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 |
|---|---|---|---|---|---|
| 2000/12/29 | 290 | 296 | 290 | 292 | 608,000 |
| 2000/12/28 | 290 | 295 | 290 | 295 | 1,374,000 |
| 2000/12/27 | 290 | 295 | 289 | 295 | 796,000 |
| 2000/12/26 | 293 | 298 | 291 | 298 | 950,000 |
| 2000/12/25 | 289 | 298 | 288 | 298 | 1,607,000 |
| 2000/12/22 | 290 | 294 | 283 | 287 | 1,954,000 |
| 2000/12/21 | 283 | 295 | 283 | 288 | 2,516,000 |
| 2000/12/20 | 296 | 301 | 291 | 298 | 3,474,000 |
| 2000/12/19 | 298 | 304 | 296 | 297 | 7,759,000 |
| 2000/12/18 | 288 | 293 | 286 | 290 | 5,400,000 |
| 2000/12/15 | 288 | 293 | 285 | 285 | 1,789,000 |
| 2000/12/14 | 290 | 290 | 285 | 288 | 1,604,000 |
| 2000/12/13 | 297 | 297 | 287 | 289 | 2,698,000 |
| 2000/12/12 | 295 | 298 | 293 | 298 | 7,207,000 |
| 2000/12/11 | 285 | 289 | 282 | 285 | 2,247,000 |
| 2000/12/08 | 280 | 281 | 277 | 278 | 5,325,000 |
| 2000/12/07 | 270 | 274 | 268 | 271 | 1,669,000 |
| 2000/12/06 | 277 | 282 | 270 | 270 | 2,935,000 |
| 2000/12/05 | 280 | 285 | 270 | 270 | 4,209,000 |
| 2000/12/04 | 280 | 281 | 275 | 275 | 2,527,000 |
| 2000/12/01 | 263 | 280 | 261 | 276 | 4,243,000 |
| 2000/11/30 | 254 | 261 | 252 | 260 | 3,777,000 |
| 2000/11/29 | 255 | 255 | 252 | 254 | 1,124,000 |
| 2000/11/28 | 259 | 259 | 255 | 259 | 1,808,000 |
| 2000/11/27 | 263 | 263 | 252 | 262 | 2,097,000 |
| 2000/11/24 | 265 | 265 | 258 | 263 | 3,635,000 |
| 2000/11/22 | 259 | 265 | 257 | 262 | 9,665,000 |
| 2000/11/21 | 251 | 257 | 247 | 253 | 9,854,000 |
| 2000/11/20 | 230 | 240 | 229 | 238 | 2,305,000 |
| 2000/11/17 | 222 | 233 | 219 | 227 | 4,144,000 |
| 2000/11/16 | 219 | 220 | 211 | 214 | 1,548,000 |
| 2000/11/15 | 230 | 232 | 217 | 218 | 997,000 |
| 2000/11/14 | 229 | 230 | 226 | 230 | 464,000 |
| 2000/11/13 | 231 | 232 | 221 | 229 | 1,091,000 |
| 2000/11/10 | 231 | 236 | 229 | 234 | 1,099,000 |
| 2000/11/09 | 243 | 243 | 231 | 236 | 1,354,000 |
| 2000/11/08 | 242 | 246 | 240 | 245 | 1,520,000 |
| 2000/11/07 | 244 | 244 | 236 | 242 | 1,173,000 |
| 2000/11/06 | 236 | 245 | 235 | 240 | 1,743,000 |
| 2000/11/02 | 231 | 235 | 225 | 233 | 1,423,000 |
| 2000/11/01 | 216 | 246 | 212 | 241 | 4,049,000 |
| 2000/10/31 | 215 | 218 | 210 | 211 | 1,224,000 |
| 2000/10/30 | 210 | 211 | 207 | 210 | 749,000 |
| 2000/10/27 | 210 | 213 | 205 | 205 | 882,000 |
| 2000/10/26 | 205 | 215 | 202 | 215 | 986,000 |
| 2000/10/25 | 212 | 212 | 201 | 205 | 1,235,000 |
| 2000/10/24 | 212 | 215 | 210 | 211 | 897,000 |
| 2000/10/23 | 215 | 215 | 212 | 212 | 626,000 |
| 2000/10/20 | 215 | 217 | 210 | 212 | 1,002,000 |
| 2000/10/19 | 210 | 210 | 207 | 210 | 730,000 |
| 2000/10/18 | 215 | 215 | 205 | 209 | 1,180,000 |
| 2000/10/17 | 214 | 216 | 210 | 214 | 711,000 |
| 2000/10/16 | 217 | 218 | 212 | 214 | 611,000 |
| 2000/10/13 | 212 | 214 | 208 | 212 | 2,230,000 |
| 2000/10/12 | 217 | 222 | 215 | 222 | 986,000 |
| 2000/10/11 | 220 | 220 | 214 | 217 | 1,076,000 |
| 2000/10/10 | 223 | 223 | 218 | 220 | 907,000 |
| 2000/10/06 | 225 | 226 | 220 | 222 | 1,448,000 |
| 2000/10/05 | 223 | 226 | 221 | 226 | 1,989,000 |
| 2000/10/04 | 218 | 223 | 216 | 221 | 1,805,000 |
| 2000/10/03 | 219 | 220 | 213 | 219 | 1,044,000 |
| 2000/10/02 | 220 | 220 | 214 | 220 | 1,434,000 |
| 2000/09/29 | 208 | 210 | 206 | 210 | 1,304,000 |
| 2000/09/28 | 209 | 212 | 203 | 203 | 1,499,000 |
| 2000/09/27 | 207 | 210 | 206 | 209 | 2,377,000 |
| 2000/09/26 | 205 | 207 | 202 | 202 | 2,845,000 |
| 2000/09/25 | 212 | 215 | 203 | 205 | 3,584,000 |
| 2000/09/22 | 211 | 215 | 209 | 209 | 2,139,000 |
| 2000/09/21 | 211 | 215 | 209 | 213 | 3,191,000 |
| 2000/09/20 | 222 | 223 | 214 | 220 | 2,030,000 |
| 2000/09/19 | 218 | 223 | 209 | 223 | 2,961,000 |
| 2000/09/18 | 229 | 229 | 217 | 217 | 2,709,000 |
| 2000/09/14 | 223 | 238 | 220 | 234 | 2,771,000 |
| 2000/09/13 | 222 | 224 | 210 | 213 | 3,908,000 |
| 2000/09/12 | 227 | 229 | 222 | 222 | 1,543,000 |
| 2000/09/11 | 235 | 236 | 228 | 230 | 1,153,000 |
| 2000/09/08 | 235 | 238 | 229 | 234 | 3,905,000 |
| 2000/09/07 | 239 | 240 | 236 | 240 | 843,000 |
| 2000/09/06 | 240 | 244 | 236 | 239 | 1,082,000 |
| 2000/09/05 | 243 | 245 | 240 | 245 | 575,000 |
| 2000/09/04 | 243 | 248 | 239 | 240 | 1,220,000 |
| 2000/09/01 | 254 | 254 | 239 | 243 | 1,727,000 |
| 2000/08/31 | 249 | 256 | 249 | 254 | 792,000 |
| 2000/08/30 | 251 | 253 | 249 | 250 | 770,000 |
| 2000/08/29 | 250 | 252 | 245 | 246 | 1,701,000 |
| 2000/08/28 | 265 | 265 | 252 | 254 | 1,267,000 |
| 2000/08/25 | 257 | 262 | 255 | 262 | 1,243,000 |
| 2000/08/24 | 255 | 256 | 252 | 256 | 1,473,000 |
| 2000/08/23 | 255 | 257 | 252 | 252 | 1,182,000 |
| 2000/08/22 | 257 | 258 | 253 | 255 | 1,242,000 |
| 2000/08/21 | 261 | 262 | 255 | 255 | 860,000 |
| 2000/08/18 | 260 | 263 | 260 | 262 | 849,000 |
| 2000/08/17 | 264 | 265 | 258 | 260 | 1,360,000 |
| 2000/08/16 | 267 | 269 | 264 | 265 | 962,000 |
| 2000/08/15 | 269 | 269 | 266 | 268 | 999,000 |
| 2000/08/14 | 268 | 270 | 265 | 268 | 1,071,000 |
| 2000/08/11 | 265 | 270 | 265 | 268 | 1,350,000 |
| 2000/08/10 | 274 | 274 | 265 | 268 | 1,135,000 |
| 2000/08/09 | 270 | 274 | 267 | 274 | 1,162,000 |
| 2000/08/08 | 275 | 275 | 269 | 271 | 842,000 |
| 2000/08/07 | 266 | 273 | 266 | 273 | 975,000 |
| 2000/08/04 | 266 | 270 | 265 | 265 | 1,407,000 |
| 2000/08/03 | 270 | 270 | 265 | 266 | 557,000 |
| 2000/08/02 | 273 | 273 | 271 | 272 | 589,000 |
| 2000/08/01 | 269 | 273 | 269 | 273 | 1,126,000 |
| 2000/07/31 | 270 | 272 | 262 | 266 | 1,263,000 |
| 2000/07/28 | 267 | 270 | 266 | 270 | 945,000 |
| 2000/07/27 | 266 | 269 | 265 | 269 | 837,000 |
| 2000/07/26 | 267 | 270 | 264 | 266 | 1,190,000 |
| 2000/07/25 | 266 | 267 | 264 | 267 | 1,259,000 |
| 2000/07/24 | 271 | 272 | 261 | 269 | 2,373,000 |
| 2000/07/21 | 279 | 279 | 270 | 272 | 866,000 |
| 2000/07/19 | 278 | 278 | 272 | 274 | 1,604,000 |
| 2000/07/18 | 282 | 285 | 277 | 279 | 1,220,000 |
| 2000/07/17 | 282 | 284 | 280 | 281 | 1,333,000 |
| 2000/07/14 | 286 | 287 | 280 | 281 | 1,830,000 |
| 2000/07/13 | 293 | 293 | 286 | 287 | 2,031,000 |
| 2000/07/12 | 292 | 292 | 288 | 290 | 1,706,000 |
| 2000/07/11 | 293 | 294 | 288 | 292 | 1,446,000 |
| 2000/07/10 | 287 | 289 | 285 | 288 | 1,015,000 |
| 2000/07/07 | 285 | 287 | 280 | 282 | 1,631,000 |
| 2000/07/06 | 285 | 289 | 282 | 284 | 1,056,000 |
| 2000/07/05 | 286 | 293 | 281 | 282 | 2,198,000 |
| 2000/07/04 | 300 | 300 | 285 | 286 | 3,397,000 |
| 2000/07/03 | 304 | 306 | 295 | 297 | 5,422,000 |
| 2000/06/30 | 283 | 294 | 282 | 287 | 7,792,000 |
| 2000/06/29 | 274 | 281 | 271 | 278 | 5,268,000 |
| 2000/06/28 | 272 | 274 | 265 | 267 | 5,206,000 |
| 2000/06/27 | 275 | 275 | 266 | 267 | 3,071,000 |
| 2000/06/26 | 282 | 282 | 269 | 270 | 2,489,000 |
| 2000/06/23 | 275 | 276 | 264 | 268 | 7,150,000 |
| 2000/06/22 | 286 | 290 | 278 | 278 | 4,653,000 |
| 2000/06/21 | 291 | 292 | 285 | 286 | 4,280,000 |
| 2000/06/20 | 294 | 294 | 290 | 292 | 2,255,000 |
| 2000/06/19 | 294 | 294 | 290 | 291 | 1,391,000 |
| 2000/06/16 | 297 | 297 | 292 | 293 | 1,377,000 |
| 2000/06/15 | 302 | 302 | 293 | 293 | 1,472,000 |
| 2000/06/14 | 302 | 303 | 297 | 299 | 2,926,000 |
| 2000/06/13 | 300 | 303 | 295 | 297 | 3,029,000 |
| 2000/06/12 | 309 | 309 | 304 | 307 | 1,859,000 |
| 2000/06/09 | 291 | 302 | 290 | 301 | 4,212,000 |
| 2000/06/08 | 298 | 298 | 289 | 290 | 3,606,000 |
| 2000/06/07 | 295 | 295 | 288 | 288 | 3,728,000 |
| 2000/06/06 | 298 | 301 | 293 | 295 | 3,825,000 |
| 2000/06/05 | 311 | 312 | 300 | 301 | 1,508,000 |
| 2000/06/02 | 310 | 311 | 300 | 301 | 2,477,000 |
| 2000/06/01 | 309 | 317 | 305 | 310 | 1,771,000 |
| 2000/05/31 | 303 | 307 | 293 | 294 | 3,943,000 |
| 2000/05/30 | 310 | 314 | 301 | 302 | 3,136,000 |
| 2000/05/29 | 325 | 329 | 308 | 310 | 2,133,000 |
| 2000/05/26 | 340 | 346 | 331 | 340 | 1,656,000 |
| 2000/05/25 | 347 | 347 | 340 | 340 | 639,000 |
| 2000/05/24 | 344 | 347 | 341 | 343 | 694,000 |
| 2000/05/23 | 340 | 345 | 340 | 345 | 625,000 |
| 2000/05/22 | 345 | 345 | 340 | 345 | 1,635,000 |
| 2000/05/19 | 350 | 351 | 340 | 351 | 1,688,000 |
| 2000/05/18 | 351 | 353 | 345 | 347 | 1,679,000 |
| 2000/05/17 | 358 | 359 | 353 | 355 | 572,000 |
| 2000/05/16 | 360 | 360 | 350 | 352 | 1,000,000 |
| 2000/05/15 | 359 | 360 | 355 | 360 | 1,142,000 |
| 2000/05/12 | 354 | 354 | 350 | 354 | 2,395,000 |
| 2000/05/11 | 351 | 359 | 349 | 352 | 1,348,000 |
| 2000/05/10 | 353 | 360 | 348 | 351 | 1,281,000 |
| 2000/05/09 | 357 | 363 | 350 | 353 | 2,216,000 |
| 2000/05/08 | 359 | 362 | 352 | 352 | 1,119,000 |
| 2000/05/02 | 355 | 360 | 351 | 351 | 2,305,000 |
| 2000/05/01 | 350 | 350 | 340 | 350 | 2,814,000 |
| 2000/04/28 | 334 | 348 | 330 | 332 | 1,855,000 |
| 2000/04/27 | 334 | 340 | 330 | 331 | 1,239,000 |
| 2000/04/26 | 334 | 336 | 330 | 335 | 1,087,000 |
| 2000/04/25 | 332 | 342 | 329 | 337 | 1,431,000 |
| 2000/04/24 | 328 | 340 | 328 | 332 | 935,000 |
| 2000/04/21 | 348 | 348 | 322 | 322 | 3,151,000 |
| 2000/04/20 | 330 | 350 | 328 | 343 | 2,309,000 |
| 2000/04/19 | 331 | 335 | 323 | 334 | 2,823,000 |
| 2000/04/18 | 345 | 345 | 335 | 339 | 2,746,000 |
| 2000/04/17 | 335 | 350 | 330 | 345 | 3,357,000 |
| 2000/04/14 | 343 | 359 | 343 | 350 | 4,136,000 |
| 2000/04/13 | 337 | 341 | 325 | 333 | 2,135,000 |
| 2000/04/12 | 326 | 338 | 326 | 337 | 1,754,000 |
| 2000/04/11 | 340 | 341 | 320 | 320 | 2,668,000 |
| 2000/04/10 | 350 | 354 | 340 | 344 | 2,579,000 |
| 2000/04/07 | 349 | 366 | 348 | 348 | 2,690,000 |
| 2000/04/06 | 348 | 349 | 342 | 344 | 2,390,000 |
| 2000/04/05 | 345 | 350 | 341 | 345 | 3,746,000 |
| 2000/04/04 | 336 | 349 | 336 | 340 | 1,726,000 |
| 2000/04/03 | 340 | 342 | 334 | 341 | 3,406,000 |
| 2000/03/31 | 340 | 350 | 331 | 350 | 1,896,000 |
| 2000/03/30 | 334 | 353 | 330 | 347 | 4,768,000 |
| 2000/03/29 | 313 | 328 | 312 | 320 | 2,509,000 |
| 2000/03/28 | 309 | 310 | 303 | 303 | 1,319,000 |
| 2000/03/27 | 302 | 311 | 299 | 300 | 2,919,000 |
| 2000/03/24 | 299 | 302 | 295 | 296 | 1,701,000 |
| 2000/03/23 | 302 | 305 | 298 | 302 | 1,465,000 |
| 2000/03/22 | 296 | 305 | 294 | 302 | 2,981,000 |
| 2000/03/21 | 303 | 303 | 290 | 294 | 3,493,000 |
| 2000/03/17 | 301 | 304 | 298 | 303 | 1,699,000 |
| 2000/03/16 | 300 | 300 | 292 | 300 | 1,564,000 |
| 2000/03/15 | 300 | 302 | 296 | 300 | 1,812,000 |
| 2000/03/14 | 303 | 305 | 296 | 303 | 1,346,000 |
| 2000/03/13 | 309 | 312 | 298 | 303 | 2,793,000 |
| 2000/03/10 | 306 | 312 | 305 | 312 | 4,725,000 |
| 2000/03/09 | 308 | 315 | 305 | 305 | 3,667,000 |
| 2000/03/08 | 315 | 316 | 303 | 303 | 4,085,000 |
| 2000/03/07 | 335 | 341 | 324 | 336 | 2,172,000 |
| 2000/03/06 | 325 | 344 | 320 | 344 | 3,122,000 |
| 2000/03/03 | 310 | 314 | 306 | 312 | 1,593,000 |
| 2000/03/02 | 302 | 303 | 294 | 300 | 3,111,000 |
| 2000/03/01 | 315 | 320 | 299 | 301 | 2,947,000 |
| 2000/02/29 | 319 | 320 | 313 | 319 | 1,452,000 |
| 2000/02/28 | 319 | 330 | 315 | 320 | 2,498,000 |
| 2000/02/25 | 335 | 339 | 290 | 307 | 4,818,000 |
| 2000/02/24 | 355 | 360 | 335 | 336 | 2,940,000 |
| 2000/02/23 | 335 | 354 | 335 | 350 | 2,401,000 |
| 2000/02/22 | 348 | 361 | 333 | 338 | 5,349,000 |
| 2000/02/21 | 360 | 363 | 358 | 358 | 3,694,000 |
| 2000/02/18 | 422 | 455 | 410 | 438 | 3,520,000 |
| 2000/02/17 | 405 | 420 | 387 | 420 | 1,842,000 |
| 2000/02/16 | 403 | 408 | 400 | 408 | 1,442,000 |
| 2000/02/15 | 406 | 410 | 398 | 404 | 1,697,000 |
| 2000/02/14 | 425 | 445 | 400 | 406 | 2,009,000 |
| 2000/02/10 | 432 | 450 | 415 | 418 | 2,170,000 |
| 2000/02/09 | 440 | 443 | 410 | 435 | 1,811,000 |
| 2000/02/08 | 450 | 456 | 439 | 442 | 1,693,000 |
| 2000/02/07 | 475 | 475 | 432 | 435 | 2,851,000 |
| 2000/02/04 | 488 | 500 | 478 | 480 | 6,892,000 |
| 2000/02/03 | 436 | 472 | 435 | 453 | 8,310,000 |
| 2000/02/02 | 400 | 411 | 390 | 406 | 2,826,000 |
| 2000/02/01 | 389 | 398 | 377 | 389 | 2,685,000 |
| 2000/01/31 | 390 | 394 | 380 | 389 | 2,090,000 |
| 2000/01/28 | 392 | 400 | 390 | 393 | 1,310,000 |
| 2000/01/27 | 400 | 400 | 393 | 396 | 1,220,000 |
| 2000/01/26 | 400 | 403 | 395 | 399 | 1,763,000 |
| 2000/01/25 | 400 | 404 | 395 | 399 | 2,122,000 |
| 2000/01/24 | 418 | 420 | 410 | 410 | 1,676,000 |
| 2000/01/21 | 414 | 426 | 411 | 414 | 2,180,000 |
| 2000/01/20 | 408 | 415 | 403 | 409 | 3,000,000 |
| 2000/01/19 | 409 | 411 | 398 | 403 | 2,762,000 |
| 2000/01/18 | 430 | 439 | 410 | 424 | 1,991,000 |
| 2000/01/17 | 424 | 442 | 424 | 426 | 1,691,000 |
| 2000/01/14 | 420 | 450 | 415 | 419 | 1,812,000 |
| 2000/01/13 | 430 | 440 | 420 | 420 | 1,142,000 |
| 2000/01/12 | 450 | 450 | 438 | 438 | 762,000 |
| 2000/01/11 | 460 | 460 | 441 | 451 | 567,000 |
| 2000/01/07 | 440 | 454 | 428 | 452 | 1,167,000 |
| 2000/01/06 | 425 | 437 | 420 | 425 | 717,000 |
| 2000/01/05 | 420 | 425 | 410 | 410 | 1,079,000 |
| 2000/01/04 | 457 | 460 | 414 | 439 | 588,000 |