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 |
|---|---|---|---|---|---|
| 1995/12/29 | 437 | 443 | 433 | 439 | 550,000 |
| 1995/12/28 | 432 | 455 | 431 | 452 | 2,625,000 |
| 1995/12/27 | 415 | 441 | 414 | 430 | 2,689,000 |
| 1995/12/26 | 418 | 418 | 406 | 410 | 463,000 |
| 1995/12/25 | 415 | 422 | 408 | 415 | 625,000 |
| 1995/12/22 | 408 | 418 | 408 | 417 | 1,924,000 |
| 1995/12/21 | 403 | 410 | 403 | 410 | 621,000 |
| 1995/12/20 | 400 | 405 | 396 | 403 | 545,000 |
| 1995/12/19 | 391 | 396 | 390 | 391 | 880,000 |
| 1995/12/18 | 402 | 405 | 397 | 398 | 836,000 |
| 1995/12/15 | 405 | 410 | 401 | 410 | 1,416,000 |
| 1995/12/14 | 385 | 410 | 383 | 405 | 2,853,000 |
| 1995/12/13 | 375 | 380 | 374 | 376 | 1,422,000 |
| 1995/12/12 | 370 | 375 | 370 | 375 | 502,000 |
| 1995/12/11 | 370 | 371 | 368 | 370 | 261,000 |
| 1995/12/08 | 379 | 379 | 367 | 367 | 2,597,000 |
| 1995/12/07 | 367 | 380 | 367 | 379 | 518,000 |
| 1995/12/06 | 361 | 373 | 361 | 372 | 306,000 |
| 1995/12/05 | 369 | 371 | 361 | 363 | 481,000 |
| 1995/12/04 | 370 | 376 | 370 | 371 | 1,254,000 |
| 1995/12/01 | 370 | 373 | 360 | 370 | 2,521,000 |
| 1995/11/30 | 363 | 374 | 362 | 370 | 1,227,000 |
| 1995/11/29 | 363 | 366 | 360 | 361 | 868,000 |
| 1995/11/28 | 354 | 369 | 354 | 368 | 1,535,000 |
| 1995/11/27 | 348 | 359 | 348 | 351 | 1,636,000 |
| 1995/11/24 | 345 | 352 | 337 | 346 | 1,499,000 |
| 1995/11/22 | 345 | 345 | 335 | 345 | 449,000 |
| 1995/11/21 | 341 | 349 | 336 | 345 | 291,000 |
| 1995/11/20 | 343 | 352 | 339 | 346 | 635,000 |
| 1995/11/17 | 336 | 345 | 336 | 342 | 847,000 |
| 1995/11/16 | 327 | 340 | 327 | 334 | 668,000 |
| 1995/11/15 | 327 | 333 | 325 | 327 | 235,000 |
| 1995/11/14 | 323 | 327 | 323 | 327 | 443,000 |
| 1995/11/13 | 327 | 329 | 323 | 323 | 437,000 |
| 1995/11/10 | 325 | 327 | 320 | 327 | 962,000 |
| 1995/11/09 | 335 | 335 | 323 | 323 | 1,852,000 |
| 1995/11/08 | 342 | 346 | 335 | 335 | 1,102,000 |
| 1995/11/07 | 342 | 347 | 342 | 344 | 247,000 |
| 1995/11/06 | 350 | 355 | 347 | 347 | 1,825,000 |
| 1995/11/02 | 340 | 350 | 338 | 350 | 829,000 |
| 1995/11/01 | 321 | 326 | 320 | 320 | 784,000 |
| 1995/10/31 | 320 | 322 | 316 | 321 | 755,000 |
| 1995/10/30 | 319 | 320 | 316 | 319 | 685,000 |
| 1995/10/27 | 322 | 324 | 316 | 316 | 1,095,000 |
| 1995/10/26 | 325 | 329 | 321 | 322 | 1,664,000 |
| 1995/10/25 | 333 | 334 | 322 | 322 | 1,311,000 |
| 1995/10/24 | 339 | 341 | 333 | 333 | 802,000 |
| 1995/10/23 | 345 | 345 | 333 | 338 | 1,593,000 |
| 1995/10/20 | 355 | 356 | 345 | 349 | 1,110,000 |
| 1995/10/19 | 359 | 363 | 355 | 359 | 463,000 |
| 1995/10/18 | 358 | 358 | 352 | 357 | 1,717,000 |
| 1995/10/17 | 371 | 373 | 361 | 366 | 607,000 |
| 1995/10/16 | 376 | 384 | 371 | 371 | 304,000 |
| 1995/10/13 | 371 | 392 | 371 | 386 | 989,000 |
| 1995/10/12 | 365 | 371 | 365 | 371 | 412,000 |
| 1995/10/11 | 371 | 372 | 365 | 365 | 515,000 |
| 1995/10/09 | 390 | 390 | 372 | 372 | 561,000 |
| 1995/10/06 | 387 | 397 | 387 | 392 | 518,000 |
| 1995/10/05 | 387 | 391 | 384 | 390 | 472,000 |
| 1995/10/04 | 387 | 391 | 384 | 387 | 471,000 |
| 1995/10/03 | 372 | 387 | 363 | 387 | 318,000 |
| 1995/10/02 | 370 | 375 | 360 | 371 | 303,000 |
| 1995/09/29 | 376 | 379 | 360 | 360 | 377,000 |
| 1995/09/28 | 380 | 386 | 375 | 375 | 416,000 |
| 1995/09/27 | 376 | 383 | 371 | 383 | 253,000 |
| 1995/09/26 | 370 | 383 | 370 | 383 | 177,000 |
| 1995/09/25 | 383 | 383 | 370 | 370 | 286,000 |
| 1995/09/22 | 379 | 379 | 371 | 378 | 798,000 |
| 1995/09/21 | 374 | 386 | 372 | 386 | 305,000 |
| 1995/09/20 | 394 | 396 | 375 | 379 | 408,000 |
| 1995/09/19 | 387 | 394 | 387 | 389 | 454,000 |
| 1995/09/18 | 401 | 410 | 398 | 407 | 944,000 |
| 1995/09/14 | 392 | 396 | 390 | 396 | 420,000 |
| 1995/09/13 | 375 | 389 | 374 | 387 | 633,000 |
| 1995/09/12 | 381 | 386 | 379 | 379 | 523,000 |
| 1995/09/11 | 384 | 387 | 379 | 379 | 484,000 |
| 1995/09/08 | 381 | 388 | 371 | 379 | 4,118,000 |
| 1995/09/07 | 380 | 384 | 370 | 371 | 455,000 |
| 1995/09/06 | 377 | 385 | 373 | 378 | 1,006,000 |
| 1995/09/05 | 370 | 375 | 369 | 372 | 1,000,000 |
| 1995/09/04 | 396 | 396 | 355 | 365 | 584,000 |
| 1995/09/01 | 406 | 406 | 390 | 396 | 531,000 |
| 1995/08/31 | 420 | 420 | 401 | 406 | 493,000 |
| 1995/08/30 | 419 | 421 | 411 | 420 | 1,134,000 |
| 1995/08/29 | 415 | 419 | 410 | 415 | 646,000 |
| 1995/08/28 | 415 | 419 | 408 | 419 | 922,000 |
| 1995/08/25 | 415 | 416 | 410 | 414 | 628,000 |
| 1995/08/24 | 404 | 415 | 402 | 415 | 722,000 |
| 1995/08/23 | 409 | 409 | 396 | 404 | 507,000 |
| 1995/08/22 | 407 | 412 | 404 | 410 | 1,335,000 |
| 1995/08/21 | 409 | 410 | 401 | 407 | 482,000 |
| 1995/08/18 | 410 | 415 | 401 | 414 | 1,560,000 |
| 1995/08/17 | 424 | 439 | 413 | 417 | 3,604,000 |
| 1995/08/16 | 405 | 425 | 402 | 424 | 4,800,000 |
| 1995/08/15 | 359 | 374 | 355 | 374 | 810,000 |
| 1995/08/14 | 364 | 364 | 357 | 359 | 727,000 |
| 1995/08/11 | 370 | 370 | 363 | 368 | 1,220,000 |
| 1995/08/10 | 370 | 370 | 355 | 365 | 638,000 |
| 1995/08/09 | 377 | 380 | 374 | 375 | 931,000 |
| 1995/08/08 | 380 | 381 | 373 | 375 | 788,000 |
| 1995/08/07 | 380 | 380 | 376 | 380 | 891,000 |
| 1995/08/04 | 370 | 375 | 370 | 375 | 763,000 |
| 1995/08/03 | 365 | 380 | 365 | 373 | 1,694,000 |
| 1995/08/02 | 331 | 352 | 331 | 350 | 783,000 |
| 1995/08/01 | 339 | 340 | 334 | 334 | 270,000 |
| 1995/07/31 | 335 | 345 | 334 | 337 | 922,000 |
| 1995/07/28 | 330 | 335 | 326 | 334 | 821,000 |
| 1995/07/27 | 327 | 330 | 326 | 330 | 614,000 |
| 1995/07/26 | 327 | 330 | 324 | 324 | 351,000 |
| 1995/07/25 | 319 | 329 | 319 | 322 | 845,000 |
| 1995/07/24 | 334 | 334 | 320 | 320 | 1,212,000 |
| 1995/07/21 | 340 | 343 | 334 | 339 | 515,000 |
| 1995/07/20 | 336 | 346 | 336 | 340 | 310,000 |
| 1995/07/19 | 353 | 356 | 346 | 351 | 496,000 |
| 1995/07/18 | 378 | 380 | 356 | 357 | 441,000 |
| 1995/07/17 | 363 | 376 | 363 | 373 | 732,000 |
| 1995/07/14 | 365 | 365 | 355 | 357 | 879,000 |
| 1995/07/13 | 349 | 360 | 342 | 350 | 805,000 |
| 1995/07/12 | 360 | 366 | 345 | 345 | 785,000 |
| 1995/07/11 | 338 | 360 | 328 | 358 | 1,126,000 |
| 1995/07/10 | 362 | 369 | 333 | 333 | 1,314,000 |
| 1995/07/07 | 328 | 360 | 327 | 350 | 2,678,000 |
| 1995/07/06 | 310 | 316 | 304 | 315 | 484,000 |
| 1995/07/05 | 304 | 309 | 300 | 307 | 407,000 |
| 1995/07/04 | 300 | 305 | 300 | 304 | 340,000 |
| 1995/07/03 | 298 | 300 | 296 | 300 | 712,000 |
| 1995/06/30 | 308 | 310 | 298 | 298 | 737,000 |
| 1995/06/29 | 320 | 323 | 307 | 310 | 2,208,000 |
| 1995/06/28 | 307 | 310 | 301 | 305 | 1,536,000 |
| 1995/06/27 | 307 | 312 | 304 | 307 | 1,816,000 |
| 1995/06/26 | 327 | 327 | 307 | 307 | 457,000 |
| 1995/06/23 | 323 | 324 | 319 | 322 | 287,000 |
| 1995/06/22 | 315 | 319 | 311 | 313 | 232,000 |
| 1995/06/21 | 305 | 324 | 303 | 315 | 304,000 |
| 1995/06/20 | 318 | 322 | 299 | 301 | 780,000 |
| 1995/06/19 | 310 | 321 | 310 | 321 | 309,000 |
| 1995/06/16 | 323 | 324 | 305 | 305 | 451,000 |
| 1995/06/15 | 313 | 330 | 311 | 328 | 755,000 |
| 1995/06/14 | 305 | 313 | 302 | 313 | 590,000 |
| 1995/06/13 | 296 | 303 | 292 | 299 | 1,123,000 |
| 1995/06/12 | 300 | 301 | 296 | 298 | 619,000 |
| 1995/06/09 | 307 | 313 | 299 | 300 | 1,681,000 |
| 1995/06/08 | 317 | 322 | 312 | 322 | 454,000 |
| 1995/06/07 | 313 | 316 | 313 | 316 | 124,000 |
| 1995/06/06 | 318 | 318 | 313 | 313 | 427,000 |
| 1995/06/05 | 320 | 322 | 313 | 313 | 307,000 |
| 1995/06/02 | 319 | 327 | 314 | 315 | 330,000 |
| 1995/06/01 | 309 | 321 | 307 | 313 | 303,000 |
| 1995/05/31 | 311 | 311 | 302 | 304 | 433,000 |
| 1995/05/30 | 307 | 310 | 307 | 309 | 339,000 |
| 1995/05/29 | 302 | 307 | 298 | 307 | 402,000 |
| 1995/05/26 | 313 | 314 | 305 | 307 | 868,000 |
| 1995/05/25 | 327 | 327 | 311 | 311 | 1,045,000 |
| 1995/05/24 | 325 | 325 | 320 | 323 | 491,000 |
| 1995/05/23 | 327 | 327 | 316 | 324 | 1,180,000 |
| 1995/05/22 | 322 | 325 | 318 | 325 | 598,000 |
| 1995/05/19 | 328 | 331 | 320 | 327 | 1,355,000 |
| 1995/05/18 | 312 | 339 | 312 | 331 | 1,361,000 |
| 1995/05/17 | 320 | 324 | 315 | 317 | 967,000 |
| 1995/05/16 | 339 | 339 | 325 | 326 | 1,209,000 |
| 1995/05/15 | 337 | 342 | 336 | 338 | 525,000 |
| 1995/05/12 | 330 | 343 | 328 | 337 | 1,209,000 |
| 1995/05/11 | 341 | 344 | 330 | 331 | 934,000 |
| 1995/05/10 | 360 | 360 | 344 | 344 | 1,002,000 |
| 1995/05/09 | 372 | 374 | 365 | 365 | 536,000 |
| 1995/05/08 | 385 | 386 | 375 | 376 | 654,000 |
| 1995/05/02 | 377 | 395 | 376 | 385 | 610,000 |
| 1995/05/01 | 375 | 375 | 370 | 372 | 321,000 |
| 1995/04/28 | 381 | 385 | 369 | 371 | 429,000 |
| 1995/04/27 | 386 | 391 | 385 | 385 | 486,000 |
| 1995/04/26 | 380 | 389 | 380 | 385 | 406,000 |
| 1995/04/25 | 391 | 394 | 383 | 389 | 496,000 |
| 1995/04/24 | 386 | 386 | 371 | 371 | 619,000 |
| 1995/04/21 | 382 | 386 | 377 | 386 | 1,018,000 |
| 1995/04/20 | 374 | 380 | 372 | 377 | 663,000 |
| 1995/04/19 | 374 | 376 | 371 | 374 | 546,000 |
| 1995/04/18 | 389 | 389 | 376 | 379 | 344,000 |
| 1995/04/17 | 382 | 385 | 378 | 384 | 550,000 |
| 1995/04/14 | 389 | 397 | 385 | 387 | 1,305,000 |
| 1995/04/13 | 390 | 405 | 385 | 391 | 795,000 |
| 1995/04/12 | 390 | 392 | 388 | 389 | 997,000 |
| 1995/04/11 | 390 | 390 | 385 | 390 | 752,000 |
| 1995/04/10 | 381 | 389 | 377 | 389 | 687,000 |
| 1995/04/07 | 390 | 390 | 380 | 381 | 842,000 |
| 1995/04/06 | 394 | 397 | 391 | 393 | 416,000 |
| 1995/04/05 | 399 | 409 | 398 | 409 | 486,000 |
| 1995/04/04 | 391 | 404 | 381 | 396 | 464,000 |
| 1995/04/03 | 409 | 409 | 381 | 386 | 949,000 |
| 1995/03/31 | 424 | 424 | 409 | 410 | 1,118,000 |
| 1995/03/30 | 420 | 424 | 411 | 414 | 216,000 |
| 1995/03/29 | 425 | 425 | 416 | 424 | 317,000 |
| 1995/03/28 | 426 | 430 | 418 | 425 | 410,000 |
| 1995/03/27 | 412 | 436 | 412 | 431 | 353,000 |
| 1995/03/24 | 404 | 408 | 392 | 407 | 491,000 |
| 1995/03/23 | 400 | 404 | 396 | 404 | 385,000 |
| 1995/03/22 | 409 | 415 | 404 | 415 | 480,000 |
| 1995/03/20 | 396 | 404 | 395 | 404 | 648,000 |
| 1995/03/17 | 425 | 429 | 418 | 421 | 491,000 |
| 1995/03/16 | 430 | 435 | 425 | 430 | 741,000 |
| 1995/03/15 | 422 | 436 | 420 | 435 | 873,000 |
| 1995/03/14 | 437 | 438 | 422 | 424 | 547,000 |
| 1995/03/13 | 441 | 443 | 429 | 441 | 424,000 |
| 1995/03/10 | 440 | 445 | 436 | 441 | 2,385,000 |
| 1995/03/09 | 440 | 446 | 439 | 441 | 378,000 |
| 1995/03/08 | 440 | 441 | 435 | 438 | 698,000 |
| 1995/03/07 | 448 | 450 | 442 | 444 | 592,000 |
| 1995/03/06 | 444 | 450 | 443 | 450 | 544,000 |
| 1995/03/03 | 451 | 451 | 445 | 449 | 181,000 |
| 1995/03/02 | 461 | 463 | 454 | 459 | 661,000 |
| 1995/03/01 | 459 | 459 | 449 | 451 | 642,000 |
| 1995/02/28 | 455 | 455 | 447 | 449 | 300,000 |
| 1995/02/27 | 462 | 462 | 440 | 445 | 1,143,000 |
| 1995/02/24 | 480 | 485 | 472 | 472 | 670,000 |
| 1995/02/23 | 485 | 487 | 478 | 484 | 627,000 |
| 1995/02/22 | 488 | 495 | 485 | 490 | 462,000 |
| 1995/02/21 | 486 | 496 | 483 | 483 | 556,000 |
| 1995/02/20 | 490 | 496 | 490 | 490 | 395,000 |
| 1995/02/17 | 486 | 491 | 481 | 481 | 829,000 |
| 1995/02/16 | 492 | 498 | 482 | 486 | 353,000 |
| 1995/02/15 | 500 | 500 | 490 | 497 | 388,000 |
| 1995/02/14 | 509 | 510 | 501 | 508 | 389,000 |
| 1995/02/13 | 509 | 515 | 504 | 509 | 801,000 |
| 1995/02/10 | 505 | 507 | 503 | 507 | 916,000 |
| 1995/02/09 | 504 | 518 | 502 | 505 | 945,000 |
| 1995/02/08 | 510 | 511 | 505 | 506 | 336,000 |
| 1995/02/07 | 505 | 517 | 504 | 510 | 357,000 |
| 1995/02/06 | 516 | 520 | 505 | 505 | 201,000 |
| 1995/02/03 | 508 | 513 | 505 | 506 | 468,000 |
| 1995/02/02 | 515 | 525 | 506 | 506 | 653,000 |
| 1995/02/01 | 516 | 518 | 505 | 505 | 500,000 |
| 1995/01/31 | 509 | 515 | 505 | 515 | 582,000 |
| 1995/01/30 | 498 | 532 | 498 | 508 | 685,000 |
| 1995/01/27 | 504 | 504 | 493 | 498 | 1,137,000 |
| 1995/01/26 | 500 | 510 | 499 | 504 | 529,000 |
| 1995/01/25 | 505 | 506 | 498 | 499 | 1,639,000 |
| 1995/01/24 | 511 | 514 | 504 | 505 | 1,571,000 |
| 1995/01/23 | 542 | 543 | 510 | 513 | 1,354,000 |
| 1995/01/20 | 547 | 550 | 537 | 540 | 1,243,000 |
| 1995/01/19 | 555 | 557 | 550 | 554 | 691,000 |
| 1995/01/18 | 559 | 563 | 553 | 562 | 495,000 |
| 1995/01/17 | 555 | 558 | 552 | 552 | 417,000 |
| 1995/01/13 | 562 | 562 | 557 | 558 | 686,000 |
| 1995/01/12 | 560 | 565 | 555 | 561 | 1,241,000 |
| 1995/01/11 | 556 | 559 | 556 | 559 | 417,000 |
| 1995/01/10 | 558 | 561 | 556 | 558 | 469,000 |
| 1995/01/09 | 559 | 565 | 556 | 561 | 450,000 |
| 1995/01/06 | 558 | 558 | 555 | 556 | 520,000 |
| 1995/01/05 | 560 | 560 | 555 | 557 | 654,000 |
| 1995/01/04 | 559 | 559 | 554 | 554 | 130,000 |