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 |
---|---|---|---|---|---|
1994/12/30 | 562 | 567 | 557 | 558 | 350,000 |
1994/12/29 | 553 | 562 | 553 | 561 | 561,000 |
1994/12/28 | 563 | 563 | 557 | 560 | 1,467,000 |
1994/12/27 | 570 | 570 | 560 | 561 | 2,679,000 |
1994/12/26 | 574 | 574 | 567 | 570 | 1,118,000 |
1994/12/22 | 571 | 574 | 569 | 574 | 719,000 |
1994/12/21 | 568 | 573 | 568 | 571 | 967,000 |
1994/12/20 | 569 | 569 | 563 | 568 | 915,000 |
1994/12/19 | 572 | 577 | 570 | 574 | 1,248,000 |
1994/12/16 | 570 | 573 | 569 | 570 | 1,248,000 |
1994/12/15 | 565 | 570 | 564 | 567 | 761,000 |
1994/12/14 | 562 | 565 | 560 | 565 | 843,000 |
1994/12/13 | 560 | 562 | 553 | 562 | 507,000 |
1994/12/12 | 568 | 568 | 558 | 560 | 703,000 |
1994/12/09 | 562 | 564 | 557 | 558 | 1,391,000 |
1994/12/08 | 565 | 567 | 556 | 560 | 752,000 |
1994/12/07 | 566 | 571 | 565 | 565 | 904,000 |
1994/12/06 | 566 | 567 | 563 | 566 | 339,000 |
1994/12/05 | 567 | 568 | 564 | 566 | 469,000 |
1994/12/02 | 556 | 560 | 556 | 557 | 458,000 |
1994/12/01 | 558 | 560 | 556 | 556 | 907,000 |
1994/11/30 | 561 | 566 | 556 | 556 | 799,000 |
1994/11/29 | 570 | 572 | 560 | 561 | 621,000 |
1994/11/28 | 570 | 570 | 565 | 570 | 433,000 |
1994/11/25 | 560 | 563 | 560 | 560 | 706,000 |
1994/11/24 | 560 | 566 | 560 | 560 | 821,000 |
1994/11/22 | 565 | 575 | 565 | 570 | 428,000 |
1994/11/21 | 582 | 585 | 570 | 570 | 491,000 |
1994/11/18 | 579 | 583 | 575 | 582 | 760,000 |
1994/11/17 | 570 | 580 | 568 | 579 | 632,000 |
1994/11/16 | 560 | 570 | 560 | 568 | 214,000 |
1994/11/15 | 565 | 567 | 556 | 557 | 170,000 |
1994/11/14 | 554 | 560 | 552 | 556 | 340,000 |
1994/11/11 | 562 | 562 | 547 | 550 | 807,000 |
1994/11/10 | 565 | 565 | 555 | 555 | 751,000 |
1994/11/09 | 573 | 575 | 562 | 564 | 733,000 |
1994/11/08 | 577 | 578 | 572 | 573 | 907,000 |
1994/11/07 | 580 | 583 | 577 | 577 | 981,000 |
1994/11/04 | 583 | 584 | 578 | 579 | 658,000 |
1994/11/02 | 577 | 584 | 577 | 584 | 690,000 |
1994/11/01 | 573 | 580 | 571 | 577 | 652,000 |
1994/10/31 | 570 | 578 | 570 | 575 | 656,000 |
1994/10/28 | 570 | 575 | 570 | 570 | 172,000 |
1994/10/27 | 576 | 581 | 575 | 575 | 445,000 |
1994/10/26 | 575 | 584 | 575 | 580 | 1,012,000 |
1994/10/25 | 572 | 578 | 572 | 578 | 523,000 |
1994/10/24 | 573 | 578 | 573 | 575 | 144,000 |
1994/10/21 | 577 | 580 | 572 | 580 | 465,000 |
1994/10/20 | 561 | 575 | 560 | 572 | 1,134,000 |
1994/10/19 | 561 | 561 | 557 | 560 | 337,000 |
1994/10/18 | 554 | 564 | 554 | 561 | 591,000 |
1994/10/17 | 559 | 560 | 553 | 554 | 213,000 |
1994/10/14 | 565 | 569 | 560 | 560 | 757,000 |
1994/10/13 | 562 | 571 | 560 | 566 | 1,076,000 |
1994/10/12 | 560 | 572 | 558 | 572 | 716,000 |
1994/10/11 | 553 | 557 | 549 | 553 | 471,000 |
1994/10/07 | 552 | 552 | 544 | 548 | 476,000 |
1994/10/06 | 553 | 555 | 550 | 550 | 393,000 |
1994/10/05 | 552 | 556 | 552 | 556 | 412,000 |
1994/10/04 | 559 | 559 | 554 | 554 | 144,000 |
1994/10/03 | 551 | 555 | 551 | 552 | 275,000 |
1994/09/30 | 554 | 558 | 550 | 550 | 312,000 |
1994/09/29 | 559 | 560 | 552 | 553 | 378,000 |
1994/09/28 | 550 | 563 | 550 | 558 | 1,348,000 |
1994/09/27 | 550 | 555 | 544 | 544 | 426,000 |
1994/09/26 | 555 | 556 | 548 | 555 | 557,000 |
1994/09/22 | 563 | 563 | 556 | 556 | 1,441,000 |
1994/09/21 | 553 | 560 | 551 | 556 | 680,000 |
1994/09/20 | 544 | 555 | 542 | 550 | 578,000 |
1994/09/19 | 550 | 550 | 542 | 542 | 827,000 |
1994/09/16 | 558 | 560 | 550 | 550 | 441,000 |
1994/09/14 | 557 | 559 | 556 | 558 | 403,000 |
1994/09/13 | 558 | 561 | 556 | 559 | 938,000 |
1994/09/12 | 557 | 560 | 556 | 558 | 446,000 |
1994/09/09 | 569 | 569 | 560 | 561 | 1,912,000 |
1994/09/08 | 574 | 574 | 561 | 561 | 846,000 |
1994/09/07 | 574 | 576 | 572 | 572 | 413,000 |
1994/09/06 | 573 | 584 | 570 | 576 | 706,000 |
1994/09/05 | 575 | 579 | 571 | 573 | 804,000 |
1994/09/02 | 569 | 581 | 569 | 575 | 580,000 |
1994/09/01 | 572 | 576 | 568 | 568 | 762,000 |
1994/08/31 | 569 | 577 | 567 | 574 | 538,000 |
1994/08/30 | 560 | 570 | 560 | 566 | 525,000 |
1994/08/29 | 563 | 575 | 563 | 566 | 616,000 |
1994/08/26 | 568 | 588 | 568 | 573 | 820,000 |
1994/08/25 | 569 | 575 | 567 | 568 | 242,000 |
1994/08/24 | 566 | 573 | 566 | 570 | 556,000 |
1994/08/23 | 570 | 582 | 568 | 576 | 509,000 |
1994/08/22 | 576 | 577 | 572 | 573 | 238,000 |
1994/08/19 | 576 | 577 | 566 | 566 | 577,000 |
1994/08/18 | 574 | 576 | 571 | 574 | 237,000 |
1994/08/17 | 574 | 574 | 568 | 571 | 279,000 |
1994/08/16 | 567 | 571 | 565 | 567 | 338,000 |
1994/08/15 | 570 | 578 | 567 | 567 | 171,000 |
1994/08/12 | 571 | 571 | 562 | 566 | 669,000 |
1994/08/11 | 571 | 575 | 565 | 566 | 311,000 |
1994/08/10 | 570 | 577 | 567 | 571 | 256,000 |
1994/08/09 | 571 | 573 | 565 | 566 | 529,000 |
1994/08/08 | 560 | 568 | 555 | 561 | 528,000 |
1994/08/05 | 575 | 580 | 558 | 568 | 886,000 |
1994/08/04 | 575 | 580 | 570 | 573 | 387,000 |
1994/08/03 | 583 | 583 | 570 | 571 | 1,005,000 |
1994/08/02 | 581 | 586 | 579 | 582 | 332,000 |
1994/08/01 | 584 | 584 | 575 | 578 | 384,000 |
1994/07/29 | 573 | 584 | 563 | 575 | 1,160,000 |
1994/07/28 | 565 | 568 | 558 | 560 | 692,000 |
1994/07/27 | 560 | 563 | 556 | 556 | 536,000 |
1994/07/26 | 578 | 581 | 555 | 560 | 700,000 |
1994/07/25 | 591 | 591 | 576 | 576 | 978,000 |
1994/07/22 | 585 | 590 | 585 | 590 | 1,003,000 |
1994/07/21 | 577 | 584 | 577 | 580 | 443,000 |
1994/07/20 | 575 | 585 | 575 | 580 | 640,000 |
1994/07/19 | 575 | 580 | 565 | 569 | 337,000 |
1994/07/18 | 581 | 587 | 578 | 582 | 442,000 |
1994/07/15 | 580 | 587 | 575 | 581 | 990,000 |
1994/07/14 | 569 | 578 | 565 | 565 | 1,003,000 |
1994/07/13 | 548 | 555 | 545 | 549 | 1,132,000 |
1994/07/12 | 556 | 559 | 547 | 548 | 865,000 |
1994/07/11 | 566 | 566 | 560 | 560 | 544,000 |
1994/07/08 | 570 | 572 | 563 | 566 | 644,000 |
1994/07/07 | 571 | 580 | 570 | 577 | 475,000 |
1994/07/06 | 580 | 582 | 570 | 570 | 535,000 |
1994/07/05 | 562 | 579 | 562 | 570 | 1,150,000 |
1994/07/04 | 562 | 569 | 560 | 560 | 1,243,000 |
1994/07/01 | 563 | 564 | 557 | 558 | 1,401,000 |
1994/06/30 | 571 | 575 | 560 | 563 | 2,769,000 |
1994/06/29 | 579 | 584 | 576 | 580 | 729,000 |
1994/06/28 | 599 | 599 | 589 | 589 | 1,268,000 |
1994/06/27 | 600 | 600 | 587 | 589 | 764,000 |
1994/06/24 | 610 | 617 | 607 | 607 | 977,000 |
1994/06/23 | 616 | 620 | 609 | 609 | 1,396,000 |
1994/06/22 | 610 | 615 | 605 | 606 | 1,713,000 |
1994/06/21 | 635 | 637 | 616 | 626 | 2,267,000 |
1994/06/20 | 640 | 648 | 623 | 641 | 2,820,000 |
1994/06/17 | 640 | 645 | 633 | 633 | 3,051,000 |
1994/06/16 | 620 | 638 | 619 | 631 | 1,196,000 |
1994/06/15 | 629 | 636 | 621 | 623 | 2,186,000 |
1994/06/14 | 620 | 636 | 616 | 629 | 2,258,000 |
1994/06/13 | 610 | 632 | 608 | 629 | 2,003,000 |
1994/06/10 | 627 | 627 | 615 | 616 | 2,151,000 |
1994/06/09 | 627 | 631 | 617 | 617 | 1,790,000 |
1994/06/08 | 619 | 634 | 619 | 626 | 4,222,000 |
1994/06/07 | 586 | 630 | 586 | 621 | 5,312,000 |
1994/06/06 | 595 | 596 | 588 | 588 | 989,000 |
1994/06/03 | 600 | 606 | 595 | 596 | 2,385,000 |
1994/06/02 | 589 | 613 | 586 | 604 | 2,916,000 |
1994/06/01 | 581 | 589 | 576 | 582 | 1,091,000 |
1994/05/31 | 578 | 585 | 572 | 573 | 629,000 |
1994/05/30 | 579 | 580 | 570 | 570 | 1,023,000 |
1994/05/27 | 574 | 585 | 573 | 574 | 1,204,000 |
1994/05/26 | 582 | 582 | 567 | 574 | 1,389,000 |
1994/05/25 | 587 | 592 | 573 | 578 | 1,932,000 |
1994/05/24 | 595 | 603 | 585 | 587 | 1,833,000 |
1994/05/23 | 602 | 606 | 600 | 605 | 1,972,000 |
1994/05/20 | 589 | 601 | 589 | 599 | 2,450,000 |
1994/05/19 | 585 | 593 | 584 | 589 | 3,149,000 |
1994/05/18 | 584 | 585 | 577 | 580 | 1,345,000 |
1994/05/17 | 572 | 577 | 569 | 574 | 1,075,000 |
1994/05/16 | 580 | 583 | 572 | 574 | 1,013,000 |
1994/05/13 | 588 | 594 | 582 | 585 | 6,043,000 |
1994/05/12 | 548 | 580 | 548 | 573 | 4,572,000 |
1994/05/11 | 540 | 549 | 539 | 549 | 1,035,000 |
1994/05/10 | 535 | 540 | 532 | 532 | 521,000 |
1994/05/09 | 540 | 543 | 538 | 540 | 553,000 |
1994/05/06 | 540 | 544 | 538 | 540 | 1,562,000 |
1994/05/02 | 532 | 534 | 528 | 528 | 632,000 |
1994/04/28 | 525 | 540 | 525 | 528 | 940,000 |
1994/04/27 | 524 | 530 | 520 | 528 | 501,000 |
1994/04/26 | 525 | 528 | 521 | 525 | 1,034,000 |
1994/04/25 | 535 | 535 | 525 | 531 | 735,000 |
1994/04/22 | 529 | 540 | 526 | 539 | 1,025,000 |
1994/04/21 | 525 | 525 | 515 | 516 | 628,000 |
1994/04/20 | 540 | 540 | 525 | 525 | 663,000 |
1994/04/19 | 526 | 540 | 526 | 537 | 1,175,000 |
1994/04/18 | 531 | 540 | 529 | 529 | 966,000 |
1994/04/15 | 528 | 529 | 521 | 521 | 502,000 |
1994/04/14 | 518 | 530 | 517 | 517 | 653,000 |
1994/04/13 | 510 | 529 | 510 | 528 | 486,000 |
1994/04/12 | 522 | 525 | 517 | 520 | 973,000 |
1994/04/11 | 515 | 525 | 513 | 522 | 724,000 |
1994/04/08 | 515 | 518 | 500 | 516 | 1,735,000 |
1994/04/07 | 499 | 509 | 499 | 509 | 587,000 |
1994/04/06 | 500 | 510 | 495 | 495 | 1,124,000 |
1994/04/05 | 476 | 495 | 476 | 495 | 452,000 |
1994/04/04 | 471 | 476 | 467 | 476 | 395,000 |
1994/04/01 | 475 | 480 | 470 | 470 | 232,000 |
1994/03/31 | 482 | 485 | 470 | 470 | 923,000 |
1994/03/30 | 485 | 487 | 480 | 480 | 841,000 |
1994/03/29 | 497 | 501 | 494 | 495 | 847,000 |
1994/03/28 | 500 | 500 | 492 | 493 | 727,000 |
1994/03/25 | 515 | 515 | 500 | 500 | 1,114,000 |
1994/03/24 | 520 | 523 | 512 | 519 | 1,276,000 |
1994/03/23 | 525 | 525 | 515 | 524 | 632,000 |
1994/03/22 | 521 | 530 | 521 | 530 | 1,016,000 |
1994/03/18 | 511 | 528 | 510 | 528 | 2,182,000 |
1994/03/17 | 523 | 528 | 511 | 521 | 1,791,000 |
1994/03/16 | 515 | 521 | 508 | 513 | 1,098,000 |
1994/03/15 | 515 | 517 | 505 | 513 | 832,000 |
1994/03/14 | 503 | 514 | 503 | 511 | 1,107,000 |
1994/03/11 | 504 | 504 | 486 | 488 | 1,505,000 |
1994/03/10 | 480 | 499 | 476 | 499 | 680,000 |
1994/03/09 | 490 | 490 | 475 | 480 | 363,000 |
1994/03/08 | 485 | 500 | 485 | 490 | 188,000 |
1994/03/07 | 500 | 502 | 480 | 489 | 414,000 |
1994/03/04 | 498 | 510 | 495 | 502 | 286,000 |
1994/03/03 | 502 | 502 | 495 | 500 | 255,000 |
1994/03/02 | 506 | 509 | 498 | 500 | 799,000 |
1994/03/01 | 504 | 509 | 500 | 506 | 787,000 |
1994/02/28 | 495 | 504 | 492 | 499 | 360,000 |
1994/02/25 | 494 | 504 | 492 | 495 | 462,000 |
1994/02/24 | 490 | 510 | 488 | 504 | 1,179,000 |
1994/02/23 | 489 | 489 | 482 | 488 | 352,000 |
1994/02/22 | 491 | 495 | 480 | 480 | 683,000 |
1994/02/21 | 470 | 494 | 470 | 491 | 886,000 |
1994/02/18 | 460 | 480 | 456 | 480 | 685,000 |
1994/02/17 | 438 | 465 | 438 | 460 | 642,000 |
1994/02/16 | 442 | 448 | 440 | 441 | 685,000 |
1994/02/15 | 438 | 448 | 438 | 438 | 793,000 |
1994/02/14 | 465 | 466 | 455 | 463 | 502,000 |
1994/02/10 | 470 | 479 | 465 | 475 | 623,000 |
1994/02/09 | 482 | 486 | 465 | 470 | 789,000 |
1994/02/08 | 489 | 494 | 480 | 480 | 717,000 |
1994/02/07 | 491 | 491 | 481 | 481 | 576,000 |
1994/02/04 | 490 | 499 | 490 | 495 | 361,000 |
1994/02/03 | 500 | 509 | 495 | 500 | 848,000 |
1994/02/02 | 502 | 515 | 493 | 500 | 1,316,000 |
1994/02/01 | 497 | 525 | 480 | 512 | 2,652,000 |
1994/01/31 | 502 | 502 | 492 | 497 | 1,346,000 |
1994/01/28 | 456 | 462 | 450 | 452 | 511,000 |
1994/01/27 | 484 | 484 | 460 | 461 | 494,000 |
1994/01/26 | 478 | 483 | 472 | 483 | 572,000 |
1994/01/25 | 482 | 482 | 460 | 473 | 805,000 |
1994/01/24 | 475 | 485 | 472 | 473 | 1,014,000 |
1994/01/21 | 494 | 501 | 491 | 495 | 1,262,000 |
1994/01/20 | 490 | 498 | 486 | 490 | 1,981,000 |
1994/01/19 | 473 | 495 | 473 | 485 | 949,000 |
1994/01/18 | 492 | 496 | 478 | 478 | 484,000 |
1994/01/17 | 504 | 506 | 492 | 497 | 1,715,000 |
1994/01/14 | 495 | 523 | 495 | 511 | 7,018,000 |
1994/01/13 | 468 | 490 | 468 | 485 | 2,817,000 |
1994/01/12 | 456 | 459 | 445 | 459 | 455,000 |
1994/01/11 | 455 | 459 | 445 | 459 | 438,000 |
1994/01/10 | 460 | 475 | 452 | 470 | 1,379,000 |
1994/01/07 | 432 | 450 | 432 | 450 | 1,684,000 |
1994/01/06 | 419 | 430 | 417 | 430 | 1,001,000 |
1994/01/05 | 408 | 416 | 407 | 412 | 456,000 |
1994/01/04 | 397 | 410 | 397 | 410 | 232,000 |