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 |
|---|---|---|---|---|---|
| 1990/12/28 | 566 | 575 | 566 | 568 | 707,000 |
| 1990/12/27 | 578 | 578 | 569 | 570 | 1,640,000 |
| 1990/12/26 | 577 | 580 | 572 | 578 | 2,494,000 |
| 1990/12/25 | 590 | 592 | 571 | 575 | 4,802,000 |
| 1990/12/21 | 606 | 629 | 606 | 629 | 1,502,000 |
| 1990/12/20 | 643 | 647 | 621 | 621 | 1,379,000 |
| 1990/12/19 | 651 | 665 | 641 | 652 | 2,082,000 |
| 1990/12/18 | 640 | 645 | 625 | 641 | 2,194,000 |
| 1990/12/17 | 643 | 658 | 639 | 650 | 2,332,000 |
| 1990/12/14 | 665 | 718 | 660 | 663 | 11,992,000 |
| 1990/12/13 | 675 | 675 | 675 | 675 | 5,731,000 |
| 1990/12/12 | 585 | 592 | 575 | 575 | 629,000 |
| 1990/12/11 | 570 | 585 | 565 | 585 | 530,000 |
| 1990/12/10 | 600 | 600 | 565 | 571 | 743,000 |
| 1990/12/07 | 575 | 587 | 575 | 585 | 823,000 |
| 1990/12/06 | 554 | 558 | 547 | 555 | 593,000 |
| 1990/12/05 | 541 | 549 | 531 | 548 | 551,000 |
| 1990/12/04 | 540 | 543 | 535 | 537 | 528,000 |
| 1990/12/03 | 540 | 550 | 540 | 542 | 820,000 |
| 1990/11/30 | 550 | 550 | 530 | 530 | 1,009,000 |
| 1990/11/29 | 560 | 570 | 550 | 560 | 404,000 |
| 1990/11/28 | 600 | 620 | 585 | 585 | 412,000 |
| 1990/11/27 | 625 | 625 | 605 | 605 | 441,000 |
| 1990/11/26 | 604 | 620 | 604 | 605 | 271,000 |
| 1990/11/22 | 567 | 610 | 567 | 610 | 443,000 |
| 1990/11/21 | 570 | 581 | 565 | 565 | 229,000 |
| 1990/11/20 | 570 | 590 | 568 | 590 | 172,000 |
| 1990/11/19 | 571 | 581 | 570 | 580 | 212,000 |
| 1990/11/16 | 585 | 585 | 565 | 565 | 512,000 |
| 1990/11/15 | 609 | 610 | 585 | 585 | 3,200,000 |
| 1990/11/14 | 620 | 625 | 605 | 615 | 402,000 |
| 1990/11/13 | 620 | 625 | 606 | 625 | 1,453,000 |
| 1990/11/09 | 571 | 600 | 563 | 600 | 385,000 |
| 1990/11/08 | 595 | 613 | 581 | 581 | 330,000 |
| 1990/11/07 | 602 | 611 | 596 | 596 | 461,000 |
| 1990/11/06 | 630 | 630 | 620 | 620 | 261,000 |
| 1990/11/05 | 630 | 638 | 620 | 620 | 187,000 |
| 1990/11/02 | 630 | 634 | 601 | 630 | 253,000 |
| 1990/11/01 | 650 | 650 | 620 | 640 | 242,000 |
| 1990/10/31 | 661 | 670 | 656 | 660 | 340,000 |
| 1990/10/30 | 661 | 669 | 656 | 665 | 338,000 |
| 1990/10/29 | 651 | 668 | 650 | 660 | 512,000 |
| 1990/10/26 | 662 | 663 | 640 | 651 | 647,000 |
| 1990/10/25 | 638 | 674 | 638 | 669 | 1,027,000 |
| 1990/10/24 | 663 | 663 | 638 | 645 | 675,000 |
| 1990/10/23 | 660 | 674 | 646 | 669 | 1,144,000 |
| 1990/10/22 | 648 | 660 | 646 | 655 | 648,000 |
| 1990/10/19 | 640 | 650 | 630 | 650 | 444,000 |
| 1990/10/18 | 642 | 647 | 626 | 630 | 288,000 |
| 1990/10/17 | 650 | 650 | 630 | 632 | 268,000 |
| 1990/10/16 | 610 | 645 | 610 | 644 | 417,000 |
| 1990/10/15 | 604 | 630 | 604 | 610 | 312,000 |
| 1990/10/12 | 620 | 625 | 600 | 601 | 137,000 |
| 1990/10/11 | 620 | 634 | 620 | 631 | 119,000 |
| 1990/10/09 | 660 | 660 | 625 | 635 | 210,000 |
| 1990/10/08 | 621 | 660 | 621 | 660 | 355,000 |
| 1990/10/05 | 610 | 637 | 610 | 631 | 343,000 |
| 1990/10/04 | 607 | 621 | 597 | 610 | 256,000 |
| 1990/10/03 | 660 | 680 | 620 | 627 | 685,000 |
| 1990/10/02 | 640 | 670 | 640 | 670 | 874,000 |
| 1990/10/01 | 594 | 597 | 550 | 570 | 895,000 |
| 1990/09/28 | 615 | 628 | 612 | 612 | 851,000 |
| 1990/09/27 | 613 | 641 | 612 | 640 | 525,000 |
| 1990/09/26 | 667 | 667 | 610 | 612 | 471,000 |
| 1990/09/25 | 669 | 679 | 663 | 679 | 263,000 |
| 1990/09/21 | 672 | 714 | 670 | 702 | 450,000 |
| 1990/09/20 | 704 | 704 | 688 | 702 | 225,000 |
| 1990/09/19 | 718 | 718 | 688 | 688 | 206,000 |
| 1990/09/18 | 671 | 688 | 665 | 688 | 348,000 |
| 1990/09/17 | 700 | 700 | 685 | 689 | 891,000 |
| 1990/09/14 | 719 | 727 | 705 | 723 | 913,000 |
| 1990/09/13 | 738 | 738 | 715 | 730 | 284,000 |
| 1990/09/12 | 695 | 730 | 680 | 730 | 514,000 |
| 1990/09/11 | 700 | 710 | 680 | 691 | 352,000 |
| 1990/09/10 | 704 | 710 | 688 | 688 | 341,000 |
| 1990/09/07 | 636 | 660 | 631 | 655 | 599,000 |
| 1990/09/06 | 679 | 679 | 645 | 646 | 367,000 |
| 1990/09/05 | 685 | 691 | 660 | 669 | 442,000 |
| 1990/09/04 | 700 | 709 | 691 | 691 | 537,000 |
| 1990/09/03 | 738 | 742 | 700 | 702 | 942,000 |
| 1990/08/31 | 689 | 730 | 685 | 728 | 2,780,000 |
| 1990/08/30 | 657 | 691 | 656 | 681 | 1,026,000 |
| 1990/08/29 | 700 | 700 | 650 | 650 | 643,000 |
| 1990/08/28 | 699 | 705 | 687 | 690 | 475,000 |
| 1990/08/27 | 656 | 670 | 650 | 667 | 258,000 |
| 1990/08/24 | 625 | 670 | 625 | 636 | 392,000 |
| 1990/08/23 | 650 | 660 | 625 | 642 | 903,000 |
| 1990/08/22 | 694 | 700 | 660 | 679 | 493,000 |
| 1990/08/21 | 728 | 732 | 714 | 714 | 397,000 |
| 1990/08/20 | 720 | 740 | 720 | 721 | 319,000 |
| 1990/08/17 | 711 | 740 | 711 | 740 | 265,000 |
| 1990/08/16 | 761 | 761 | 725 | 736 | 499,000 |
| 1990/08/15 | 717 | 755 | 717 | 751 | 571,000 |
| 1990/08/14 | 700 | 714 | 680 | 710 | 461,000 |
| 1990/08/13 | 717 | 721 | 680 | 700 | 300,000 |
| 1990/08/10 | 740 | 750 | 721 | 721 | 513,000 |
| 1990/08/09 | 750 | 762 | 745 | 747 | 435,000 |
| 1990/08/08 | 741 | 761 | 741 | 745 | 958,000 |
| 1990/08/07 | 745 | 775 | 731 | 740 | 482,000 |
| 1990/08/06 | 785 | 795 | 781 | 795 | 275,000 |
| 1990/08/03 | 810 | 822 | 810 | 815 | 302,000 |
| 1990/08/02 | 845 | 850 | 821 | 825 | 382,000 |
| 1990/08/01 | 855 | 865 | 855 | 857 | 333,000 |
| 1990/07/31 | 851 | 851 | 825 | 849 | 472,000 |
| 1990/07/30 | 865 | 865 | 830 | 831 | 219,000 |
| 1990/07/27 | 890 | 890 | 841 | 855 | 316,000 |
| 1990/07/26 | 899 | 900 | 885 | 885 | 475,000 |
| 1990/07/25 | 893 | 895 | 885 | 889 | 432,000 |
| 1990/07/24 | 895 | 895 | 880 | 885 | 257,000 |
| 1990/07/23 | 897 | 899 | 880 | 885 | 304,000 |
| 1990/07/20 | 905 | 911 | 905 | 906 | 559,000 |
| 1990/07/19 | 925 | 925 | 906 | 915 | 514,000 |
| 1990/07/18 | 927 | 929 | 910 | 920 | 505,000 |
| 1990/07/17 | 911 | 927 | 905 | 927 | 826,000 |
| 1990/07/16 | 899 | 917 | 894 | 911 | 365,000 |
| 1990/07/13 | 899 | 902 | 885 | 899 | 227,000 |
| 1990/07/12 | 896 | 900 | 891 | 899 | 321,000 |
| 1990/07/11 | 895 | 909 | 893 | 906 | 502,000 |
| 1990/07/10 | 908 | 915 | 893 | 895 | 356,000 |
| 1990/07/09 | 909 | 918 | 906 | 908 | 306,000 |
| 1990/07/06 | 911 | 925 | 907 | 919 | 324,000 |
| 1990/07/05 | 925 | 930 | 910 | 925 | 563,000 |
| 1990/07/04 | 920 | 924 | 910 | 920 | 473,000 |
| 1990/07/03 | 915 | 920 | 910 | 920 | 322,000 |
| 1990/07/02 | 914 | 925 | 914 | 925 | 174,000 |
| 1990/06/29 | 928 | 928 | 915 | 928 | 570,000 |
| 1990/06/28 | 934 | 935 | 905 | 908 | 586,000 |
| 1990/06/27 | 934 | 939 | 915 | 934 | 791,000 |
| 1990/06/26 | 895 | 935 | 895 | 935 | 1,037,000 |
| 1990/06/25 | 908 | 908 | 891 | 895 | 511,000 |
| 1990/06/22 | 934 | 934 | 900 | 918 | 1,145,000 |
| 1990/06/21 | 915 | 940 | 915 | 934 | 438,000 |
| 1990/06/20 | 910 | 934 | 906 | 924 | 613,000 |
| 1990/06/19 | 910 | 920 | 909 | 910 | 411,000 |
| 1990/06/18 | 922 | 930 | 920 | 920 | 386,000 |
| 1990/06/15 | 935 | 935 | 920 | 920 | 570,000 |
| 1990/06/14 | 921 | 935 | 921 | 935 | 569,000 |
| 1990/06/13 | 920 | 924 | 917 | 923 | 422,000 |
| 1990/06/12 | 927 | 940 | 916 | 918 | 1,604,000 |
| 1990/06/11 | 950 | 955 | 936 | 937 | 445,000 |
| 1990/06/08 | 960 | 972 | 948 | 950 | 3,377,000 |
| 1990/06/07 | 965 | 972 | 947 | 960 | 2,723,000 |
| 1990/06/06 | 945 | 969 | 945 | 965 | 5,394,000 |
| 1990/06/05 | 915 | 950 | 912 | 945 | 2,513,000 |
| 1990/06/04 | 910 | 924 | 909 | 915 | 405,000 |
| 1990/06/01 | 919 | 920 | 912 | 912 | 686,000 |
| 1990/05/31 | 920 | 930 | 915 | 925 | 766,000 |
| 1990/05/30 | 907 | 935 | 905 | 925 | 1,142,000 |
| 1990/05/29 | 920 | 923 | 910 | 917 | 893,000 |
| 1990/05/28 | 946 | 946 | 920 | 930 | 799,000 |
| 1990/05/25 | 939 | 950 | 931 | 944 | 2,780,000 |
| 1990/05/24 | 915 | 935 | 915 | 930 | 718,000 |
| 1990/05/23 | 933 | 933 | 920 | 925 | 835,000 |
| 1990/05/22 | 929 | 937 | 910 | 923 | 1,663,000 |
| 1990/05/21 | 909 | 915 | 898 | 909 | 866,000 |
| 1990/05/18 | 919 | 922 | 895 | 909 | 890,000 |
| 1990/05/17 | 925 | 930 | 911 | 922 | 1,474,000 |
| 1990/05/16 | 890 | 941 | 890 | 930 | 5,810,000 |
| 1990/05/15 | 881 | 907 | 875 | 883 | 4,173,000 |
| 1990/05/14 | 869 | 880 | 860 | 875 | 1,158,000 |
| 1990/05/11 | 841 | 869 | 839 | 869 | 437,000 |
| 1990/05/10 | 850 | 860 | 831 | 831 | 1,273,000 |
| 1990/05/09 | 861 | 870 | 859 | 860 | 497,000 |
| 1990/05/08 | 865 | 875 | 852 | 861 | 476,000 |
| 1990/05/07 | 880 | 881 | 870 | 875 | 714,000 |
| 1990/05/02 | 860 | 879 | 851 | 872 | 803,000 |
| 1990/05/01 | 876 | 879 | 859 | 859 | 266,000 |
| 1990/04/27 | 881 | 882 | 870 | 876 | 1,661,000 |
| 1990/04/26 | 880 | 895 | 870 | 878 | 3,322,000 |
| 1990/04/25 | 855 | 870 | 845 | 869 | 1,290,000 |
| 1990/04/24 | 820 | 845 | 809 | 845 | 1,470,000 |
| 1990/04/23 | 829 | 829 | 815 | 820 | 1,003,000 |
| 1990/04/20 | 865 | 865 | 830 | 830 | 986,000 |
| 1990/04/19 | 850 | 890 | 848 | 875 | 1,741,000 |
| 1990/04/18 | 842 | 850 | 835 | 846 | 483,000 |
| 1990/04/17 | 819 | 850 | 812 | 850 | 942,000 |
| 1990/04/16 | 819 | 823 | 804 | 819 | 431,000 |
| 1990/04/13 | 839 | 845 | 830 | 830 | 380,000 |
| 1990/04/12 | 839 | 849 | 810 | 849 | 473,000 |
| 1990/04/11 | 850 | 868 | 835 | 849 | 488,000 |
| 1990/04/10 | 866 | 873 | 859 | 860 | 1,744,000 |
| 1990/04/09 | 854 | 876 | 840 | 876 | 2,655,000 |
| 1990/04/06 | 845 | 871 | 820 | 844 | 2,338,000 |
| 1990/04/05 | 801 | 840 | 780 | 840 | 1,268,000 |
| 1990/04/04 | 811 | 840 | 810 | 820 | 1,488,000 |
| 1990/04/03 | 775 | 801 | 770 | 801 | 1,083,000 |
| 1990/04/02 | 785 | 800 | 775 | 775 | 410,000 |
| 1990/03/30 | 835 | 845 | 810 | 845 | 672,000 |
| 1990/03/29 | 834 | 845 | 826 | 845 | 709,000 |
| 1990/03/28 | 864 | 864 | 839 | 844 | 1,295,000 |
| 1990/03/27 | 836 | 856 | 830 | 854 | 2,395,000 |
| 1990/03/26 | 730 | 810 | 730 | 810 | 1,233,000 |
| 1990/03/23 | 740 | 744 | 710 | 710 | 1,076,000 |
| 1990/03/22 | 750 | 750 | 724 | 731 | 887,000 |
| 1990/03/20 | 794 | 804 | 749 | 780 | 700,000 |
| 1990/03/19 | 830 | 832 | 796 | 804 | 461,000 |
| 1990/03/16 | 846 | 854 | 830 | 840 | 383,000 |
| 1990/03/15 | 845 | 855 | 845 | 854 | 399,000 |
| 1990/03/14 | 843 | 865 | 843 | 855 | 660,000 |
| 1990/03/13 | 845 | 856 | 841 | 842 | 381,000 |
| 1990/03/12 | 880 | 880 | 855 | 855 | 477,000 |
| 1990/03/09 | 900 | 905 | 884 | 884 | 802,000 |
| 1990/03/08 | 860 | 895 | 860 | 895 | 359,000 |
| 1990/03/07 | 890 | 890 | 861 | 885 | 373,000 |
| 1990/03/06 | 888 | 895 | 880 | 880 | 326,000 |
| 1990/03/05 | 894 | 894 | 875 | 878 | 298,000 |
| 1990/03/02 | 891 | 891 | 875 | 890 | 417,000 |
| 1990/03/01 | 901 | 901 | 880 | 881 | 642,000 |
| 1990/02/28 | 893 | 910 | 893 | 901 | 712,000 |
| 1990/02/27 | 875 | 900 | 850 | 887 | 729,000 |
| 1990/02/26 | 900 | 900 | 850 | 870 | 413,000 |
| 1990/02/23 | 930 | 937 | 900 | 905 | 784,000 |
| 1990/02/22 | 935 | 939 | 921 | 930 | 983,000 |
| 1990/02/21 | 950 | 959 | 922 | 925 | 887,000 |
| 1990/02/20 | 971 | 975 | 965 | 966 | 463,000 |
| 1990/02/19 | 980 | 989 | 970 | 980 | 976,000 |
| 1990/02/16 | 964 | 970 | 960 | 970 | 538,000 |
| 1990/02/15 | 954 | 970 | 954 | 964 | 652,000 |
| 1990/02/14 | 963 | 964 | 956 | 964 | 341,000 |
| 1990/02/13 | 977 | 980 | 951 | 954 | 452,000 |
| 1990/02/09 | 979 | 980 | 951 | 957 | 357,000 |
| 1990/02/08 | 965 | 985 | 955 | 979 | 478,000 |
| 1990/02/07 | 977 | 995 | 970 | 975 | 708,000 |
| 1990/02/06 | 985 | 988 | 975 | 975 | 527,000 |
| 1990/02/05 | 980 | 990 | 974 | 975 | 390,000 |
| 1990/02/02 | 979 | 980 | 962 | 979 | 502,000 |
| 1990/02/01 | 969 | 969 | 952 | 969 | 304,000 |
| 1990/01/31 | 969 | 969 | 959 | 959 | 275,000 |
| 1990/01/30 | 957 | 975 | 957 | 959 | 264,000 |
| 1990/01/29 | 949 | 970 | 949 | 967 | 494,000 |
| 1990/01/26 | 968 | 970 | 946 | 949 | 516,000 |
| 1990/01/25 | 973 | 973 | 956 | 959 | 501,000 |
| 1990/01/24 | 980 | 990 | 941 | 941 | 946,000 |
| 1990/01/23 | 984 | 984 | 959 | 970 | 566,000 |
| 1990/01/22 | 949 | 990 | 940 | 990 | 465,000 |
| 1990/01/19 | 952 | 955 | 931 | 932 | 346,000 |
| 1990/01/18 | 961 | 970 | 959 | 959 | 244,000 |
| 1990/01/17 | 975 | 978 | 970 | 970 | 464,000 |
| 1990/01/16 | 990 | 999 | 960 | 974 | 542,000 |
| 1990/01/12 | 990 | 1,000 | 990 | 1,000 | 607,000 |
| 1990/01/11 | 995 | 1,000 | 991 | 1,000 | 373,000 |
| 1990/01/10 | 997 | 999 | 991 | 995 | 511,000 |
| 1990/01/09 | 1,000 | 1,000 | 991 | 999 | 567,000 |
| 1990/01/08 | 1,010 | 1,010 | 990 | 1,000 | 700,000 |
| 1990/01/05 | 1,010 | 1,010 | 981 | 1,000 | 615,000 |
| 1990/01/04 | 1,010 | 1,010 | 995 | 1,010 | 484,000 |