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 |
---|---|---|---|---|---|
1993/12/30 | 415 | 417 | 409 | 409 | 405,000 |
1993/12/29 | 388 | 411 | 384 | 410 | 903,000 |
1993/12/28 | 390 | 394 | 380 | 383 | 652,000 |
1993/12/27 | 379 | 405 | 372 | 398 | 1,221,000 |
1993/12/24 | 381 | 384 | 377 | 384 | 719,000 |
1993/12/22 | 386 | 391 | 381 | 383 | 880,000 |
1993/12/21 | 388 | 400 | 384 | 396 | 200,000 |
1993/12/20 | 400 | 405 | 395 | 400 | 525,000 |
1993/12/17 | 408 | 415 | 390 | 391 | 336,000 |
1993/12/16 | 410 | 413 | 402 | 413 | 756,000 |
1993/12/15 | 385 | 400 | 383 | 400 | 342,000 |
1993/12/14 | 385 | 390 | 384 | 388 | 308,000 |
1993/12/13 | 380 | 395 | 380 | 385 | 440,000 |
1993/12/10 | 380 | 390 | 368 | 389 | 2,023,000 |
1993/12/09 | 372 | 378 | 362 | 375 | 632,000 |
1993/12/08 | 377 | 377 | 358 | 362 | 827,000 |
1993/12/07 | 378 | 382 | 370 | 375 | 659,000 |
1993/12/06 | 387 | 387 | 370 | 378 | 586,000 |
1993/12/03 | 378 | 387 | 370 | 387 | 1,283,000 |
1993/12/02 | 380 | 398 | 375 | 378 | 951,000 |
1993/12/01 | 360 | 380 | 360 | 380 | 1,121,000 |
1993/11/30 | 334 | 360 | 326 | 360 | 550,000 |
1993/11/29 | 335 | 339 | 310 | 315 | 998,000 |
1993/11/26 | 341 | 341 | 330 | 335 | 944,000 |
1993/11/25 | 340 | 345 | 331 | 338 | 1,132,000 |
1993/11/24 | 368 | 370 | 330 | 337 | 744,000 |
1993/11/22 | 402 | 402 | 355 | 370 | 876,000 |
1993/11/19 | 412 | 413 | 400 | 402 | 752,000 |
1993/11/18 | 428 | 428 | 412 | 412 | 363,000 |
1993/11/17 | 430 | 430 | 422 | 430 | 543,000 |
1993/11/16 | 435 | 442 | 430 | 435 | 1,310,000 |
1993/11/15 | 451 | 451 | 438 | 449 | 820,000 |
1993/11/12 | 440 | 459 | 437 | 451 | 1,061,000 |
1993/11/11 | 431 | 443 | 431 | 440 | 720,000 |
1993/11/10 | 444 | 444 | 425 | 435 | 1,019,000 |
1993/11/09 | 439 | 440 | 433 | 440 | 726,000 |
1993/11/08 | 436 | 449 | 435 | 440 | 361,000 |
1993/11/05 | 444 | 455 | 432 | 446 | 1,091,000 |
1993/11/04 | 450 | 465 | 443 | 444 | 845,000 |
1993/11/02 | 446 | 453 | 446 | 450 | 575,000 |
1993/11/01 | 440 | 441 | 436 | 441 | 554,000 |
1993/10/29 | 443 | 453 | 439 | 439 | 1,249,000 |
1993/10/28 | 452 | 452 | 436 | 439 | 669,000 |
1993/10/27 | 456 | 456 | 447 | 454 | 769,000 |
1993/10/26 | 454 | 459 | 453 | 455 | 1,114,000 |
1993/10/25 | 454 | 462 | 454 | 454 | 794,000 |
1993/10/22 | 441 | 459 | 440 | 454 | 1,273,000 |
1993/10/21 | 446 | 446 | 441 | 441 | 547,000 |
1993/10/20 | 446 | 450 | 445 | 446 | 384,000 |
1993/10/19 | 453 | 453 | 448 | 451 | 540,000 |
1993/10/18 | 452 | 458 | 449 | 453 | 1,108,000 |
1993/10/15 | 454 | 464 | 451 | 456 | 1,645,000 |
1993/10/14 | 458 | 460 | 449 | 449 | 748,000 |
1993/10/13 | 470 | 472 | 465 | 468 | 798,000 |
1993/10/12 | 478 | 478 | 467 | 468 | 973,000 |
1993/10/08 | 481 | 486 | 480 | 481 | 680,000 |
1993/10/07 | 484 | 495 | 481 | 484 | 857,000 |
1993/10/06 | 482 | 490 | 480 | 484 | 722,000 |
1993/10/05 | 493 | 494 | 477 | 478 | 641,000 |
1993/10/04 | 497 | 500 | 493 | 493 | 260,000 |
1993/10/01 | 488 | 495 | 483 | 492 | 815,000 |
1993/09/30 | 498 | 498 | 481 | 483 | 1,135,000 |
1993/09/29 | 515 | 515 | 508 | 514 | 618,000 |
1993/09/28 | 512 | 515 | 511 | 512 | 258,000 |
1993/09/27 | 514 | 515 | 512 | 512 | 369,000 |
1993/09/24 | 514 | 514 | 506 | 512 | 1,294,000 |
1993/09/22 | 510 | 510 | 500 | 504 | 521,000 |
1993/09/21 | 510 | 516 | 510 | 512 | 1,353,000 |
1993/09/20 | 500 | 510 | 497 | 504 | 395,000 |
1993/09/17 | 500 | 509 | 495 | 501 | 623,000 |
1993/09/16 | 516 | 517 | 500 | 500 | 350,000 |
1993/09/14 | 517 | 518 | 512 | 512 | 271,000 |
1993/09/13 | 509 | 519 | 504 | 518 | 464,000 |
1993/09/10 | 493 | 505 | 493 | 499 | 1,781,000 |
1993/09/09 | 508 | 508 | 499 | 503 | 338,000 |
1993/09/08 | 508 | 510 | 504 | 504 | 276,000 |
1993/09/07 | 513 | 515 | 506 | 510 | 718,000 |
1993/09/06 | 509 | 509 | 500 | 508 | 255,000 |
1993/09/03 | 497 | 509 | 497 | 498 | 561,000 |
1993/09/02 | 500 | 500 | 496 | 496 | 374,000 |
1993/09/01 | 518 | 518 | 504 | 505 | 584,000 |
1993/08/31 | 518 | 519 | 515 | 518 | 270,000 |
1993/08/30 | 515 | 519 | 509 | 519 | 301,000 |
1993/08/27 | 513 | 515 | 501 | 505 | 327,000 |
1993/08/26 | 508 | 513 | 506 | 510 | 168,000 |
1993/08/25 | 504 | 509 | 499 | 508 | 211,000 |
1993/08/24 | 486 | 499 | 486 | 494 | 161,000 |
1993/08/23 | 491 | 492 | 483 | 486 | 334,000 |
1993/08/20 | 501 | 509 | 491 | 491 | 373,000 |
1993/08/19 | 510 | 511 | 499 | 500 | 267,000 |
1993/08/18 | 509 | 519 | 509 | 516 | 435,000 |
1993/08/17 | 520 | 520 | 496 | 514 | 283,000 |
1993/08/16 | 503 | 515 | 502 | 514 | 356,000 |
1993/08/13 | 499 | 505 | 499 | 502 | 545,000 |
1993/08/12 | 508 | 508 | 497 | 498 | 436,000 |
1993/08/11 | 492 | 495 | 490 | 492 | 705,000 |
1993/08/10 | 498 | 500 | 487 | 491 | 334,000 |
1993/08/09 | 494 | 510 | 492 | 497 | 249,000 |
1993/08/06 | 499 | 509 | 493 | 494 | 361,000 |
1993/08/05 | 501 | 506 | 492 | 500 | 317,000 |
1993/08/04 | 502 | 509 | 501 | 508 | 316,000 |
1993/08/03 | 514 | 520 | 506 | 507 | 423,000 |
1993/08/02 | 511 | 520 | 506 | 519 | 381,000 |
1993/07/30 | 522 | 525 | 506 | 506 | 292,000 |
1993/07/29 | 500 | 530 | 498 | 522 | 750,000 |
1993/07/28 | 500 | 505 | 495 | 495 | 759,000 |
1993/07/27 | 502 | 506 | 500 | 505 | 308,000 |
1993/07/26 | 495 | 503 | 490 | 503 | 310,000 |
1993/07/23 | 493 | 498 | 493 | 493 | 249,000 |
1993/07/22 | 515 | 515 | 508 | 513 | 861,000 |
1993/07/21 | 504 | 508 | 495 | 508 | 580,000 |
1993/07/20 | 499 | 499 | 487 | 495 | 178,000 |
1993/07/19 | 494 | 500 | 490 | 496 | 470,000 |
1993/07/16 | 499 | 499 | 490 | 490 | 686,000 |
1993/07/15 | 487 | 496 | 487 | 494 | 358,000 |
1993/07/14 | 490 | 494 | 482 | 486 | 400,000 |
1993/07/13 | 490 | 495 | 488 | 495 | 527,000 |
1993/07/12 | 490 | 490 | 485 | 485 | 202,000 |
1993/07/09 | 486 | 493 | 485 | 489 | 912,000 |
1993/07/08 | 485 | 493 | 485 | 486 | 515,000 |
1993/07/07 | 488 | 490 | 485 | 488 | 647,000 |
1993/07/06 | 500 | 500 | 489 | 490 | 367,000 |
1993/07/05 | 500 | 500 | 487 | 490 | 213,000 |
1993/07/02 | 495 | 500 | 490 | 497 | 199,000 |
1993/07/01 | 510 | 511 | 501 | 507 | 345,000 |
1993/06/30 | 487 | 513 | 487 | 510 | 464,000 |
1993/06/29 | 491 | 496 | 487 | 487 | 790,000 |
1993/06/28 | 498 | 506 | 496 | 501 | 286,000 |
1993/06/25 | 513 | 513 | 499 | 508 | 374,000 |
1993/06/24 | 507 | 515 | 507 | 515 | 270,000 |
1993/06/23 | 505 | 514 | 505 | 510 | 321,000 |
1993/06/22 | 495 | 509 | 495 | 505 | 652,000 |
1993/06/21 | 499 | 500 | 490 | 495 | 766,000 |
1993/06/18 | 506 | 515 | 503 | 509 | 287,000 |
1993/06/17 | 530 | 530 | 510 | 513 | 1,732,000 |
1993/06/16 | 504 | 524 | 501 | 521 | 807,000 |
1993/06/15 | 508 | 519 | 498 | 505 | 719,000 |
1993/06/14 | 511 | 525 | 510 | 512 | 641,000 |
1993/06/11 | 540 | 540 | 510 | 511 | 1,824,000 |
1993/06/10 | 515 | 530 | 507 | 530 | 453,000 |
1993/06/08 | 510 | 520 | 505 | 515 | 703,000 |
1993/06/07 | 519 | 523 | 512 | 520 | 842,000 |
1993/06/04 | 530 | 540 | 525 | 525 | 566,000 |
1993/06/03 | 517 | 537 | 517 | 530 | 981,000 |
1993/06/02 | 520 | 522 | 518 | 520 | 797,000 |
1993/06/01 | 522 | 527 | 521 | 522 | 411,000 |
1993/05/31 | 527 | 530 | 519 | 525 | 465,000 |
1993/05/28 | 546 | 548 | 531 | 532 | 569,000 |
1993/05/27 | 553 | 553 | 535 | 548 | 551,000 |
1993/05/26 | 541 | 553 | 536 | 553 | 691,000 |
1993/05/25 | 554 | 554 | 543 | 545 | 468,000 |
1993/05/24 | 542 | 560 | 542 | 544 | 516,000 |
1993/05/21 | 544 | 544 | 534 | 540 | 265,000 |
1993/05/20 | 540 | 540 | 530 | 540 | 461,000 |
1993/05/19 | 541 | 546 | 535 | 540 | 532,000 |
1993/05/18 | 531 | 541 | 530 | 541 | 575,000 |
1993/05/17 | 535 | 538 | 533 | 533 | 354,000 |
1993/05/14 | 535 | 543 | 531 | 533 | 771,000 |
1993/05/13 | 543 | 550 | 536 | 544 | 574,000 |
1993/05/12 | 548 | 553 | 535 | 543 | 597,000 |
1993/05/11 | 560 | 562 | 550 | 550 | 833,000 |
1993/05/10 | 566 | 566 | 550 | 562 | 1,230,000 |
1993/05/07 | 550 | 558 | 541 | 556 | 348,000 |
1993/05/06 | 574 | 575 | 550 | 550 | 1,173,000 |
1993/04/30 | 560 | 576 | 554 | 573 | 474,000 |
1993/04/28 | 553 | 559 | 549 | 555 | 1,145,000 |
1993/04/27 | 529 | 560 | 529 | 558 | 1,071,000 |
1993/04/26 | 540 | 542 | 531 | 535 | 837,000 |
1993/04/23 | 539 | 544 | 539 | 544 | 1,061,000 |
1993/04/22 | 553 | 560 | 541 | 542 | 1,033,000 |
1993/04/21 | 550 | 560 | 540 | 548 | 1,391,000 |
1993/04/20 | 577 | 581 | 551 | 556 | 1,180,000 |
1993/04/19 | 581 | 591 | 575 | 587 | 3,227,000 |
1993/04/16 | 610 | 625 | 598 | 601 | 14,133,000 |
1993/04/15 | 544 | 550 | 535 | 550 | 1,108,000 |
1993/04/14 | 537 | 555 | 535 | 544 | 2,072,000 |
1993/04/13 | 496 | 523 | 493 | 522 | 573,000 |
1993/04/12 | 497 | 514 | 490 | 496 | 245,000 |
1993/04/09 | 515 | 515 | 490 | 507 | 1,001,000 |
1993/04/08 | 515 | 520 | 507 | 520 | 1,010,000 |
1993/04/07 | 490 | 521 | 490 | 500 | 1,400,000 |
1993/04/06 | 490 | 498 | 482 | 490 | 556,000 |
1993/04/05 | 526 | 526 | 500 | 520 | 953,000 |
1993/04/02 | 523 | 560 | 523 | 526 | 2,362,000 |
1993/04/01 | 484 | 520 | 483 | 519 | 2,124,000 |
1993/03/31 | 484 | 485 | 466 | 485 | 1,055,000 |
1993/03/30 | 486 | 488 | 466 | 488 | 587,000 |
1993/03/29 | 474 | 490 | 472 | 490 | 1,250,000 |
1993/03/26 | 453 | 467 | 451 | 467 | 748,000 |
1993/03/25 | 445 | 455 | 445 | 450 | 858,000 |
1993/03/24 | 436 | 449 | 436 | 443 | 1,219,000 |
1993/03/23 | 439 | 439 | 435 | 436 | 464,000 |
1993/03/22 | 425 | 440 | 425 | 440 | 457,000 |
1993/03/19 | 435 | 436 | 420 | 422 | 1,091,000 |
1993/03/18 | 417 | 439 | 416 | 416 | 671,000 |
1993/03/17 | 416 | 417 | 412 | 412 | 722,000 |
1993/03/16 | 425 | 425 | 415 | 415 | 256,000 |
1993/03/15 | 425 | 425 | 416 | 420 | 205,000 |
1993/03/12 | 415 | 424 | 415 | 424 | 1,748,000 |
1993/03/11 | 420 | 425 | 413 | 420 | 368,000 |
1993/03/10 | 422 | 437 | 418 | 420 | 717,000 |
1993/03/09 | 444 | 447 | 426 | 426 | 701,000 |
1993/03/08 | 421 | 450 | 421 | 448 | 1,048,000 |
1993/03/05 | 412 | 420 | 409 | 413 | 263,000 |
1993/03/04 | 411 | 412 | 409 | 412 | 276,000 |
1993/03/03 | 423 | 424 | 412 | 412 | 139,000 |
1993/03/02 | 416 | 423 | 416 | 423 | 234,000 |
1993/03/01 | 413 | 420 | 413 | 420 | 144,000 |
1993/02/26 | 411 | 420 | 411 | 416 | 211,000 |
1993/02/25 | 415 | 419 | 410 | 419 | 227,000 |
1993/02/24 | 413 | 419 | 413 | 419 | 238,000 |
1993/02/23 | 419 | 419 | 415 | 418 | 318,000 |
1993/02/22 | 419 | 422 | 413 | 414 | 255,000 |
1993/02/19 | 411 | 419 | 410 | 419 | 135,000 |
1993/02/18 | 414 | 427 | 414 | 421 | 194,000 |
1993/02/17 | 412 | 413 | 407 | 409 | 303,000 |
1993/02/16 | 426 | 434 | 416 | 416 | 404,000 |
1993/02/15 | 415 | 430 | 411 | 420 | 327,000 |
1993/02/12 | 430 | 430 | 411 | 411 | 513,000 |
1993/02/10 | 418 | 434 | 418 | 430 | 204,000 |
1993/02/09 | 430 | 432 | 423 | 423 | 191,000 |
1993/02/08 | 435 | 442 | 434 | 440 | 799,000 |
1993/02/05 | 432 | 439 | 427 | 427 | 414,000 |
1993/02/04 | 434 | 436 | 426 | 433 | 479,000 |
1993/02/03 | 435 | 435 | 430 | 434 | 302,000 |
1993/02/02 | 425 | 435 | 425 | 427 | 187,000 |
1993/02/01 | 432 | 435 | 424 | 425 | 232,000 |
1993/01/29 | 440 | 444 | 432 | 440 | 1,032,000 |
1993/01/28 | 416 | 440 | 416 | 435 | 749,000 |
1993/01/27 | 417 | 425 | 405 | 416 | 238,000 |
1993/01/26 | 409 | 417 | 402 | 417 | 237,000 |
1993/01/25 | 401 | 404 | 396 | 401 | 233,000 |
1993/01/22 | 398 | 400 | 396 | 396 | 245,000 |
1993/01/21 | 406 | 406 | 399 | 403 | 257,000 |
1993/01/20 | 419 | 419 | 406 | 406 | 398,000 |
1993/01/19 | 411 | 415 | 407 | 415 | 220,000 |
1993/01/18 | 418 | 418 | 410 | 411 | 156,000 |
1993/01/14 | 415 | 419 | 414 | 419 | 393,000 |
1993/01/13 | 411 | 417 | 406 | 411 | 317,000 |
1993/01/12 | 406 | 415 | 406 | 411 | 98,000 |
1993/01/11 | 406 | 410 | 406 | 406 | 369,000 |
1993/01/08 | 406 | 411 | 406 | 406 | 398,000 |
1993/01/07 | 415 | 418 | 410 | 411 | 245,000 |
1993/01/06 | 414 | 418 | 406 | 410 | 257,000 |
1993/01/05 | 414 | 419 | 408 | 419 | 214,000 |
1993/01/04 | 411 | 419 | 406 | 419 | 310,000 |