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 |
|---|---|---|---|---|---|
| 1991/12/30 | 520 | 534 | 520 | 520 | 217,000 |
| 1991/12/27 | 506 | 510 | 488 | 488 | 179,000 |
| 1991/12/26 | 498 | 510 | 498 | 506 | 191,000 |
| 1991/12/25 | 485 | 495 | 481 | 495 | 339,000 |
| 1991/12/24 | 489 | 494 | 460 | 460 | 164,000 |
| 1991/12/20 | 483 | 485 | 473 | 480 | 171,000 |
| 1991/12/19 | 502 | 502 | 482 | 482 | 204,000 |
| 1991/12/18 | 502 | 512 | 501 | 512 | 240,000 |
| 1991/12/17 | 511 | 524 | 511 | 512 | 141,000 |
| 1991/12/16 | 530 | 530 | 515 | 525 | 217,000 |
| 1991/12/13 | 520 | 524 | 491 | 524 | 3,145,000 |
| 1991/12/12 | 484 | 506 | 483 | 491 | 353,000 |
| 1991/12/11 | 470 | 475 | 450 | 459 | 565,000 |
| 1991/12/10 | 491 | 495 | 485 | 485 | 253,000 |
| 1991/12/09 | 505 | 505 | 501 | 501 | 125,000 |
| 1991/12/06 | 531 | 531 | 515 | 515 | 349,000 |
| 1991/12/05 | 513 | 520 | 511 | 512 | 85,000 |
| 1991/12/04 | 510 | 520 | 505 | 513 | 124,000 |
| 1991/12/03 | 500 | 501 | 485 | 490 | 267,000 |
| 1991/12/02 | 500 | 505 | 500 | 500 | 309,000 |
| 1991/11/29 | 510 | 519 | 508 | 508 | 156,000 |
| 1991/11/28 | 510 | 519 | 505 | 510 | 201,000 |
| 1991/11/27 | 508 | 520 | 502 | 510 | 190,000 |
| 1991/11/26 | 505 | 525 | 500 | 515 | 435,000 |
| 1991/11/25 | 513 | 520 | 508 | 508 | 196,000 |
| 1991/11/22 | 510 | 530 | 508 | 513 | 280,000 |
| 1991/11/21 | 533 | 534 | 511 | 511 | 328,000 |
| 1991/11/20 | 547 | 550 | 537 | 550 | 634,000 |
| 1991/11/19 | 553 | 555 | 545 | 554 | 571,000 |
| 1991/11/18 | 529 | 543 | 520 | 543 | 504,000 |
| 1991/11/15 | 529 | 533 | 529 | 531 | 370,000 |
| 1991/11/14 | 536 | 540 | 528 | 529 | 195,000 |
| 1991/11/13 | 559 | 559 | 552 | 555 | 356,000 |
| 1991/11/12 | 530 | 549 | 526 | 549 | 210,000 |
| 1991/11/11 | 536 | 545 | 530 | 530 | 245,000 |
| 1991/11/08 | 542 | 550 | 535 | 536 | 320,000 |
| 1991/11/07 | 559 | 563 | 541 | 542 | 385,000 |
| 1991/11/06 | 565 | 565 | 551 | 557 | 111,000 |
| 1991/11/05 | 570 | 570 | 542 | 565 | 152,000 |
| 1991/11/01 | 575 | 576 | 565 | 565 | 716,000 |
| 1991/10/31 | 544 | 570 | 544 | 570 | 733,000 |
| 1991/10/30 | 560 | 569 | 538 | 545 | 346,000 |
| 1991/10/29 | 565 | 570 | 560 | 560 | 460,000 |
| 1991/10/28 | 560 | 563 | 550 | 562 | 336,000 |
| 1991/10/25 | 550 | 555 | 546 | 550 | 425,000 |
| 1991/10/24 | 554 | 560 | 551 | 551 | 428,000 |
| 1991/10/23 | 544 | 550 | 540 | 550 | 270,000 |
| 1991/10/22 | 552 | 554 | 552 | 554 | 235,000 |
| 1991/10/21 | 550 | 554 | 545 | 551 | 506,000 |
| 1991/10/18 | 536 | 548 | 535 | 548 | 429,000 |
| 1991/10/17 | 525 | 538 | 517 | 535 | 619,000 |
| 1991/10/16 | 511 | 538 | 508 | 515 | 667,000 |
| 1991/10/15 | 530 | 531 | 520 | 521 | 435,000 |
| 1991/10/14 | 543 | 543 | 520 | 520 | 427,000 |
| 1991/10/11 | 540 | 550 | 532 | 546 | 559,000 |
| 1991/10/09 | 542 | 547 | 540 | 546 | 448,000 |
| 1991/10/08 | 546 | 567 | 546 | 547 | 268,000 |
| 1991/10/07 | 555 | 564 | 552 | 553 | 185,000 |
| 1991/10/04 | 569 | 570 | 552 | 568 | 236,000 |
| 1991/10/03 | 550 | 569 | 548 | 569 | 478,000 |
| 1991/10/02 | 569 | 569 | 555 | 560 | 226,000 |
| 1991/10/01 | 550 | 570 | 550 | 569 | 447,000 |
| 1991/09/30 | 563 | 568 | 550 | 550 | 248,000 |
| 1991/09/27 | 559 | 570 | 553 | 568 | 440,000 |
| 1991/09/26 | 539 | 570 | 539 | 569 | 362,000 |
| 1991/09/25 | 540 | 553 | 540 | 543 | 809,000 |
| 1991/09/24 | 534 | 545 | 520 | 544 | 1,362,000 |
| 1991/09/20 | 510 | 520 | 510 | 520 | 548,000 |
| 1991/09/19 | 495 | 518 | 495 | 510 | 607,000 |
| 1991/09/18 | 520 | 524 | 490 | 490 | 559,000 |
| 1991/09/17 | 516 | 524 | 515 | 515 | 299,000 |
| 1991/09/13 | 501 | 508 | 498 | 506 | 3,997,000 |
| 1991/09/12 | 500 | 514 | 491 | 492 | 437,000 |
| 1991/09/11 | 506 | 520 | 506 | 510 | 1,563,000 |
| 1991/09/10 | 520 | 520 | 506 | 506 | 304,000 |
| 1991/09/09 | 520 | 530 | 515 | 515 | 348,000 |
| 1991/09/06 | 503 | 518 | 503 | 505 | 772,000 |
| 1991/09/05 | 511 | 515 | 508 | 510 | 662,000 |
| 1991/09/04 | 511 | 515 | 507 | 511 | 469,000 |
| 1991/09/03 | 539 | 539 | 512 | 521 | 561,000 |
| 1991/09/02 | 503 | 530 | 502 | 529 | 599,000 |
| 1991/08/30 | 502 | 509 | 498 | 502 | 682,000 |
| 1991/08/29 | 504 | 504 | 500 | 501 | 283,000 |
| 1991/08/28 | 508 | 508 | 490 | 490 | 606,000 |
| 1991/08/27 | 501 | 510 | 500 | 510 | 246,000 |
| 1991/08/26 | 506 | 508 | 502 | 505 | 521,000 |
| 1991/08/23 | 506 | 518 | 506 | 518 | 186,000 |
| 1991/08/22 | 528 | 528 | 502 | 518 | 399,000 |
| 1991/08/21 | 510 | 515 | 499 | 500 | 731,000 |
| 1991/08/20 | 511 | 530 | 490 | 500 | 593,000 |
| 1991/08/19 | 536 | 540 | 505 | 511 | 550,000 |
| 1991/08/16 | 546 | 556 | 541 | 546 | 308,000 |
| 1991/08/15 | 551 | 561 | 545 | 556 | 293,000 |
| 1991/08/14 | 555 | 568 | 555 | 568 | 569,000 |
| 1991/08/13 | 552 | 552 | 535 | 545 | 345,000 |
| 1991/08/12 | 557 | 557 | 542 | 542 | 212,000 |
| 1991/08/09 | 545 | 549 | 540 | 547 | 446,000 |
| 1991/08/08 | 575 | 575 | 547 | 547 | 347,000 |
| 1991/08/07 | 564 | 574 | 555 | 572 | 403,000 |
| 1991/08/06 | 561 | 569 | 561 | 566 | 170,000 |
| 1991/08/05 | 557 | 577 | 557 | 571 | 261,000 |
| 1991/08/02 | 578 | 580 | 565 | 577 | 253,000 |
| 1991/08/01 | 566 | 588 | 562 | 588 | 240,000 |
| 1991/07/31 | 576 | 585 | 575 | 576 | 577,000 |
| 1991/07/30 | 559 | 578 | 559 | 576 | 417,000 |
| 1991/07/29 | 559 | 569 | 559 | 561 | 152,000 |
| 1991/07/26 | 569 | 580 | 560 | 578 | 674,000 |
| 1991/07/25 | 554 | 575 | 544 | 575 | 510,000 |
| 1991/07/24 | 545 | 550 | 537 | 549 | 312,000 |
| 1991/07/23 | 540 | 550 | 535 | 545 | 285,000 |
| 1991/07/22 | 559 | 560 | 545 | 545 | 536,000 |
| 1991/07/19 | 540 | 550 | 540 | 549 | 266,000 |
| 1991/07/18 | 547 | 547 | 532 | 540 | 340,000 |
| 1991/07/17 | 548 | 556 | 541 | 541 | 265,000 |
| 1991/07/16 | 575 | 575 | 555 | 556 | 498,000 |
| 1991/07/15 | 572 | 580 | 572 | 576 | 341,000 |
| 1991/07/12 | 566 | 573 | 562 | 573 | 369,000 |
| 1991/07/11 | 560 | 569 | 560 | 569 | 328,000 |
| 1991/07/10 | 555 | 569 | 550 | 569 | 256,000 |
| 1991/07/09 | 541 | 555 | 530 | 555 | 511,000 |
| 1991/07/08 | 556 | 569 | 536 | 550 | 589,000 |
| 1991/07/05 | 569 | 569 | 550 | 550 | 800,000 |
| 1991/07/04 | 541 | 554 | 535 | 554 | 475,000 |
| 1991/07/03 | 550 | 551 | 545 | 548 | 386,000 |
| 1991/07/02 | 563 | 565 | 555 | 555 | 930,000 |
| 1991/07/01 | 557 | 580 | 555 | 568 | 824,000 |
| 1991/06/28 | 563 | 565 | 560 | 560 | 357,000 |
| 1991/06/27 | 565 | 579 | 555 | 573 | 232,000 |
| 1991/06/26 | 580 | 580 | 567 | 572 | 433,000 |
| 1991/06/25 | 571 | 580 | 566 | 580 | 501,000 |
| 1991/06/24 | 600 | 603 | 580 | 581 | 683,000 |
| 1991/06/21 | 580 | 595 | 571 | 590 | 593,000 |
| 1991/06/20 | 578 | 585 | 570 | 585 | 406,000 |
| 1991/06/19 | 571 | 579 | 566 | 578 | 511,000 |
| 1991/06/18 | 585 | 590 | 575 | 579 | 827,000 |
| 1991/06/17 | 588 | 595 | 586 | 595 | 424,000 |
| 1991/06/14 | 591 | 595 | 575 | 585 | 3,443,000 |
| 1991/06/13 | 577 | 586 | 577 | 585 | 1,370,000 |
| 1991/06/12 | 594 | 594 | 587 | 587 | 572,000 |
| 1991/06/11 | 581 | 592 | 581 | 586 | 352,000 |
| 1991/06/10 | 599 | 599 | 585 | 585 | 399,000 |
| 1991/06/07 | 594 | 600 | 594 | 594 | 420,000 |
| 1991/06/06 | 597 | 603 | 593 | 594 | 388,000 |
| 1991/06/05 | 607 | 607 | 593 | 597 | 158,000 |
| 1991/06/04 | 599 | 607 | 596 | 597 | 511,000 |
| 1991/06/03 | 605 | 605 | 592 | 599 | 294,000 |
| 1991/05/31 | 602 | 611 | 596 | 600 | 762,000 |
| 1991/05/30 | 599 | 600 | 595 | 600 | 461,000 |
| 1991/05/29 | 594 | 600 | 591 | 599 | 650,000 |
| 1991/05/28 | 592 | 599 | 592 | 593 | 207,000 |
| 1991/05/27 | 596 | 603 | 591 | 593 | 332,000 |
| 1991/05/24 | 609 | 609 | 595 | 600 | 420,000 |
| 1991/05/23 | 608 | 609 | 595 | 609 | 318,000 |
| 1991/05/22 | 600 | 609 | 595 | 609 | 344,000 |
| 1991/05/21 | 609 | 609 | 591 | 600 | 389,000 |
| 1991/05/20 | 593 | 610 | 593 | 610 | 328,000 |
| 1991/05/17 | 603 | 603 | 593 | 593 | 376,000 |
| 1991/05/16 | 605 | 605 | 592 | 593 | 679,000 |
| 1991/05/15 | 601 | 605 | 595 | 596 | 388,000 |
| 1991/05/14 | 605 | 614 | 602 | 605 | 646,000 |
| 1991/05/13 | 614 | 614 | 602 | 603 | 330,000 |
| 1991/05/10 | 614 | 614 | 606 | 606 | 538,000 |
| 1991/05/09 | 610 | 619 | 606 | 610 | 407,000 |
| 1991/05/08 | 610 | 621 | 610 | 618 | 575,000 |
| 1991/05/07 | 623 | 623 | 603 | 610 | 219,000 |
| 1991/05/02 | 619 | 619 | 606 | 618 | 366,000 |
| 1991/05/01 | 619 | 619 | 607 | 619 | 419,000 |
| 1991/04/30 | 615 | 618 | 602 | 610 | 265,000 |
| 1991/04/26 | 615 | 615 | 600 | 614 | 491,000 |
| 1991/04/25 | 617 | 617 | 602 | 606 | 399,000 |
| 1991/04/24 | 614 | 625 | 605 | 608 | 472,000 |
| 1991/04/23 | 611 | 614 | 605 | 614 | 1,127,000 |
| 1991/04/22 | 621 | 621 | 611 | 611 | 550,000 |
| 1991/04/19 | 616 | 620 | 611 | 611 | 157,000 |
| 1991/04/18 | 616 | 629 | 615 | 615 | 713,000 |
| 1991/04/17 | 625 | 628 | 619 | 619 | 344,000 |
| 1991/04/16 | 623 | 625 | 618 | 618 | 287,000 |
| 1991/04/15 | 630 | 630 | 612 | 623 | 366,000 |
| 1991/04/12 | 630 | 633 | 620 | 621 | 926,000 |
| 1991/04/11 | 613 | 634 | 613 | 634 | 607,000 |
| 1991/04/10 | 610 | 624 | 606 | 611 | 350,000 |
| 1991/04/09 | 620 | 624 | 615 | 615 | 529,000 |
| 1991/04/08 | 620 | 626 | 617 | 621 | 621,000 |
| 1991/04/05 | 625 | 630 | 610 | 610 | 1,059,000 |
| 1991/04/04 | 627 | 627 | 616 | 624 | 392,000 |
| 1991/04/03 | 630 | 630 | 620 | 628 | 781,000 |
| 1991/04/02 | 610 | 628 | 609 | 615 | 996,000 |
| 1991/04/01 | 621 | 625 | 610 | 611 | 569,000 |
| 1991/03/29 | 618 | 630 | 611 | 621 | 897,000 |
| 1991/03/28 | 605 | 620 | 605 | 611 | 1,332,000 |
| 1991/03/27 | 620 | 620 | 608 | 610 | 761,000 |
| 1991/03/26 | 601 | 614 | 601 | 602 | 611,000 |
| 1991/03/25 | 625 | 625 | 611 | 615 | 906,000 |
| 1991/03/22 | 626 | 640 | 615 | 621 | 804,000 |
| 1991/03/20 | 631 | 640 | 625 | 625 | 1,299,000 |
| 1991/03/19 | 646 | 646 | 641 | 645 | 786,000 |
| 1991/03/18 | 647 | 652 | 646 | 646 | 1,265,000 |
| 1991/03/15 | 650 | 655 | 645 | 646 | 1,068,000 |
| 1991/03/14 | 648 | 652 | 647 | 652 | 944,000 |
| 1991/03/13 | 650 | 654 | 645 | 647 | 1,758,000 |
| 1991/03/12 | 655 | 658 | 648 | 650 | 1,165,000 |
| 1991/03/11 | 650 | 658 | 648 | 658 | 1,877,000 |
| 1991/03/08 | 652 | 652 | 640 | 645 | 3,099,000 |
| 1991/03/07 | 645 | 645 | 637 | 645 | 1,786,000 |
| 1991/03/06 | 645 | 650 | 635 | 637 | 2,043,000 |
| 1991/03/05 | 640 | 642 | 626 | 635 | 1,324,000 |
| 1991/03/04 | 645 | 653 | 631 | 640 | 3,804,000 |
| 1991/03/01 | 626 | 646 | 623 | 640 | 4,138,000 |
| 1991/02/28 | 630 | 639 | 629 | 630 | 2,402,000 |
| 1991/02/27 | 624 | 632 | 622 | 622 | 556,000 |
| 1991/02/26 | 650 | 650 | 630 | 640 | 2,433,000 |
| 1991/02/25 | 619 | 640 | 615 | 640 | 1,264,000 |
| 1991/02/22 | 633 | 640 | 623 | 628 | 2,634,000 |
| 1991/02/21 | 639 | 649 | 622 | 623 | 5,535,000 |
| 1991/02/20 | 607 | 642 | 607 | 640 | 3,421,000 |
| 1991/02/19 | 610 | 628 | 605 | 613 | 3,429,000 |
| 1991/02/18 | 608 | 617 | 605 | 605 | 2,239,000 |
| 1991/02/15 | 584 | 589 | 583 | 588 | 1,035,000 |
| 1991/02/14 | 592 | 610 | 592 | 594 | 2,075,000 |
| 1991/02/13 | 575 | 592 | 574 | 592 | 2,324,000 |
| 1991/02/12 | 573 | 589 | 573 | 580 | 969,000 |
| 1991/02/08 | 566 | 572 | 565 | 566 | 987,000 |
| 1991/02/07 | 573 | 579 | 566 | 573 | 375,000 |
| 1991/02/06 | 570 | 580 | 570 | 573 | 673,000 |
| 1991/02/05 | 567 | 570 | 565 | 566 | 462,000 |
| 1991/02/04 | 567 | 569 | 560 | 567 | 472,000 |
| 1991/02/01 | 561 | 565 | 558 | 565 | 770,000 |
| 1991/01/31 | 565 | 567 | 560 | 560 | 665,000 |
| 1991/01/30 | 562 | 564 | 559 | 559 | 917,000 |
| 1991/01/29 | 562 | 567 | 562 | 563 | 523,000 |
| 1991/01/28 | 565 | 569 | 563 | 568 | 514,000 |
| 1991/01/25 | 563 | 565 | 560 | 565 | 652,000 |
| 1991/01/24 | 556 | 568 | 556 | 560 | 872,000 |
| 1991/01/23 | 563 | 567 | 555 | 556 | 874,000 |
| 1991/01/22 | 566 | 577 | 561 | 568 | 440,000 |
| 1991/01/21 | 566 | 578 | 565 | 566 | 478,000 |
| 1991/01/18 | 588 | 588 | 561 | 571 | 1,281,000 |
| 1991/01/17 | 553 | 580 | 551 | 578 | 1,226,000 |
| 1991/01/16 | 564 | 564 | 550 | 563 | 545,000 |
| 1991/01/14 | 563 | 568 | 558 | 565 | 451,000 |
| 1991/01/11 | 564 | 568 | 555 | 568 | 1,103,000 |
| 1991/01/10 | 550 | 569 | 545 | 564 | 2,073,000 |
| 1991/01/09 | 551 | 561 | 550 | 552 | 955,000 |
| 1991/01/08 | 565 | 568 | 558 | 560 | 1,044,000 |
| 1991/01/07 | 568 | 575 | 561 | 568 | 436,000 |
| 1991/01/04 | 558 | 577 | 558 | 568 | 491,000 |