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 |
---|---|---|---|---|---|
1988/12/28 | 745 | 753 | 737 | 745 | 622,000 |
1988/12/27 | 737 | 755 | 737 | 755 | 424,000 |
1988/12/26 | 760 | 760 | 745 | 747 | 479,000 |
1988/12/24 | 745 | 750 | 736 | 740 | 317,000 |
1988/12/23 | 760 | 761 | 735 | 735 | 887,000 |
1988/12/22 | 770 | 770 | 753 | 753 | 622,000 |
1988/12/21 | 762 | 770 | 755 | 762 | 1,001,000 |
1988/12/20 | 760 | 760 | 750 | 752 | 485,000 |
1988/12/19 | 760 | 760 | 752 | 759 | 339,000 |
1988/12/16 | 765 | 765 | 751 | 755 | 618,000 |
1988/12/15 | 768 | 773 | 762 | 766 | 508,000 |
1988/12/14 | 760 | 780 | 760 | 777 | 1,060,000 |
1988/12/13 | 760 | 763 | 750 | 753 | 936,000 |
1988/12/12 | 775 | 780 | 760 | 763 | 1,078,000 |
1988/12/09 | 789 | 790 | 771 | 773 | 1,394,000 |
1988/12/08 | 792 | 803 | 788 | 789 | 2,033,000 |
1988/12/07 | 810 | 815 | 786 | 790 | 2,871,000 |
1988/12/06 | 855 | 859 | 810 | 810 | 5,356,000 |
1988/12/05 | 878 | 879 | 845 | 855 | 10,342,000 |
1988/12/03 | 850 | 888 | 848 | 879 | 9,902,000 |
1988/12/02 | 824 | 850 | 815 | 848 | 9,477,000 |
1988/12/01 | 809 | 825 | 805 | 825 | 10,736,000 |
1988/11/30 | 803 | 809 | 794 | 794 | 3,601,000 |
1988/11/29 | 787 | 795 | 773 | 794 | 3,058,000 |
1988/11/28 | 775 | 788 | 770 | 772 | 1,839,000 |
1988/11/26 | 771 | 780 | 762 | 765 | 948,000 |
1988/11/25 | 756 | 770 | 755 | 770 | 1,123,000 |
1988/11/24 | 745 | 765 | 745 | 751 | 1,010,000 |
1988/11/22 | 740 | 750 | 736 | 750 | 748,000 |
1988/11/21 | 755 | 760 | 741 | 741 | 528,000 |
1988/11/18 | 741 | 759 | 740 | 740 | 947,000 |
1988/11/17 | 731 | 749 | 731 | 749 | 666,000 |
1988/11/16 | 730 | 742 | 730 | 740 | 535,000 |
1988/11/15 | 726 | 739 | 725 | 739 | 478,000 |
1988/11/14 | 737 | 740 | 730 | 731 | 593,000 |
1988/11/11 | 740 | 747 | 737 | 740 | 549,000 |
1988/11/10 | 760 | 765 | 740 | 748 | 1,951,000 |
1988/11/09 | 753 | 769 | 750 | 755 | 1,912,000 |
1988/11/08 | 733 | 744 | 729 | 743 | 1,431,000 |
1988/11/07 | 725 | 734 | 721 | 734 | 930,000 |
1988/11/05 | 735 | 735 | 725 | 727 | 743,000 |
1988/11/04 | 769 | 770 | 735 | 736 | 1,496,000 |
1988/11/02 | 780 | 780 | 746 | 759 | 3,218,000 |
1988/11/01 | 768 | 779 | 762 | 770 | 2,118,000 |
1988/10/31 | 780 | 787 | 761 | 763 | 2,171,000 |
1988/10/29 | 802 | 806 | 781 | 788 | 1,734,000 |
1988/10/28 | 820 | 820 | 790 | 802 | 11,642,000 |
1988/10/27 | 780 | 810 | 771 | 810 | 11,100,000 |
1988/10/26 | 746 | 780 | 746 | 760 | 6,880,000 |
1988/10/25 | 721 | 746 | 721 | 745 | 4,955,000 |
1988/10/24 | 706 | 712 | 698 | 712 | 1,507,000 |
1988/10/22 | 700 | 702 | 696 | 701 | 593,000 |
1988/10/21 | 690 | 708 | 690 | 695 | 914,000 |
1988/10/20 | 667 | 689 | 667 | 689 | 596,000 |
1988/10/19 | 666 | 674 | 661 | 666 | 479,000 |
1988/10/18 | 670 | 673 | 665 | 665 | 292,000 |
1988/10/17 | 666 | 673 | 665 | 673 | 285,000 |
1988/10/14 | 670 | 675 | 665 | 665 | 360,000 |
1988/10/13 | 677 | 680 | 665 | 665 | 364,000 |
1988/10/12 | 680 | 689 | 677 | 684 | 302,000 |
1988/10/11 | 692 | 698 | 683 | 683 | 731,000 |
1988/10/07 | 665 | 682 | 663 | 680 | 863,000 |
1988/10/06 | 664 | 674 | 663 | 665 | 266,000 |
1988/10/05 | 675 | 680 | 670 | 674 | 317,000 |
1988/10/04 | 683 | 686 | 675 | 675 | 262,000 |
1988/10/03 | 681 | 690 | 681 | 681 | 224,000 |
1988/10/01 | 690 | 696 | 685 | 690 | 447,000 |
1988/09/30 | 700 | 701 | 690 | 690 | 816,000 |
1988/09/29 | 680 | 700 | 679 | 691 | 706,000 |
1988/09/28 | 680 | 690 | 675 | 690 | 339,000 |
1988/09/27 | 680 | 687 | 670 | 670 | 422,000 |
1988/09/26 | 655 | 680 | 655 | 679 | 403,000 |
1988/09/24 | 672 | 672 | 655 | 669 | 290,000 |
1988/09/22 | 689 | 690 | 667 | 672 | 497,000 |
1988/09/21 | 688 | 699 | 676 | 690 | 359,000 |
1988/09/20 | 690 | 709 | 690 | 690 | 576,000 |
1988/09/19 | 721 | 723 | 710 | 715 | 690,000 |
1988/09/16 | 708 | 715 | 707 | 714 | 850,000 |
1988/09/14 | 701 | 720 | 690 | 707 | 1,274,000 |
1988/09/13 | 663 | 684 | 663 | 682 | 549,000 |
1988/09/12 | 660 | 665 | 658 | 663 | 308,000 |
1988/09/09 | 655 | 660 | 650 | 656 | 314,000 |
1988/09/08 | 660 | 670 | 652 | 660 | 400,000 |
1988/09/07 | 645 | 660 | 643 | 650 | 377,000 |
1988/09/06 | 650 | 650 | 645 | 645 | 278,000 |
1988/09/05 | 660 | 660 | 650 | 650 | 433,000 |
1988/09/03 | 642 | 670 | 641 | 660 | 339,000 |
1988/09/02 | 635 | 643 | 635 | 635 | 469,000 |
1988/09/01 | 659 | 660 | 645 | 645 | 725,000 |
1988/08/31 | 660 | 670 | 660 | 660 | 361,000 |
1988/08/30 | 666 | 673 | 657 | 670 | 559,000 |
1988/08/29 | 671 | 680 | 665 | 668 | 364,000 |
1988/08/27 | 671 | 685 | 671 | 681 | 161,000 |
1988/08/26 | 664 | 672 | 662 | 669 | 364,000 |
1988/08/25 | 680 | 680 | 669 | 674 | 315,000 |
1988/08/24 | 680 | 690 | 671 | 671 | 283,000 |
1988/08/23 | 683 | 685 | 680 | 683 | 302,000 |
1988/08/22 | 679 | 700 | 678 | 683 | 491,000 |
1988/08/19 | 683 | 683 | 666 | 677 | 730,000 |
1988/08/18 | 680 | 680 | 670 | 678 | 417,000 |
1988/08/17 | 680 | 685 | 670 | 675 | 513,000 |
1988/08/16 | 659 | 675 | 656 | 675 | 409,000 |
1988/08/15 | 668 | 669 | 665 | 669 | 306,000 |
1988/08/12 | 675 | 675 | 669 | 669 | 581,000 |
1988/08/11 | 669 | 679 | 668 | 670 | 808,000 |
1988/08/10 | 690 | 690 | 665 | 679 | 914,000 |
1988/08/09 | 688 | 698 | 687 | 690 | 391,000 |
1988/08/08 | 699 | 700 | 686 | 686 | 481,000 |
1988/08/06 | 680 | 690 | 680 | 689 | 589,000 |
1988/08/05 | 689 | 694 | 685 | 685 | 511,000 |
1988/08/04 | 694 | 696 | 681 | 691 | 846,000 |
1988/08/03 | 700 | 700 | 688 | 690 | 945,000 |
1988/08/02 | 710 | 710 | 695 | 695 | 1,097,000 |
1988/08/01 | 714 | 720 | 705 | 709 | 754,000 |
1988/07/30 | 720 | 720 | 708 | 714 | 603,000 |
1988/07/29 | 720 | 720 | 708 | 717 | 1,023,000 |
1988/07/28 | 720 | 728 | 717 | 718 | 808,000 |
1988/07/27 | 745 | 745 | 720 | 721 | 1,643,000 |
1988/07/26 | 730 | 730 | 725 | 730 | 926,000 |
1988/07/25 | 745 | 750 | 717 | 721 | 1,352,000 |
1988/07/23 | 750 | 760 | 741 | 749 | 1,544,000 |
1988/07/22 | 795 | 796 | 758 | 758 | 7,977,000 |
1988/07/21 | 765 | 790 | 762 | 786 | 15,143,000 |
1988/07/20 | 695 | 763 | 681 | 755 | 9,258,000 |
1988/07/19 | 720 | 723 | 679 | 695 | 2,178,000 |
1988/07/18 | 723 | 730 | 718 | 720 | 1,379,000 |
1988/07/15 | 723 | 729 | 718 | 718 | 1,844,000 |
1988/07/14 | 735 | 740 | 720 | 720 | 4,065,000 |
1988/07/13 | 720 | 730 | 715 | 725 | 4,765,000 |
1988/07/12 | 711 | 712 | 701 | 710 | 1,331,000 |
1988/07/11 | 710 | 720 | 707 | 712 | 1,669,000 |
1988/07/08 | 733 | 733 | 715 | 720 | 3,520,000 |
1988/07/07 | 719 | 735 | 711 | 725 | 8,273,000 |
1988/07/06 | 717 | 728 | 700 | 709 | 8,025,000 |
1988/07/05 | 674 | 707 | 671 | 707 | 9,330,000 |
1988/07/04 | 663 | 680 | 657 | 671 | 2,472,000 |
1988/07/02 | 660 | 668 | 648 | 654 | 2,357,000 |
1988/07/01 | 694 | 697 | 660 | 660 | 9,042,000 |
1988/06/30 | 685 | 687 | 673 | 684 | 14,946,000 |
1988/06/29 | 623 | 640 | 620 | 640 | 5,106,000 |
1988/06/28 | 610 | 613 | 601 | 608 | 1,709,000 |
1988/06/27 | 616 | 619 | 610 | 610 | 1,003,000 |
1988/06/25 | 620 | 620 | 611 | 614 | 736,000 |
1988/06/24 | 625 | 625 | 616 | 620 | 1,797,000 |
1988/06/23 | 629 | 629 | 615 | 620 | 1,765,000 |
1988/06/22 | 630 | 635 | 616 | 619 | 5,514,000 |
1988/06/21 | 600 | 620 | 597 | 620 | 3,702,000 |
1988/06/20 | 600 | 603 | 595 | 596 | 2,719,000 |
1988/06/17 | 598 | 602 | 594 | 596 | 5,414,000 |
1988/06/16 | 594 | 595 | 588 | 594 | 1,946,000 |
1988/06/15 | 590 | 595 | 588 | 588 | 3,963,000 |
1988/06/14 | 588 | 588 | 580 | 581 | 2,235,000 |
1988/06/13 | 588 | 589 | 578 | 581 | 3,812,000 |
1988/06/10 | 565 | 575 | 565 | 568 | 1,093,000 |
1988/06/09 | 565 | 575 | 562 | 569 | 1,574,000 |
1988/06/08 | 565 | 569 | 556 | 556 | 1,003,000 |
1988/06/07 | 576 | 583 | 565 | 570 | 1,435,000 |
1988/06/06 | 590 | 590 | 573 | 575 | 2,121,000 |
1988/06/04 | 584 | 597 | 580 | 580 | 5,039,000 |
1988/06/03 | 560 | 582 | 556 | 580 | 9,819,000 |
1988/06/02 | 548 | 550 | 542 | 545 | 3,001,000 |
1988/06/01 | 545 | 546 | 536 | 541 | 3,659,000 |
1988/05/31 | 525 | 533 | 523 | 533 | 1,853,000 |
1988/05/30 | 527 | 529 | 520 | 520 | 917,000 |
1988/05/28 | 525 | 530 | 520 | 527 | 507,000 |
1988/05/27 | 535 | 535 | 525 | 525 | 1,132,000 |
1988/05/26 | 532 | 536 | 528 | 532 | 1,114,000 |
1988/05/25 | 520 | 534 | 518 | 532 | 1,920,000 |
1988/05/24 | 518 | 523 | 516 | 516 | 567,000 |
1988/05/23 | 524 | 525 | 515 | 519 | 995,000 |
1988/05/20 | 526 | 531 | 525 | 527 | 2,323,000 |
1988/05/19 | 518 | 530 | 516 | 523 | 1,595,000 |
1988/05/18 | 522 | 522 | 515 | 517 | 1,035,000 |
1988/05/17 | 524 | 525 | 512 | 517 | 1,353,000 |
1988/05/16 | 517 | 520 | 515 | 515 | 941,000 |
1988/05/13 | 520 | 522 | 517 | 517 | 1,248,000 |
1988/05/12 | 500 | 520 | 500 | 514 | 875,000 |
1988/05/11 | 504 | 510 | 502 | 502 | 587,000 |
1988/05/10 | 501 | 505 | 499 | 504 | 780,000 |
1988/05/09 | 512 | 512 | 504 | 505 | 666,000 |
1988/05/07 | 518 | 518 | 510 | 512 | 602,000 |
1988/05/06 | 520 | 525 | 513 | 520 | 1,072,000 |
1988/05/02 | 526 | 530 | 524 | 529 | 1,026,000 |
1988/04/30 | 520 | 525 | 519 | 524 | 1,265,000 |
1988/04/28 | 518 | 520 | 510 | 519 | 1,326,000 |
1988/04/27 | 518 | 524 | 514 | 514 | 2,570,000 |
1988/04/26 | 518 | 520 | 510 | 511 | 3,244,000 |
1988/04/25 | 503 | 518 | 499 | 517 | 3,507,000 |
1988/04/23 | 497 | 500 | 492 | 499 | 527,000 |
1988/04/22 | 500 | 504 | 496 | 496 | 1,756,000 |
1988/04/21 | 495 | 504 | 486 | 497 | 3,266,000 |
1988/04/20 | 483 | 495 | 483 | 495 | 1,201,000 |
1988/04/19 | 478 | 485 | 475 | 485 | 428,000 |
1988/04/18 | 482 | 487 | 477 | 482 | 453,000 |
1988/04/15 | 476 | 486 | 476 | 477 | 1,165,000 |
1988/04/14 | 487 | 487 | 482 | 486 | 696,000 |
1988/04/13 | 481 | 490 | 481 | 489 | 1,015,000 |
1988/04/12 | 484 | 484 | 475 | 477 | 1,203,000 |
1988/04/11 | 483 | 498 | 482 | 485 | 3,370,000 |
1988/04/08 | 477 | 488 | 475 | 488 | 1,777,000 |
1988/04/07 | 480 | 483 | 476 | 480 | 681,000 |
1988/04/06 | 480 | 483 | 475 | 475 | 874,000 |
1988/04/05 | 480 | 483 | 472 | 478 | 975,000 |
1988/04/04 | 483 | 485 | 478 | 479 | 1,289,000 |
1988/04/02 | 471 | 476 | 469 | 476 | 566,000 |
1988/04/01 | 470 | 475 | 465 | 466 | 1,286,000 |
1988/03/31 | 484 | 490 | 462 | 469 | 2,705,000 |
1988/03/30 | 445 | 488 | 445 | 484 | 3,920,000 |
1988/03/29 | 440 | 447 | 440 | 445 | 379,000 |
1988/03/28 | 443 | 450 | 440 | 445 | 380,000 |
1988/03/26 | 447 | 450 | 445 | 450 | 169,000 |
1988/03/25 | 446 | 450 | 446 | 447 | 294,000 |
1988/03/24 | 448 | 452 | 447 | 448 | 894,000 |
1988/03/23 | 446 | 448 | 446 | 447 | 194,000 |
1988/03/22 | 450 | 450 | 446 | 446 | 155,000 |
1988/03/18 | 450 | 450 | 446 | 446 | 268,000 |
1988/03/17 | 449 | 450 | 445 | 450 | 154,000 |
1988/03/16 | 446 | 449 | 445 | 446 | 219,000 |
1988/03/15 | 442 | 449 | 439 | 445 | 138,000 |
1988/03/14 | 453 | 455 | 448 | 450 | 223,000 |
1988/03/11 | 448 | 453 | 447 | 450 | 279,000 |
1988/03/10 | 455 | 456 | 451 | 453 | 368,000 |
1988/03/09 | 454 | 455 | 450 | 450 | 277,000 |
1988/03/08 | 451 | 455 | 451 | 455 | 201,000 |
1988/03/07 | 459 | 459 | 451 | 451 | 410,000 |
1988/03/05 | 450 | 458 | 450 | 455 | 519,000 |
1988/03/04 | 442 | 451 | 437 | 449 | 936,000 |
1988/03/03 | 439 | 447 | 439 | 440 | 488,000 |
1988/03/02 | 447 | 449 | 442 | 447 | 573,000 |
1988/03/01 | 435 | 443 | 435 | 442 | 820,000 |
1988/02/29 | 430 | 434 | 423 | 430 | 277,000 |
1988/02/27 | 430 | 430 | 423 | 423 | 190,000 |
1988/02/26 | 425 | 430 | 424 | 429 | 173,000 |
1988/02/25 | 431 | 432 | 425 | 430 | 156,000 |
1988/02/24 | 430 | 435 | 430 | 430 | 363,000 |
1988/02/23 | 420 | 430 | 420 | 424 | 138,000 |
1988/02/22 | 421 | 430 | 421 | 428 | 130,000 |
1988/02/19 | 419 | 430 | 415 | 430 | 404,000 |
1988/02/18 | 430 | 430 | 418 | 418 | 198,000 |
1988/02/17 | 430 | 430 | 421 | 421 | 271,000 |
1988/02/16 | 430 | 435 | 420 | 427 | 512,000 |
1988/02/15 | 428 | 430 | 425 | 430 | 234,000 |
1988/02/12 | 419 | 421 | 418 | 418 | 216,000 |
1988/02/10 | 416 | 416 | 413 | 416 | 110,000 |
1988/02/09 | 418 | 424 | 415 | 416 | 87,000 |
1988/02/08 | 406 | 412 | 406 | 412 | 220,000 |
1988/02/06 | 407 | 411 | 407 | 408 | 94,000 |
1988/02/05 | 413 | 415 | 405 | 405 | 443,000 |
1988/02/04 | 420 | 420 | 415 | 418 | 157,000 |
1988/02/03 | 426 | 427 | 423 | 424 | 196,000 |
1988/02/02 | 424 | 428 | 422 | 428 | 335,000 |
1988/02/01 | 419 | 423 | 413 | 420 | 396,000 |
1988/01/30 | 412 | 415 | 410 | 414 | 135,000 |
1988/01/29 | 413 | 413 | 410 | 410 | 230,000 |
1988/01/28 | 408 | 415 | 405 | 408 | 217,000 |
1988/01/27 | 408 | 410 | 405 | 405 | 226,000 |
1988/01/26 | 414 | 415 | 404 | 408 | 170,000 |
1988/01/25 | 407 | 411 | 403 | 411 | 81,000 |
1988/01/23 | 410 | 410 | 401 | 404 | 117,000 |
1988/01/22 | 405 | 410 | 403 | 410 | 234,000 |
1988/01/21 | 409 | 409 | 403 | 405 | 129,000 |
1988/01/20 | 409 | 409 | 402 | 405 | 108,000 |
1988/01/19 | 406 | 413 | 405 | 406 | 126,000 |
1988/01/18 | 411 | 415 | 409 | 413 | 136,000 |
1988/01/14 | 400 | 405 | 400 | 401 | 63,000 |
1988/01/13 | 401 | 405 | 400 | 400 | 57,000 |
1988/01/12 | 401 | 405 | 400 | 404 | 28,000 |
1988/01/11 | 400 | 402 | 395 | 400 | 65,000 |
1988/01/08 | 409 | 410 | 400 | 405 | 123,000 |
1988/01/07 | 410 | 415 | 403 | 405 | 134,000 |
1988/01/06 | 390 | 403 | 390 | 400 | 164,000 |
1988/01/05 | 395 | 395 | 390 | 390 | 141,000 |
1988/01/04 | 385 | 390 | 385 | 385 | 142,000 |