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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,010 | 1,010 | 996 | 1,010 | 315,000 |
| 1989/12/28 | 1,000 | 1,010 | 997 | 1,010 | 558,000 |
| 1989/12/27 | 1,010 | 1,010 | 995 | 1,000 | 768,000 |
| 1989/12/26 | 1,010 | 1,020 | 998 | 1,000 | 832,000 |
| 1989/12/25 | 1,010 | 1,020 | 1,000 | 1,000 | 723,000 |
| 1989/12/22 | 1,020 | 1,020 | 1,000 | 1,010 | 513,000 |
| 1989/12/21 | 1,020 | 1,020 | 998 | 1,000 | 653,000 |
| 1989/12/20 | 995 | 1,020 | 993 | 1,020 | 615,000 |
| 1989/12/19 | 1,010 | 1,020 | 998 | 1,010 | 1,038,000 |
| 1989/12/18 | 1,020 | 1,020 | 1,000 | 1,020 | 853,000 |
| 1989/12/15 | 996 | 1,010 | 996 | 1,000 | 840,000 |
| 1989/12/14 | 1,000 | 1,010 | 992 | 992 | 818,000 |
| 1989/12/13 | 1,010 | 1,010 | 1,000 | 1,000 | 1,064,000 |
| 1989/12/12 | 1,020 | 1,020 | 1,000 | 1,010 | 1,039,000 |
| 1989/12/11 | 1,030 | 1,030 | 1,000 | 1,010 | 560,000 |
| 1989/12/08 | 1,040 | 1,040 | 1,000 | 1,010 | 1,232,000 |
| 1989/12/07 | 1,020 | 1,020 | 1,010 | 1,020 | 908,000 |
| 1989/12/06 | 1,020 | 1,030 | 1,010 | 1,020 | 1,136,000 |
| 1989/12/05 | 1,020 | 1,030 | 1,010 | 1,010 | 1,429,000 |
| 1989/12/04 | 1,010 | 1,010 | 995 | 1,000 | 1,240,000 |
| 1989/12/01 | 1,020 | 1,020 | 985 | 1,010 | 1,747,000 |
| 1989/11/30 | 1,000 | 1,020 | 999 | 1,000 | 1,091,000 |
| 1989/11/29 | 987 | 999 | 981 | 999 | 3,658,000 |
| 1989/11/28 | 990 | 994 | 987 | 987 | 2,437,000 |
| 1989/11/27 | 995 | 1,000 | 986 | 990 | 2,298,000 |
| 1989/11/24 | 990 | 998 | 985 | 992 | 650,000 |
| 1989/11/22 | 998 | 998 | 988 | 992 | 1,539,000 |
| 1989/11/21 | 999 | 999 | 988 | 988 | 609,000 |
| 1989/11/20 | 991 | 995 | 990 | 990 | 1,436,000 |
| 1989/11/17 | 992 | 1,000 | 990 | 990 | 562,000 |
| 1989/11/16 | 998 | 1,000 | 990 | 991 | 822,000 |
| 1989/11/15 | 1,000 | 1,010 | 998 | 998 | 992,000 |
| 1989/11/14 | 995 | 1,000 | 991 | 1,000 | 633,000 |
| 1989/11/13 | 990 | 1,000 | 990 | 1,000 | 331,000 |
| 1989/11/10 | 1,010 | 1,010 | 990 | 1,000 | 713,000 |
| 1989/11/09 | 1,000 | 1,010 | 987 | 1,010 | 1,274,000 |
| 1989/11/08 | 1,020 | 1,020 | 981 | 1,010 | 1,285,000 |
| 1989/11/07 | 1,000 | 1,020 | 1,000 | 1,010 | 388,000 |
| 1989/11/06 | 1,040 | 1,040 | 1,010 | 1,010 | 535,000 |
| 1989/11/02 | 1,020 | 1,030 | 1,010 | 1,020 | 982,000 |
| 1989/11/01 | 1,040 | 1,050 | 1,030 | 1,040 | 554,000 |
| 1989/10/31 | 1,050 | 1,050 | 1,020 | 1,050 | 583,000 |
| 1989/10/30 | 1,040 | 1,050 | 1,020 | 1,030 | 867,000 |
| 1989/10/27 | 1,040 | 1,060 | 1,010 | 1,040 | 2,039,000 |
| 1989/10/26 | 1,020 | 1,040 | 1,010 | 1,020 | 497,000 |
| 1989/10/25 | 1,030 | 1,030 | 1,020 | 1,020 | 477,000 |
| 1989/10/24 | 1,030 | 1,040 | 1,020 | 1,020 | 361,000 |
| 1989/10/23 | 1,030 | 1,040 | 1,020 | 1,020 | 704,000 |
| 1989/10/20 | 1,030 | 1,030 | 1,010 | 1,010 | 512,000 |
| 1989/10/19 | 1,030 | 1,040 | 1,010 | 1,030 | 459,000 |
| 1989/10/18 | 1,030 | 1,030 | 1,010 | 1,030 | 552,000 |
| 1989/10/17 | 1,040 | 1,040 | 1,020 | 1,020 | 813,000 |
| 1989/10/16 | 1,000 | 1,040 | 1,000 | 1,040 | 575,000 |
| 1989/10/13 | 1,030 | 1,040 | 1,010 | 1,040 | 1,170,000 |
| 1989/10/12 | 1,040 | 1,040 | 1,010 | 1,040 | 531,000 |
| 1989/10/11 | 1,050 | 1,050 | 1,030 | 1,050 | 878,000 |
| 1989/10/09 | 1,050 | 1,050 | 1,030 | 1,050 | 703,000 |
| 1989/10/06 | 1,040 | 1,050 | 1,030 | 1,050 | 510,000 |
| 1989/10/05 | 1,050 | 1,060 | 1,040 | 1,060 | 461,000 |
| 1989/10/04 | 1,060 | 1,060 | 1,020 | 1,050 | 1,982,000 |
| 1989/10/03 | 1,050 | 1,060 | 1,040 | 1,060 | 618,000 |
| 1989/10/02 | 1,050 | 1,060 | 1,030 | 1,030 | 1,100,000 |
| 1989/09/29 | 1,050 | 1,050 | 1,030 | 1,050 | 907,000 |
| 1989/09/28 | 1,050 | 1,060 | 1,040 | 1,050 | 826,000 |
| 1989/09/27 | 1,070 | 1,080 | 1,060 | 1,060 | 496,000 |
| 1989/09/26 | 1,060 | 1,080 | 1,050 | 1,080 | 987,000 |
| 1989/09/25 | 1,080 | 1,090 | 1,050 | 1,060 | 1,294,000 |
| 1989/09/22 | 1,070 | 1,070 | 1,040 | 1,070 | 960,000 |
| 1989/09/21 | 1,070 | 1,080 | 1,050 | 1,050 | 1,084,000 |
| 1989/09/20 | 1,060 | 1,080 | 1,050 | 1,060 | 1,231,000 |
| 1989/09/19 | 1,070 | 1,070 | 1,030 | 1,060 | 831,000 |
| 1989/09/18 | 1,060 | 1,070 | 1,050 | 1,060 | 914,000 |
| 1989/09/14 | 1,070 | 1,070 | 1,040 | 1,040 | 1,254,000 |
| 1989/09/13 | 1,050 | 1,050 | 1,030 | 1,040 | 831,000 |
| 1989/09/12 | 1,040 | 1,050 | 1,010 | 1,050 | 994,000 |
| 1989/09/11 | 1,020 | 1,030 | 1,000 | 1,000 | 795,000 |
| 1989/09/08 | 1,030 | 1,030 | 1,000 | 1,010 | 830,000 |
| 1989/09/07 | 1,030 | 1,030 | 1,010 | 1,030 | 1,047,000 |
| 1989/09/06 | 1,050 | 1,050 | 1,030 | 1,050 | 1,331,000 |
| 1989/09/05 | 1,080 | 1,080 | 1,060 | 1,070 | 795,000 |
| 1989/09/04 | 1,080 | 1,080 | 1,050 | 1,060 | 949,000 |
| 1989/09/01 | 1,080 | 1,080 | 1,040 | 1,060 | 2,306,000 |
| 1989/08/31 | 1,070 | 1,070 | 1,040 | 1,060 | 981,000 |
| 1989/08/30 | 1,080 | 1,090 | 1,050 | 1,060 | 976,000 |
| 1989/08/29 | 1,070 | 1,070 | 1,050 | 1,060 | 1,491,000 |
| 1989/08/28 | 1,080 | 1,090 | 1,050 | 1,060 | 1,064,000 |
| 1989/08/25 | 1,070 | 1,090 | 1,060 | 1,080 | 790,000 |
| 1989/08/24 | 1,090 | 1,090 | 1,050 | 1,080 | 1,309,000 |
| 1989/08/23 | 1,100 | 1,110 | 1,070 | 1,090 | 1,442,000 |
| 1989/08/22 | 1,100 | 1,110 | 1,080 | 1,100 | 2,160,000 |
| 1989/08/21 | 1,110 | 1,130 | 1,100 | 1,100 | 9,015,000 |
| 1989/08/18 | 1,090 | 1,110 | 1,080 | 1,110 | 6,886,000 |
| 1989/08/17 | 1,090 | 1,110 | 1,070 | 1,070 | 6,700,000 |
| 1989/08/16 | 1,090 | 1,110 | 1,070 | 1,070 | 10,771,000 |
| 1989/08/15 | 1,040 | 1,070 | 1,040 | 1,070 | 3,088,000 |
| 1989/08/14 | 1,040 | 1,040 | 1,030 | 1,040 | 465,000 |
| 1989/08/11 | 1,040 | 1,040 | 1,030 | 1,030 | 553,000 |
| 1989/08/10 | 1,050 | 1,050 | 1,020 | 1,040 | 1,434,000 |
| 1989/08/09 | 1,050 | 1,050 | 1,030 | 1,050 | 1,848,000 |
| 1989/08/08 | 1,050 | 1,050 | 1,030 | 1,040 | 1,323,000 |
| 1989/08/07 | 1,060 | 1,060 | 1,030 | 1,050 | 1,661,000 |
| 1989/08/04 | 1,010 | 1,050 | 1,000 | 1,050 | 4,632,000 |
| 1989/08/03 | 1,020 | 1,020 | 1,000 | 1,020 | 1,070,000 |
| 1989/08/02 | 1,020 | 1,030 | 995 | 1,020 | 3,630,000 |
| 1989/08/01 | 1,000 | 1,020 | 988 | 1,020 | 2,790,000 |
| 1989/07/31 | 998 | 1,000 | 995 | 1,000 | 707,000 |
| 1989/07/28 | 1,000 | 1,000 | 990 | 998 | 654,000 |
| 1989/07/27 | 999 | 999 | 991 | 993 | 688,000 |
| 1989/07/26 | 1,000 | 1,000 | 990 | 1,000 | 848,000 |
| 1989/07/25 | 997 | 1,000 | 987 | 1,000 | 1,035,000 |
| 1989/07/24 | 1,000 | 1,000 | 994 | 995 | 802,000 |
| 1989/07/21 | 999 | 1,000 | 994 | 994 | 850,000 |
| 1989/07/20 | 991 | 997 | 984 | 994 | 868,000 |
| 1989/07/19 | 981 | 990 | 981 | 990 | 347,000 |
| 1989/07/18 | 984 | 989 | 981 | 982 | 463,000 |
| 1989/07/17 | 990 | 995 | 985 | 990 | 568,000 |
| 1989/07/14 | 999 | 999 | 985 | 999 | 473,000 |
| 1989/07/13 | 1,000 | 1,010 | 990 | 990 | 509,000 |
| 1989/07/12 | 990 | 1,010 | 990 | 993 | 1,526,000 |
| 1989/07/11 | 991 | 1,010 | 981 | 989 | 1,195,000 |
| 1989/07/10 | 1,000 | 1,000 | 985 | 995 | 771,000 |
| 1989/07/07 | 1,010 | 1,010 | 986 | 1,000 | 1,672,000 |
| 1989/07/06 | 1,000 | 1,000 | 986 | 987 | 1,744,000 |
| 1989/07/05 | 985 | 990 | 980 | 981 | 1,336,000 |
| 1989/07/04 | 962 | 990 | 962 | 975 | 1,106,000 |
| 1989/07/03 | 959 | 959 | 950 | 952 | 809,000 |
| 1989/06/30 | 970 | 970 | 944 | 949 | 555,000 |
| 1989/06/29 | 974 | 974 | 960 | 960 | 1,455,000 |
| 1989/06/28 | 988 | 990 | 955 | 961 | 651,000 |
| 1989/06/27 | 989 | 989 | 977 | 985 | 469,000 |
| 1989/06/26 | 995 | 995 | 975 | 989 | 635,000 |
| 1989/06/23 | 1,000 | 1,020 | 985 | 985 | 2,790,000 |
| 1989/06/22 | 1,000 | 1,000 | 990 | 1,000 | 351,000 |
| 1989/06/21 | 996 | 1,010 | 989 | 990 | 1,467,000 |
| 1989/06/20 | 981 | 1,020 | 981 | 1,020 | 931,000 |
| 1989/06/19 | 968 | 980 | 965 | 977 | 334,000 |
| 1989/06/16 | 1,010 | 1,010 | 965 | 988 | 490,000 |
| 1989/06/15 | 1,020 | 1,020 | 991 | 998 | 839,000 |
| 1989/06/14 | 990 | 1,030 | 990 | 1,020 | 1,554,000 |
| 1989/06/13 | 1,020 | 1,020 | 998 | 1,010 | 1,196,000 |
| 1989/06/12 | 1,010 | 1,020 | 998 | 1,020 | 495,000 |
| 1989/06/09 | 1,020 | 1,030 | 1,000 | 1,020 | 775,000 |
| 1989/06/08 | 1,010 | 1,050 | 995 | 1,050 | 1,436,000 |
| 1989/06/07 | 1,000 | 1,010 | 995 | 1,000 | 553,000 |
| 1989/06/06 | 1,000 | 1,000 | 990 | 1,000 | 869,000 |
| 1989/06/05 | 1,020 | 1,020 | 1,000 | 1,020 | 948,000 |
| 1989/06/02 | 1,050 | 1,050 | 1,000 | 1,030 | 2,036,000 |
| 1989/06/01 | 1,010 | 1,090 | 1,000 | 1,030 | 11,929,000 |
| 1989/05/31 | 1,000 | 1,010 | 996 | 1,010 | 934,000 |
| 1989/05/30 | 1,000 | 1,010 | 995 | 1,000 | 920,000 |
| 1989/05/29 | 1,020 | 1,030 | 998 | 1,010 | 3,194,000 |
| 1989/05/26 | 998 | 1,020 | 995 | 1,020 | 7,466,000 |
| 1989/05/25 | 994 | 995 | 985 | 995 | 1,516,000 |
| 1989/05/24 | 978 | 998 | 978 | 998 | 3,368,000 |
| 1989/05/23 | 986 | 986 | 973 | 978 | 1,130,000 |
| 1989/05/22 | 984 | 993 | 980 | 987 | 1,568,000 |
| 1989/05/19 | 990 | 990 | 970 | 971 | 944,000 |
| 1989/05/18 | 981 | 990 | 981 | 982 | 1,005,000 |
| 1989/05/17 | 990 | 997 | 983 | 991 | 2,367,000 |
| 1989/05/16 | 964 | 990 | 964 | 976 | 1,108,000 |
| 1989/05/15 | 986 | 986 | 970 | 970 | 438,000 |
| 1989/05/12 | 980 | 989 | 975 | 976 | 1,340,000 |
| 1989/05/11 | 976 | 988 | 975 | 978 | 1,297,000 |
| 1989/05/10 | 996 | 999 | 962 | 962 | 2,395,000 |
| 1989/05/09 | 970 | 1,010 | 965 | 1,000 | 13,910,000 |
| 1989/05/08 | 980 | 986 | 960 | 980 | 2,248,000 |
| 1989/05/02 | 969 | 980 | 961 | 980 | 2,747,000 |
| 1989/05/01 | 964 | 969 | 955 | 967 | 1,413,000 |
| 1989/04/28 | 958 | 968 | 950 | 958 | 1,746,000 |
| 1989/04/27 | 943 | 948 | 941 | 948 | 985,000 |
| 1989/04/26 | 950 | 959 | 941 | 949 | 1,186,000 |
| 1989/04/25 | 925 | 969 | 925 | 950 | 2,444,000 |
| 1989/04/24 | 958 | 958 | 927 | 930 | 513,000 |
| 1989/04/21 | 948 | 958 | 943 | 957 | 1,571,000 |
| 1989/04/20 | 969 | 969 | 940 | 968 | 1,018,000 |
| 1989/04/19 | 959 | 980 | 945 | 974 | 2,890,000 |
| 1989/04/18 | 949 | 961 | 940 | 959 | 1,781,000 |
| 1989/04/17 | 950 | 951 | 935 | 950 | 1,134,000 |
| 1989/04/14 | 941 | 955 | 940 | 952 | 865,000 |
| 1989/04/13 | 975 | 975 | 951 | 951 | 1,545,000 |
| 1989/04/12 | 980 | 993 | 940 | 975 | 8,165,000 |
| 1989/04/11 | 929 | 978 | 920 | 974 | 4,265,000 |
| 1989/04/10 | 929 | 940 | 918 | 939 | 1,448,000 |
| 1989/04/07 | 930 | 941 | 921 | 932 | 1,006,000 |
| 1989/04/06 | 940 | 945 | 924 | 936 | 2,013,000 |
| 1989/04/05 | 964 | 968 | 940 | 960 | 2,786,000 |
| 1989/04/04 | 972 | 975 | 957 | 958 | 6,769,000 |
| 1989/04/03 | 923 | 984 | 910 | 965 | 14,691,000 |
| 1989/03/31 | 905 | 915 | 896 | 913 | 3,754,000 |
| 1989/03/30 | 914 | 920 | 885 | 885 | 4,290,000 |
| 1989/03/29 | 875 | 908 | 875 | 904 | 7,217,000 |
| 1989/03/28 | 840 | 870 | 833 | 860 | 1,060,000 |
| 1989/03/27 | 840 | 844 | 832 | 833 | 822,000 |
| 1989/03/24 | 854 | 854 | 840 | 844 | 728,000 |
| 1989/03/23 | 840 | 855 | 836 | 850 | 780,000 |
| 1989/03/22 | 850 | 860 | 835 | 849 | 1,079,000 |
| 1989/03/20 | 848 | 869 | 846 | 850 | 684,000 |
| 1989/03/17 | 862 | 872 | 860 | 861 | 990,000 |
| 1989/03/16 | 870 | 878 | 870 | 872 | 1,111,000 |
| 1989/03/15 | 850 | 870 | 846 | 870 | 1,455,000 |
| 1989/03/14 | 859 | 859 | 855 | 858 | 500,000 |
| 1989/03/13 | 852 | 860 | 851 | 852 | 491,000 |
| 1989/03/10 | 856 | 862 | 851 | 860 | 775,000 |
| 1989/03/09 | 860 | 871 | 854 | 856 | 828,000 |
| 1989/03/08 | 855 | 871 | 855 | 862 | 1,475,000 |
| 1989/03/07 | 857 | 870 | 851 | 855 | 900,000 |
| 1989/03/06 | 860 | 870 | 855 | 860 | 762,000 |
| 1989/03/03 | 870 | 880 | 860 | 866 | 1,182,000 |
| 1989/03/02 | 875 | 880 | 860 | 870 | 1,268,000 |
| 1989/03/01 | 890 | 894 | 860 | 860 | 3,291,000 |
| 1989/02/28 | 879 | 900 | 870 | 880 | 5,784,000 |
| 1989/02/27 | 865 | 884 | 850 | 879 | 2,770,000 |
| 1989/02/23 | 845 | 887 | 840 | 869 | 8,913,000 |
| 1989/02/22 | 845 | 847 | 840 | 845 | 1,904,000 |
| 1989/02/21 | 845 | 847 | 839 | 842 | 1,836,000 |
| 1989/02/20 | 841 | 849 | 835 | 842 | 1,636,000 |
| 1989/02/17 | 830 | 840 | 825 | 832 | 1,339,000 |
| 1989/02/16 | 838 | 845 | 835 | 836 | 1,402,000 |
| 1989/02/15 | 840 | 849 | 835 | 835 | 2,065,000 |
| 1989/02/14 | 820 | 838 | 820 | 838 | 978,000 |
| 1989/02/13 | 820 | 825 | 810 | 824 | 1,055,000 |
| 1989/02/10 | 832 | 839 | 830 | 833 | 1,692,000 |
| 1989/02/09 | 838 | 849 | 830 | 842 | 2,996,000 |
| 1989/02/08 | 832 | 836 | 825 | 828 | 3,694,000 |
| 1989/02/07 | 820 | 824 | 808 | 812 | 1,240,000 |
| 1989/02/06 | 811 | 821 | 810 | 820 | 1,435,000 |
| 1989/02/03 | 802 | 810 | 801 | 801 | 1,535,000 |
| 1989/02/02 | 805 | 811 | 801 | 801 | 742,000 |
| 1989/02/01 | 817 | 824 | 800 | 801 | 1,250,000 |
| 1989/01/31 | 825 | 825 | 815 | 815 | 1,323,000 |
| 1989/01/30 | 820 | 828 | 817 | 824 | 1,483,000 |
| 1989/01/28 | 820 | 825 | 815 | 817 | 1,387,000 |
| 1989/01/27 | 820 | 824 | 815 | 820 | 2,626,000 |
| 1989/01/26 | 800 | 815 | 795 | 815 | 2,571,000 |
| 1989/01/25 | 780 | 799 | 780 | 799 | 1,567,000 |
| 1989/01/24 | 780 | 782 | 772 | 782 | 926,000 |
| 1989/01/23 | 785 | 789 | 776 | 782 | 670,000 |
| 1989/01/20 | 780 | 788 | 770 | 770 | 842,000 |
| 1989/01/19 | 795 | 798 | 783 | 790 | 1,238,000 |
| 1989/01/18 | 783 | 795 | 783 | 785 | 1,204,000 |
| 1989/01/17 | 771 | 795 | 770 | 780 | 1,699,000 |
| 1989/01/13 | 770 | 775 | 763 | 767 | 874,000 |
| 1989/01/12 | 774 | 774 | 760 | 762 | 537,000 |
| 1989/01/11 | 779 | 779 | 765 | 773 | 935,000 |
| 1989/01/10 | 779 | 780 | 760 | 779 | 1,059,000 |
| 1989/01/09 | 746 | 780 | 736 | 780 | 1,103,000 |
| 1989/01/06 | 740 | 745 | 736 | 736 | 576,000 |
| 1989/01/05 | 746 | 760 | 745 | 745 | 653,000 |
| 1989/01/04 | 746 | 755 | 742 | 746 | 329,000 |