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 |
|---|---|---|---|---|---|
| 1996/12/30 | 397 | 414 | 394 | 414 | 478,000 |
| 1996/12/27 | 386 | 398 | 385 | 397 | 1,349,000 |
| 1996/12/26 | 390 | 390 | 371 | 383 | 1,176,000 |
| 1996/12/25 | 392 | 392 | 384 | 392 | 1,126,000 |
| 1996/12/24 | 391 | 399 | 385 | 387 | 1,239,000 |
| 1996/12/20 | 405 | 405 | 390 | 391 | 2,310,000 |
| 1996/12/19 | 430 | 430 | 410 | 410 | 1,311,000 |
| 1996/12/18 | 438 | 440 | 431 | 431 | 926,000 |
| 1996/12/17 | 439 | 445 | 437 | 437 | 619,000 |
| 1996/12/16 | 450 | 451 | 437 | 437 | 599,000 |
| 1996/12/13 | 444 | 450 | 435 | 447 | 3,020,000 |
| 1996/12/12 | 460 | 462 | 453 | 454 | 722,000 |
| 1996/12/11 | 465 | 469 | 460 | 460 | 613,000 |
| 1996/12/10 | 470 | 471 | 466 | 470 | 419,000 |
| 1996/12/09 | 460 | 460 | 452 | 460 | 409,000 |
| 1996/12/06 | 464 | 464 | 440 | 450 | 1,227,000 |
| 1996/12/05 | 466 | 472 | 463 | 465 | 1,167,000 |
| 1996/12/04 | 474 | 478 | 467 | 470 | 598,000 |
| 1996/12/03 | 482 | 482 | 475 | 479 | 494,000 |
| 1996/12/02 | 486 | 489 | 480 | 480 | 815,000 |
| 1996/11/29 | 490 | 491 | 485 | 486 | 518,000 |
| 1996/11/28 | 488 | 492 | 488 | 490 | 464,000 |
| 1996/11/27 | 490 | 500 | 488 | 488 | 1,520,000 |
| 1996/11/26 | 493 | 495 | 489 | 489 | 1,022,000 |
| 1996/11/25 | 493 | 495 | 488 | 490 | 475,000 |
| 1996/11/22 | 489 | 492 | 486 | 492 | 329,000 |
| 1996/11/21 | 488 | 496 | 485 | 490 | 920,000 |
| 1996/11/20 | 478 | 488 | 478 | 488 | 2,115,000 |
| 1996/11/19 | 476 | 482 | 476 | 478 | 1,425,000 |
| 1996/11/18 | 495 | 495 | 471 | 476 | 2,944,000 |
| 1996/11/15 | 508 | 512 | 505 | 505 | 1,020,000 |
| 1996/11/14 | 510 | 510 | 507 | 508 | 279,000 |
| 1996/11/13 | 511 | 516 | 506 | 513 | 354,000 |
| 1996/11/12 | 509 | 516 | 509 | 516 | 755,000 |
| 1996/11/11 | 512 | 515 | 509 | 511 | 483,000 |
| 1996/11/08 | 516 | 516 | 504 | 508 | 2,147,000 |
| 1996/11/07 | 521 | 526 | 516 | 516 | 731,000 |
| 1996/11/06 | 517 | 524 | 512 | 520 | 570,000 |
| 1996/11/05 | 511 | 511 | 507 | 509 | 538,000 |
| 1996/11/01 | 510 | 512 | 502 | 511 | 664,000 |
| 1996/10/31 | 509 | 515 | 505 | 505 | 857,000 |
| 1996/10/30 | 516 | 517 | 501 | 503 | 1,709,000 |
| 1996/10/29 | 515 | 523 | 515 | 517 | 595,000 |
| 1996/10/28 | 513 | 519 | 512 | 515 | 759,000 |
| 1996/10/25 | 516 | 519 | 511 | 513 | 473,000 |
| 1996/10/24 | 520 | 527 | 515 | 521 | 808,000 |
| 1996/10/23 | 524 | 527 | 516 | 524 | 1,196,000 |
| 1996/10/22 | 520 | 530 | 516 | 525 | 1,773,000 |
| 1996/10/21 | 537 | 538 | 523 | 529 | 623,000 |
| 1996/10/18 | 531 | 540 | 531 | 533 | 837,000 |
| 1996/10/17 | 530 | 532 | 526 | 530 | 1,037,000 |
| 1996/10/16 | 527 | 529 | 523 | 528 | 1,945,000 |
| 1996/10/15 | 520 | 520 | 512 | 517 | 2,460,000 |
| 1996/10/14 | 520 | 523 | 518 | 518 | 767,000 |
| 1996/10/11 | 513 | 520 | 508 | 518 | 1,447,000 |
| 1996/10/09 | 516 | 516 | 506 | 506 | 888,000 |
| 1996/10/08 | 520 | 521 | 518 | 518 | 886,000 |
| 1996/10/07 | 527 | 527 | 520 | 522 | 1,026,000 |
| 1996/10/04 | 528 | 528 | 520 | 525 | 492,000 |
| 1996/10/03 | 543 | 545 | 535 | 538 | 1,081,000 |
| 1996/10/02 | 541 | 543 | 538 | 542 | 1,348,000 |
| 1996/10/01 | 541 | 545 | 537 | 541 | 3,973,000 |
| 1996/09/30 | 539 | 545 | 533 | 543 | 1,378,000 |
| 1996/09/27 | 534 | 541 | 534 | 536 | 1,597,000 |
| 1996/09/26 | 527 | 535 | 527 | 534 | 1,156,000 |
| 1996/09/25 | 521 | 527 | 520 | 527 | 990,000 |
| 1996/09/24 | 528 | 528 | 516 | 519 | 1,041,000 |
| 1996/09/20 | 537 | 539 | 532 | 535 | 650,000 |
| 1996/09/19 | 531 | 543 | 531 | 540 | 1,194,000 |
| 1996/09/18 | 539 | 541 | 537 | 538 | 1,433,000 |
| 1996/09/17 | 544 | 547 | 539 | 540 | 2,794,000 |
| 1996/09/13 | 535 | 540 | 531 | 538 | 3,840,000 |
| 1996/09/12 | 530 | 539 | 530 | 534 | 2,606,000 |
| 1996/09/11 | 518 | 530 | 517 | 530 | 2,023,000 |
| 1996/09/10 | 515 | 519 | 513 | 519 | 1,088,000 |
| 1996/09/09 | 514 | 515 | 512 | 513 | 448,000 |
| 1996/09/06 | 510 | 515 | 509 | 513 | 908,000 |
| 1996/09/05 | 512 | 519 | 510 | 513 | 1,323,000 |
| 1996/09/04 | 508 | 513 | 505 | 506 | 748,000 |
| 1996/09/03 | 500 | 508 | 496 | 506 | 698,000 |
| 1996/09/02 | 505 | 510 | 500 | 500 | 853,000 |
| 1996/08/30 | 502 | 505 | 495 | 501 | 1,590,000 |
| 1996/08/29 | 520 | 524 | 503 | 503 | 1,528,000 |
| 1996/08/28 | 529 | 538 | 526 | 529 | 1,049,000 |
| 1996/08/27 | 526 | 532 | 525 | 528 | 905,000 |
| 1996/08/26 | 537 | 540 | 534 | 535 | 946,000 |
| 1996/08/23 | 543 | 547 | 538 | 541 | 2,214,000 |
| 1996/08/22 | 532 | 547 | 530 | 543 | 2,900,000 |
| 1996/08/21 | 525 | 542 | 525 | 537 | 4,351,000 |
| 1996/08/20 | 520 | 526 | 516 | 525 | 1,012,000 |
| 1996/08/19 | 506 | 524 | 506 | 520 | 993,000 |
| 1996/08/16 | 507 | 511 | 507 | 508 | 637,000 |
| 1996/08/15 | 510 | 513 | 505 | 509 | 883,000 |
| 1996/08/14 | 500 | 513 | 498 | 509 | 1,566,000 |
| 1996/08/13 | 489 | 500 | 489 | 500 | 973,000 |
| 1996/08/12 | 486 | 489 | 485 | 487 | 286,000 |
| 1996/08/09 | 492 | 492 | 486 | 486 | 1,345,000 |
| 1996/08/08 | 493 | 493 | 490 | 492 | 3,571,000 |
| 1996/08/07 | 495 | 497 | 488 | 491 | 697,000 |
| 1996/08/06 | 500 | 500 | 494 | 500 | 627,000 |
| 1996/08/05 | 505 | 510 | 501 | 503 | 497,000 |
| 1996/08/02 | 504 | 510 | 502 | 504 | 1,113,000 |
| 1996/08/01 | 495 | 510 | 486 | 504 | 990,000 |
| 1996/07/31 | 497 | 499 | 490 | 499 | 441,000 |
| 1996/07/30 | 500 | 503 | 493 | 494 | 281,000 |
| 1996/07/29 | 510 | 515 | 509 | 510 | 694,000 |
| 1996/07/26 | 502 | 515 | 499 | 510 | 1,073,000 |
| 1996/07/25 | 493 | 505 | 489 | 501 | 1,718,000 |
| 1996/07/24 | 499 | 499 | 486 | 489 | 665,000 |
| 1996/07/23 | 497 | 504 | 496 | 504 | 625,000 |
| 1996/07/22 | 503 | 505 | 498 | 501 | 1,541,000 |
| 1996/07/19 | 508 | 509 | 503 | 505 | 1,090,000 |
| 1996/07/18 | 503 | 508 | 503 | 503 | 836,000 |
| 1996/07/17 | 508 | 512 | 503 | 503 | 949,000 |
| 1996/07/16 | 516 | 517 | 511 | 516 | 864,000 |
| 1996/07/15 | 522 | 530 | 521 | 525 | 606,000 |
| 1996/07/12 | 515 | 528 | 515 | 525 | 1,332,000 |
| 1996/07/11 | 524 | 529 | 524 | 525 | 534,000 |
| 1996/07/10 | 530 | 535 | 523 | 525 | 836,000 |
| 1996/07/09 | 529 | 535 | 525 | 534 | 571,000 |
| 1996/07/08 | 521 | 527 | 521 | 522 | 722,000 |
| 1996/07/05 | 533 | 537 | 530 | 531 | 563,000 |
| 1996/07/04 | 530 | 534 | 523 | 523 | 857,000 |
| 1996/07/03 | 540 | 541 | 533 | 536 | 1,678,000 |
| 1996/07/02 | 548 | 550 | 541 | 545 | 1,649,000 |
| 1996/07/01 | 554 | 554 | 547 | 548 | 1,555,000 |
| 1996/06/28 | 538 | 546 | 538 | 545 | 1,132,000 |
| 1996/06/27 | 538 | 542 | 532 | 535 | 558,000 |
| 1996/06/26 | 546 | 550 | 540 | 548 | 1,174,000 |
| 1996/06/25 | 551 | 560 | 544 | 546 | 3,837,000 |
| 1996/06/24 | 538 | 552 | 536 | 550 | 4,072,000 |
| 1996/06/21 | 531 | 534 | 528 | 534 | 1,459,000 |
| 1996/06/20 | 520 | 525 | 519 | 525 | 1,137,000 |
| 1996/06/19 | 525 | 529 | 519 | 519 | 1,533,000 |
| 1996/06/18 | 532 | 533 | 521 | 525 | 1,818,000 |
| 1996/06/17 | 534 | 538 | 529 | 530 | 1,162,000 |
| 1996/06/14 | 544 | 550 | 529 | 530 | 5,475,000 |
| 1996/06/13 | 528 | 546 | 526 | 539 | 3,528,000 |
| 1996/06/12 | 509 | 531 | 509 | 530 | 3,523,000 |
| 1996/06/11 | 514 | 519 | 514 | 518 | 505,000 |
| 1996/06/10 | 518 | 523 | 516 | 519 | 1,484,000 |
| 1996/06/07 | 508 | 517 | 507 | 517 | 1,176,000 |
| 1996/06/06 | 517 | 521 | 511 | 518 | 1,563,000 |
| 1996/06/05 | 513 | 519 | 508 | 508 | 422,000 |
| 1996/06/04 | 512 | 515 | 505 | 514 | 318,000 |
| 1996/06/03 | 520 | 521 | 511 | 521 | 1,206,000 |
| 1996/05/31 | 515 | 521 | 511 | 515 | 1,712,000 |
| 1996/05/30 | 503 | 510 | 503 | 506 | 1,026,000 |
| 1996/05/29 | 505 | 513 | 500 | 501 | 718,000 |
| 1996/05/28 | 504 | 510 | 496 | 496 | 805,000 |
| 1996/05/27 | 510 | 513 | 495 | 500 | 596,000 |
| 1996/05/24 | 500 | 508 | 499 | 508 | 836,000 |
| 1996/05/23 | 515 | 515 | 499 | 499 | 776,000 |
| 1996/05/22 | 514 | 514 | 508 | 512 | 585,000 |
| 1996/05/21 | 500 | 514 | 500 | 514 | 621,000 |
| 1996/05/20 | 510 | 517 | 495 | 495 | 764,000 |
| 1996/05/17 | 517 | 518 | 508 | 512 | 781,000 |
| 1996/05/16 | 520 | 522 | 510 | 518 | 2,002,000 |
| 1996/05/15 | 485 | 505 | 484 | 505 | 1,576,000 |
| 1996/05/14 | 489 | 490 | 475 | 480 | 460,000 |
| 1996/05/13 | 491 | 492 | 489 | 489 | 519,000 |
| 1996/05/10 | 477 | 494 | 476 | 491 | 967,000 |
| 1996/05/09 | 487 | 487 | 471 | 477 | 942,000 |
| 1996/05/08 | 490 | 490 | 485 | 487 | 537,000 |
| 1996/05/07 | 495 | 497 | 486 | 488 | 697,000 |
| 1996/05/02 | 504 | 507 | 492 | 495 | 1,088,000 |
| 1996/05/01 | 510 | 512 | 502 | 502 | 917,000 |
| 1996/04/30 | 498 | 507 | 498 | 507 | 756,000 |
| 1996/04/26 | 506 | 514 | 505 | 507 | 1,285,000 |
| 1996/04/25 | 520 | 524 | 514 | 521 | 1,689,000 |
| 1996/04/24 | 515 | 516 | 509 | 510 | 891,000 |
| 1996/04/23 | 507 | 520 | 505 | 516 | 3,242,000 |
| 1996/04/22 | 510 | 513 | 505 | 508 | 1,137,000 |
| 1996/04/19 | 500 | 513 | 500 | 508 | 2,069,000 |
| 1996/04/18 | 496 | 510 | 496 | 499 | 2,873,000 |
| 1996/04/17 | 500 | 508 | 496 | 498 | 5,553,000 |
| 1996/04/16 | 555 | 556 | 498 | 510 | 17,761,000 |
| 1996/04/15 | 545 | 545 | 545 | 545 | 2,370,000 |
| 1996/04/11 | 471 | 471 | 463 | 465 | 982,000 |
| 1996/04/10 | 458 | 472 | 454 | 472 | 2,773,000 |
| 1996/04/09 | 448 | 451 | 446 | 449 | 1,859,000 |
| 1996/04/08 | 442 | 447 | 442 | 445 | 1,025,000 |
| 1996/04/05 | 443 | 445 | 442 | 442 | 1,227,000 |
| 1996/04/04 | 441 | 443 | 440 | 442 | 829,000 |
| 1996/04/03 | 444 | 444 | 440 | 442 | 1,629,000 |
| 1996/04/02 | 442 | 442 | 439 | 442 | 565,000 |
| 1996/04/01 | 442 | 443 | 440 | 442 | 1,371,000 |
| 1996/03/29 | 438 | 441 | 430 | 430 | 919,000 |
| 1996/03/28 | 440 | 442 | 435 | 438 | 1,128,000 |
| 1996/03/27 | 434 | 442 | 431 | 442 | 1,438,000 |
| 1996/03/26 | 426 | 439 | 425 | 434 | 1,167,000 |
| 1996/03/25 | 428 | 432 | 425 | 425 | 809,000 |
| 1996/03/22 | 419 | 421 | 412 | 418 | 770,000 |
| 1996/03/21 | 412 | 420 | 403 | 417 | 1,741,000 |
| 1996/03/19 | 408 | 412 | 406 | 409 | 972,000 |
| 1996/03/18 | 392 | 406 | 391 | 404 | 1,159,000 |
| 1996/03/15 | 381 | 391 | 381 | 390 | 777,000 |
| 1996/03/14 | 387 | 387 | 381 | 386 | 968,000 |
| 1996/03/13 | 392 | 393 | 388 | 390 | 504,000 |
| 1996/03/12 | 398 | 399 | 394 | 394 | 486,000 |
| 1996/03/11 | 391 | 400 | 390 | 397 | 511,000 |
| 1996/03/08 | 392 | 395 | 390 | 392 | 4,215,000 |
| 1996/03/07 | 400 | 405 | 396 | 398 | 739,000 |
| 1996/03/06 | 406 | 408 | 403 | 406 | 802,000 |
| 1996/03/05 | 406 | 409 | 405 | 405 | 489,000 |
| 1996/03/04 | 409 | 410 | 407 | 407 | 687,000 |
| 1996/03/01 | 408 | 412 | 406 | 406 | 958,000 |
| 1996/02/29 | 410 | 411 | 404 | 405 | 849,000 |
| 1996/02/28 | 409 | 413 | 408 | 410 | 845,000 |
| 1996/02/27 | 416 | 416 | 409 | 410 | 959,000 |
| 1996/02/26 | 417 | 417 | 410 | 416 | 362,000 |
| 1996/02/23 | 421 | 423 | 413 | 417 | 534,000 |
| 1996/02/22 | 419 | 425 | 413 | 425 | 789,000 |
| 1996/02/21 | 422 | 423 | 402 | 409 | 1,103,000 |
| 1996/02/20 | 425 | 432 | 420 | 430 | 883,000 |
| 1996/02/19 | 430 | 440 | 425 | 440 | 969,000 |
| 1996/02/16 | 437 | 437 | 421 | 430 | 1,148,000 |
| 1996/02/15 | 449 | 450 | 435 | 437 | 1,748,000 |
| 1996/02/14 | 454 | 455 | 447 | 449 | 1,843,000 |
| 1996/02/13 | 460 | 463 | 452 | 454 | 1,054,000 |
| 1996/02/09 | 477 | 477 | 457 | 464 | 2,700,000 |
| 1996/02/08 | 452 | 477 | 450 | 476 | 2,345,000 |
| 1996/02/07 | 456 | 456 | 449 | 451 | 1,508,000 |
| 1996/02/06 | 447 | 451 | 447 | 447 | 985,000 |
| 1996/02/05 | 464 | 464 | 456 | 457 | 440,000 |
| 1996/02/02 | 473 | 476 | 464 | 469 | 1,816,000 |
| 1996/02/01 | 464 | 470 | 458 | 470 | 1,837,000 |
| 1996/01/31 | 459 | 468 | 458 | 459 | 1,143,000 |
| 1996/01/30 | 450 | 455 | 450 | 454 | 645,000 |
| 1996/01/29 | 450 | 452 | 448 | 449 | 637,000 |
| 1996/01/26 | 448 | 450 | 446 | 449 | 731,000 |
| 1996/01/25 | 447 | 455 | 445 | 455 | 1,451,000 |
| 1996/01/24 | 446 | 446 | 436 | 436 | 677,000 |
| 1996/01/23 | 447 | 450 | 443 | 446 | 518,000 |
| 1996/01/22 | 450 | 450 | 441 | 444 | 391,000 |
| 1996/01/19 | 453 | 458 | 445 | 449 | 2,124,000 |
| 1996/01/18 | 455 | 457 | 448 | 454 | 2,843,000 |
| 1996/01/17 | 443 | 461 | 441 | 459 | 3,344,000 |
| 1996/01/16 | 436 | 442 | 434 | 436 | 3,158,000 |
| 1996/01/12 | 434 | 435 | 431 | 435 | 1,115,000 |
| 1996/01/11 | 437 | 440 | 432 | 435 | 2,360,000 |
| 1996/01/10 | 450 | 450 | 438 | 446 | 2,108,000 |
| 1996/01/09 | 457 | 457 | 451 | 455 | 685,000 |
| 1996/01/08 | 460 | 465 | 459 | 459 | 792,000 |
| 1996/01/05 | 470 | 475 | 455 | 465 | 1,309,000 |
| 1996/01/04 | 473 | 489 | 473 | 485 | 1,538,000 |