
1987/05/21 | 388 | 390 | 385 | 389 | 678,000 |
1987/05/20 | 388 | 389 | 380 | 383 | 383,000 |
1987/05/19 | 380 | 387 | 378 | 387 | 297,000 |
1987/05/18 | 382 | 383 | 377 | 382 | 205,000 |
1987/05/15 | 379 | 384 | 376 | 382 | 453,000 |
1987/05/14 | 376 | 380 | 376 | 380 | 115,000 |
1987/05/13 | 379 | 383 | 373 | 380 | 362,000 |
1987/05/12 | 376 | 385 | 376 | 385 | 263,000 |
1987/05/11 | 375 | 380 | 375 | 376 | 72,000 |
1987/05/08 | 380 | 380 | 376 | 376 | 140,000 |
1987/05/07 | 375 | 380 | 375 | 380 | 182,000 |
1987/05/06 | 382 | 382 | 374 | 375 | 207,000 |
1987/05/02 | 387 | 389 | 380 | 380 | 284,000 |
1987/05/01 | 378 | 382 | 362 | 382 | 691,000 |
1987/04/30 | 370 | 379 | 365 | 378 | 419,000 |
1987/04/28 | 370 | 375 | 364 | 370 | 419,000 |
1987/04/27 | 359 | 370 | 355 | 370 | 404,000 |
1987/04/25 | 365 | 370 | 358 | 359 | 248,000 |
1987/04/24 | 369 | 369 | 360 | 363 | 363,000 |
1987/04/23 | 359 | 362 | 359 | 362 | 220,000 |
1987/04/22 | 357 | 360 | 357 | 358 | 323,000 |
1987/04/21 | 357 | 361 | 357 | 360 | 466,000 |
1987/04/20 | 361 | 364 | 359 | 359 | 719,000 |
1987/04/17 | 362 | 368 | 358 | 358 | 234,000 |
1987/04/16 | 361 | 370 | 361 | 365 | 141,000 |
1987/04/15 | 363 | 368 | 360 | 361 | 497,000 |
1987/04/14 | 363 | 375 | 363 | 365 | 122,000 |
1987/04/13 | 367 | 375 | 364 | 365 | 135,000 |
1987/04/10 | 370 | 371 | 368 | 368 | 210,000 |
1987/04/09 | 371 | 374 | 371 | 371 | 187,000 |
1987/04/08 | 370 | 375 | 370 | 371 | 420,000 |
1987/04/07 | 378 | 380 | 375 | 380 | 324,000 |
1987/04/06 | 384 | 385 | 378 | 378 | 320,000 |
1987/04/04 | 373 | 378 | 370 | 378 | 216,000 |
1987/04/03 | 373 | 373 | 370 | 373 | 377,000 |
1987/04/02 | 368 | 374 | 368 | 371 | 177,000 |
1987/04/01 | 370 | 375 | 368 | 368 | 197,000 |
1987/03/31 | 371 | 372 | 368 | 372 | 353,000 |
1987/03/30 | 375 | 375 | 371 | 371 | 314,000 |
1987/03/28 | 373 | 375 | 372 | 375 | 124,000 |
1987/03/27 | 372 | 380 | 372 | 372 | 203,000 |
1987/03/26 | 371 | 380 | 370 | 370 | 319,000 |
1987/03/25 | 379 | 379 | 370 | 371 | 429,000 |
1987/03/24 | 382 | 383 | 380 | 382 | 241,000 |
1987/03/23 | 377 | 383 | 371 | 382 | 505,000 |
1987/03/20 | 379 | 380 | 372 | 378 | 155,000 |
1987/03/19 | 376 | 380 | 370 | 370 | 488,000 |
1987/03/18 | 379 | 382 | 377 | 378 | 339,000 |
1987/03/17 | 381 | 385 | 380 | 380 | 297,000 |
1987/03/16 | 382 | 386 | 380 | 381 | 182,000 |
1987/03/13 | 394 | 394 | 381 | 381 | 596,000 |
1987/03/12 | 374 | 396 | 370 | 395 | 2,587,000 |
1987/03/11 | 369 | 374 | 368 | 373 | 221,000 |
1987/03/10 | 365 | 372 | 365 | 371 | 293,000 |
1987/03/09 | 362 | 365 | 360 | 360 | 245,000 |
1987/03/07 | 364 | 364 | 361 | 364 | 68,000 |
1987/03/06 | 363 | 370 | 361 | 361 | 152,000 |
1987/03/05 | 364 | 370 | 364 | 370 | 138,000 |
1987/03/04 | 363 | 370 | 363 | 363 | 188,000 |
1987/03/03 | 363 | 365 | 363 | 365 | 160,000 |
1987/03/02 | 360 | 364 | 360 | 364 | 194,000 |
1987/02/28 | 360 | 362 | 360 | 360 | 146,000 |
1987/02/27 | 361 | 364 | 360 | 361 | 207,000 |
1987/02/26 | 363 | 369 | 361 | 362 | 178,000 |
1987/02/25 | 363 | 365 | 361 | 364 | 252,000 |
1987/02/24 | 365 | 371 | 363 | 363 | 336,000 |
1987/02/23 | 364 | 367 | 360 | 362 | 285,000 |
1987/02/20 | 370 | 374 | 366 | 369 | 295,000 |
1987/02/19 | 380 | 382 | 371 | 374 | 709,000 |
1987/02/18 | 366 | 379 | 365 | 379 | 305,000 |
1987/02/17 | 364 | 374 | 360 | 363 | 301,000 |
1987/02/16 | 361 | 364 | 360 | 361 | 101,000 |
1987/02/13 | 364 | 365 | 360 | 360 | 244,000 |
1987/02/12 | 360 | 365 | 360 | 360 | 219,000 |
1987/02/10 | 363 | 363 | 360 | 360 | 158,000 |
1987/02/09 | 360 | 363 | 360 | 363 | 54,000 |
1987/02/07 | 360 | 363 | 360 | 361 | 81,000 |
1987/02/06 | 363 | 364 | 362 | 363 | 101,000 |
1987/02/05 | 360 | 363 | 360 | 360 | 336,000 |
1987/02/04 | 360 | 363 | 354 | 363 | 297,000 |
1987/02/03 | 365 | 365 | 360 | 360 | 219,000 |
1987/02/02 | 357 | 374 | 356 | 361 | 337,000 |
1987/01/31 | 355 | 360 | 355 | 360 | 214,000 |
1987/01/30 | 359 | 360 | 355 | 355 | 275,000 |
1987/01/29 | 359 | 364 | 358 | 358 | 215,000 |
1987/01/28 | 361 | 362 | 360 | 360 | 89,000 |
1987/01/27 | 362 | 369 | 362 | 362 | 219,000 |
1987/01/26 | 365 | 365 | 360 | 362 | 138,000 |
1987/01/24 | 364 | 364 | 357 | 357 | 202,000 |
1987/01/23 | 364 | 365 | 359 | 362 | 322,000 |
1987/01/22 | 357 | 365 | 357 | 364 | 246,000 |
1987/01/21 | 355 | 361 | 355 | 358 | 357,000 |
1987/01/20 | 360 | 360 | 355 | 358 | 247,000 |
1987/01/19 | 360 | 364 | 360 | 364 | 76,000 |
1987/01/16 | 360 | 367 | 358 | 360 | 231,000 |
1987/01/14 | 365 | 366 | 365 | 365 | 258,000 |
1987/01/13 | 365 | 365 | 361 | 361 | 324,000 |
1987/01/12 | 366 | 368 | 366 | 366 | 190,000 |
1987/01/09 | 370 | 372 | 366 | 366 | 360,000 |
1987/01/08 | 375 | 376 | 371 | 372 | 332,000 |
1987/01/07 | 372 | 375 | 371 | 373 | 273,000 |
1987/01/06 | 375 | 375 | 371 | 372 | 84,000 |
1987/01/05 | 375 | 375 | 372 | 372 | 165,000 |