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 |
|---|---|---|---|---|---|
| 2001/12/28 | 233 | 235 | 230 | 233 | 686,000 |
| 2001/12/27 | 234 | 235 | 227 | 234 | 2,401,000 |
| 2001/12/26 | 229 | 238 | 228 | 234 | 5,476,000 |
| 2001/12/25 | 215 | 224 | 213 | 224 | 2,968,000 |
| 2001/12/21 | 213 | 214 | 208 | 212 | 1,337,000 |
| 2001/12/20 | 210 | 217 | 210 | 215 | 1,716,000 |
| 2001/12/19 | 211 | 214 | 210 | 213 | 1,642,000 |
| 2001/12/18 | 213 | 214 | 210 | 212 | 932,000 |
| 2001/12/17 | 208 | 218 | 207 | 214 | 1,676,000 |
| 2001/12/14 | 218 | 218 | 211 | 215 | 8,561,000 |
| 2001/12/13 | 207 | 212 | 206 | 208 | 2,852,000 |
| 2001/12/12 | 202 | 208 | 200 | 208 | 1,386,000 |
| 2001/12/11 | 206 | 208 | 200 | 200 | 2,079,000 |
| 2001/12/10 | 204 | 207 | 202 | 202 | 3,416,000 |
| 2001/12/07 | 200 | 208 | 198 | 198 | 2,758,000 |
| 2001/12/06 | 202 | 205 | 201 | 203 | 1,951,000 |
| 2001/12/05 | 196 | 199 | 194 | 198 | 1,796,000 |
| 2001/12/04 | 197 | 198 | 190 | 195 | 2,564,000 |
| 2001/12/03 | 205 | 208 | 193 | 196 | 2,847,000 |
| 2001/11/30 | 207 | 217 | 203 | 215 | 3,062,000 |
| 2001/11/29 | 203 | 208 | 202 | 205 | 1,927,000 |
| 2001/11/28 | 210 | 213 | 203 | 205 | 2,102,000 |
| 2001/11/27 | 216 | 218 | 212 | 213 | 2,035,000 |
| 2001/11/26 | 216 | 218 | 214 | 218 | 2,360,000 |
| 2001/11/22 | 210 | 213 | 206 | 213 | 1,219,000 |
| 2001/11/21 | 214 | 215 | 212 | 215 | 1,653,000 |
| 2001/11/20 | 215 | 218 | 214 | 216 | 3,108,000 |
| 2001/11/19 | 206 | 215 | 206 | 211 | 2,589,000 |
| 2001/11/16 | 208 | 210 | 204 | 205 | 2,377,000 |
| 2001/11/15 | 196 | 211 | 194 | 210 | 2,180,000 |
| 2001/11/14 | 202 | 204 | 194 | 195 | 5,658,000 |
| 2001/11/13 | 206 | 209 | 192 | 198 | 6,909,000 |
| 2001/11/12 | 207 | 213 | 205 | 206 | 2,373,000 |
| 2001/11/09 | 212 | 214 | 208 | 210 | 3,433,000 |
| 2001/11/08 | 214 | 218 | 210 | 213 | 1,253,000 |
| 2001/11/07 | 216 | 218 | 214 | 217 | 2,676,000 |
| 2001/11/06 | 216 | 218 | 214 | 215 | 1,342,000 |
| 2001/11/05 | 216 | 219 | 213 | 215 | 1,127,000 |
| 2001/11/02 | 214 | 218 | 212 | 216 | 3,719,000 |
| 2001/11/01 | 210 | 212 | 209 | 211 | 1,912,000 |
| 2001/10/31 | 205 | 211 | 204 | 211 | 2,307,000 |
| 2001/10/30 | 209 | 210 | 205 | 208 | 2,177,000 |
| 2001/10/29 | 209 | 213 | 209 | 209 | 1,928,000 |
| 2001/10/26 | 214 | 214 | 205 | 208 | 4,369,000 |
| 2001/10/25 | 213 | 217 | 209 | 212 | 4,650,000 |
| 2001/10/24 | 207 | 215 | 206 | 213 | 3,187,000 |
| 2001/10/23 | 205 | 209 | 201 | 205 | 3,224,000 |
| 2001/10/22 | 209 | 209 | 201 | 203 | 2,433,000 |
| 2001/10/19 | 211 | 216 | 206 | 206 | 11,927,000 |
| 2001/10/18 | 185 | 219 | 177 | 201 | 24,266,000 |
| 2001/10/17 | 191 | 191 | 188 | 190 | 628,000 |
| 2001/10/16 | 190 | 192 | 188 | 191 | 828,000 |
| 2001/10/15 | 186 | 190 | 185 | 188 | 921,000 |
| 2001/10/12 | 197 | 198 | 184 | 190 | 3,058,000 |
| 2001/10/11 | 189 | 192 | 188 | 192 | 1,508,000 |
| 2001/10/10 | 182 | 186 | 181 | 183 | 1,817,000 |
| 2001/10/09 | 181 | 182 | 178 | 179 | 3,610,000 |
| 2001/10/05 | 180 | 183 | 178 | 182 | 2,236,000 |
| 2001/10/04 | 178 | 182 | 176 | 178 | 7,736,000 |
| 2001/10/03 | 180 | 181 | 175 | 176 | 4,575,000 |
| 2001/10/02 | 172 | 176 | 167 | 176 | 1,547,000 |
| 2001/10/01 | 165 | 169 | 163 | 169 | 2,778,000 |
| 2001/09/28 | 170 | 172 | 158 | 160 | 8,743,000 |
| 2001/09/27 | 156 | 163 | 156 | 160 | 3,240,000 |
| 2001/09/26 | 164 | 165 | 152 | 156 | 1,502,000 |
| 2001/09/25 | 169 | 169 | 155 | 160 | 2,801,000 |
| 2001/09/21 | 147 | 157 | 145 | 147 | 5,489,000 |
| 2001/09/20 | 180 | 180 | 160 | 162 | 5,016,000 |
| 2001/09/19 | 187 | 191 | 183 | 183 | 2,687,000 |
| 2001/09/18 | 184 | 188 | 183 | 183 | 3,956,000 |
| 2001/09/17 | 187 | 195 | 182 | 185 | 2,965,000 |
| 2001/09/14 | 210 | 219 | 205 | 212 | 4,344,000 |
| 2001/09/13 | 206 | 210 | 204 | 208 | 2,782,000 |
| 2001/09/12 | 212 | 221 | 208 | 211 | 1,662,000 |
| 2001/09/11 | 243 | 244 | 238 | 242 | 820,000 |
| 2001/09/10 | 245 | 249 | 238 | 242 | 2,479,000 |
| 2001/09/07 | 247 | 253 | 242 | 247 | 2,963,000 |
| 2001/09/06 | 238 | 247 | 238 | 244 | 1,374,000 |
| 2001/09/05 | 238 | 238 | 233 | 236 | 1,779,000 |
| 2001/09/04 | 229 | 240 | 228 | 240 | 1,569,000 |
| 2001/09/03 | 243 | 243 | 232 | 234 | 2,450,000 |
| 2001/08/31 | 232 | 247 | 230 | 245 | 6,841,000 |
| 2001/08/30 | 216 | 229 | 215 | 228 | 2,304,000 |
| 2001/08/29 | 217 | 222 | 215 | 216 | 1,076,000 |
| 2001/08/28 | 225 | 226 | 214 | 218 | 2,183,000 |
| 2001/08/27 | 229 | 229 | 218 | 220 | 3,002,000 |
| 2001/08/24 | 213 | 218 | 212 | 214 | 3,549,000 |
| 2001/08/23 | 215 | 220 | 207 | 207 | 2,583,000 |
| 2001/08/22 | 219 | 221 | 212 | 217 | 3,268,000 |
| 2001/08/21 | 224 | 225 | 217 | 223 | 1,079,000 |
| 2001/08/20 | 230 | 231 | 223 | 223 | 1,442,000 |
| 2001/08/17 | 230 | 235 | 227 | 227 | 1,173,000 |
| 2001/08/16 | 232 | 233 | 226 | 227 | 1,848,000 |
| 2001/08/15 | 243 | 243 | 233 | 236 | 1,260,000 |
| 2001/08/14 | 233 | 238 | 228 | 238 | 1,984,000 |
| 2001/08/13 | 240 | 240 | 231 | 234 | 770,000 |
| 2001/08/10 | 240 | 244 | 235 | 237 | 1,946,000 |
| 2001/08/09 | 246 | 248 | 242 | 242 | 1,318,000 |
| 2001/08/08 | 245 | 252 | 244 | 248 | 2,154,000 |
| 2001/08/07 | 252 | 252 | 239 | 240 | 5,397,000 |
| 2001/08/06 | 259 | 270 | 255 | 257 | 1,020,000 |
| 2001/08/03 | 257 | 259 | 254 | 254 | 1,020,000 |
| 2001/08/02 | 250 | 275 | 249 | 275 | 2,266,000 |
| 2001/08/01 | 250 | 252 | 243 | 248 | 1,414,000 |
| 2001/07/31 | 250 | 251 | 249 | 249 | 809,000 |
| 2001/07/30 | 260 | 260 | 246 | 250 | 902,000 |
| 2001/07/27 | 259 | 260 | 256 | 258 | 829,000 |
| 2001/07/26 | 257 | 261 | 256 | 257 | 1,393,000 |
| 2001/07/25 | 250 | 258 | 246 | 253 | 1,499,000 |
| 2001/07/24 | 255 | 259 | 251 | 258 | 2,096,000 |
| 2001/07/23 | 268 | 268 | 240 | 250 | 3,154,000 |
| 2001/07/19 | 271 | 272 | 264 | 268 | 2,045,000 |
| 2001/07/18 | 281 | 283 | 272 | 273 | 1,685,000 |
| 2001/07/17 | 280 | 282 | 278 | 280 | 845,000 |
| 2001/07/16 | 286 | 290 | 283 | 288 | 670,000 |
| 2001/07/13 | 287 | 290 | 282 | 286 | 1,251,000 |
| 2001/07/12 | 282 | 286 | 278 | 282 | 1,196,000 |
| 2001/07/11 | 287 | 289 | 283 | 285 | 1,556,000 |
| 2001/07/10 | 301 | 303 | 288 | 289 | 2,451,000 |
| 2001/07/09 | 295 | 298 | 294 | 296 | 809,000 |
| 2001/07/06 | 310 | 310 | 296 | 299 | 1,903,000 |
| 2001/07/05 | 298 | 313 | 298 | 313 | 2,589,000 |
| 2001/07/04 | 304 | 304 | 293 | 293 | 1,014,000 |
| 2001/07/03 | 306 | 307 | 300 | 303 | 987,000 |
| 2001/07/02 | 307 | 307 | 301 | 303 | 1,170,000 |
| 2001/06/29 | 313 | 314 | 308 | 312 | 1,028,000 |
| 2001/06/28 | 311 | 319 | 309 | 312 | 2,796,000 |
| 2001/06/27 | 313 | 313 | 307 | 311 | 1,337,000 |
| 2001/06/26 | 311 | 313 | 306 | 313 | 1,843,000 |
| 2001/06/25 | 315 | 316 | 310 | 312 | 1,148,000 |
| 2001/06/22 | 315 | 319 | 306 | 312 | 1,126,000 |
| 2001/06/21 | 307 | 320 | 300 | 315 | 1,982,000 |
| 2001/06/20 | 305 | 310 | 298 | 302 | 2,119,000 |
| 2001/06/19 | 319 | 319 | 306 | 310 | 1,416,000 |
| 2001/06/18 | 313 | 322 | 312 | 319 | 1,392,000 |
| 2001/06/15 | 310 | 320 | 306 | 314 | 1,479,000 |
| 2001/06/14 | 310 | 325 | 310 | 320 | 4,717,000 |
| 2001/06/13 | 304 | 312 | 303 | 308 | 3,592,000 |
| 2001/06/12 | 305 | 309 | 299 | 300 | 3,560,000 |
| 2001/06/11 | 294 | 305 | 292 | 300 | 2,834,000 |
| 2001/06/08 | 297 | 297 | 286 | 289 | 4,579,000 |
| 2001/06/07 | 293 | 294 | 288 | 292 | 1,086,000 |
| 2001/06/06 | 294 | 298 | 291 | 293 | 1,001,000 |
| 2001/06/05 | 295 | 296 | 288 | 291 | 1,258,000 |
| 2001/06/04 | 293 | 297 | 288 | 297 | 1,502,000 |
| 2001/06/01 | 300 | 304 | 288 | 292 | 3,763,000 |
| 2001/05/31 | 300 | 305 | 297 | 302 | 2,574,000 |
| 2001/05/30 | 305 | 307 | 303 | 304 | 1,607,000 |
| 2001/05/29 | 299 | 318 | 295 | 315 | 5,130,000 |
| 2001/05/28 | 305 | 308 | 290 | 294 | 3,374,000 |
| 2001/05/25 | 321 | 323 | 308 | 310 | 3,562,000 |
| 2001/05/24 | 316 | 324 | 314 | 321 | 2,779,000 |
| 2001/05/23 | 311 | 329 | 311 | 326 | 6,121,000 |
| 2001/05/22 | 344 | 344 | 338 | 341 | 2,418,000 |
| 2001/05/21 | 345 | 348 | 343 | 345 | 1,041,000 |
| 2001/05/18 | 348 | 353 | 346 | 348 | 1,410,000 |
| 2001/05/17 | 350 | 352 | 340 | 349 | 1,433,000 |
| 2001/05/16 | 351 | 355 | 339 | 345 | 2,570,000 |
| 2001/05/15 | 350 | 358 | 349 | 356 | 1,243,000 |
| 2001/05/14 | 358 | 360 | 352 | 354 | 696,000 |
| 2001/05/11 | 359 | 368 | 358 | 358 | 3,888,000 |
| 2001/05/10 | 345 | 360 | 345 | 355 | 3,085,000 |
| 2001/05/09 | 347 | 353 | 343 | 350 | 3,061,000 |
| 2001/05/08 | 348 | 349 | 336 | 342 | 2,192,000 |
| 2001/05/07 | 345 | 351 | 343 | 349 | 1,830,000 |
| 2001/05/02 | 341 | 346 | 335 | 345 | 2,575,000 |
| 2001/05/01 | 338 | 342 | 334 | 341 | 2,709,000 |
| 2001/04/27 | 335 | 336 | 324 | 334 | 1,389,000 |
| 2001/04/26 | 328 | 340 | 327 | 338 | 4,315,000 |
| 2001/04/25 | 314 | 327 | 314 | 323 | 1,664,000 |
| 2001/04/24 | 320 | 327 | 315 | 319 | 1,896,000 |
| 2001/04/23 | 308 | 328 | 308 | 314 | 2,803,000 |
| 2001/04/20 | 315 | 320 | 312 | 312 | 2,491,000 |
| 2001/04/19 | 330 | 330 | 319 | 325 | 2,200,000 |
| 2001/04/18 | 325 | 331 | 323 | 331 | 1,980,000 |
| 2001/04/17 | 325 | 328 | 320 | 321 | 1,487,000 |
| 2001/04/16 | 317 | 322 | 315 | 317 | 794,000 |
| 2001/04/13 | 320 | 320 | 314 | 318 | 1,839,000 |
| 2001/04/12 | 315 | 317 | 311 | 311 | 934,000 |
| 2001/04/11 | 309 | 314 | 304 | 313 | 1,648,000 |
| 2001/04/10 | 305 | 315 | 302 | 315 | 1,982,000 |
| 2001/04/09 | 305 | 313 | 298 | 308 | 3,663,000 |
| 2001/04/06 | 328 | 329 | 297 | 305 | 5,321,000 |
| 2001/04/05 | 330 | 334 | 325 | 325 | 1,700,000 |
| 2001/04/04 | 335 | 335 | 326 | 330 | 2,276,000 |
| 2001/04/03 | 324 | 335 | 324 | 330 | 2,886,000 |
| 2001/04/02 | 321 | 326 | 316 | 324 | 1,933,000 |
| 2001/03/30 | 311 | 318 | 305 | 305 | 1,284,000 |
| 2001/03/29 | 319 | 319 | 311 | 311 | 741,000 |
| 2001/03/28 | 322 | 324 | 316 | 324 | 1,136,000 |
| 2001/03/27 | 328 | 330 | 317 | 322 | 1,197,000 |
| 2001/03/26 | 315 | 333 | 311 | 333 | 2,620,000 |
| 2001/03/23 | 315 | 324 | 312 | 316 | 1,424,000 |
| 2001/03/22 | 328 | 330 | 321 | 325 | 2,318,000 |
| 2001/03/21 | 325 | 329 | 318 | 329 | 4,719,000 |
| 2001/03/19 | 308 | 323 | 308 | 316 | 998,000 |
| 2001/03/16 | 315 | 319 | 307 | 311 | 3,186,000 |
| 2001/03/15 | 286 | 308 | 285 | 303 | 1,701,000 |
| 2001/03/14 | 295 | 299 | 285 | 289 | 3,000,000 |
| 2001/03/13 | 309 | 316 | 309 | 310 | 3,625,000 |
| 2001/03/12 | 325 | 329 | 317 | 324 | 4,177,000 |
| 2001/03/09 | 332 | 333 | 322 | 330 | 10,215,000 |
| 2001/03/08 | 295 | 310 | 294 | 307 | 4,885,000 |
| 2001/03/07 | 288 | 288 | 278 | 280 | 3,004,000 |
| 2001/03/06 | 295 | 296 | 288 | 293 | 2,598,000 |
| 2001/03/05 | 297 | 300 | 286 | 293 | 2,584,000 |
| 2001/03/02 | 302 | 302 | 297 | 297 | 2,449,000 |
| 2001/03/01 | 310 | 311 | 295 | 300 | 3,193,000 |
| 2001/02/28 | 311 | 314 | 298 | 305 | 3,472,000 |
| 2001/02/27 | 327 | 327 | 312 | 316 | 1,833,000 |
| 2001/02/26 | 329 | 335 | 326 | 327 | 3,326,000 |
| 2001/02/23 | 323 | 329 | 319 | 329 | 2,836,000 |
| 2001/02/22 | 322 | 325 | 318 | 323 | 971,000 |
| 2001/02/21 | 329 | 333 | 324 | 326 | 6,544,000 |
| 2001/02/20 | 325 | 330 | 323 | 329 | 5,213,000 |
| 2001/02/19 | 316 | 327 | 316 | 325 | 3,341,000 |
| 2001/02/16 | 324 | 324 | 314 | 318 | 4,153,000 |
| 2001/02/15 | 315 | 326 | 313 | 325 | 5,167,000 |
| 2001/02/14 | 324 | 340 | 323 | 336 | 15,227,000 |
| 2001/02/13 | 298 | 312 | 297 | 309 | 8,851,000 |
| 2001/02/09 | 290 | 295 | 287 | 293 | 2,787,000 |
| 2001/02/08 | 286 | 289 | 275 | 288 | 1,188,000 |
| 2001/02/07 | 287 | 288 | 285 | 287 | 899,000 |
| 2001/02/06 | 282 | 285 | 276 | 278 | 435,000 |
| 2001/02/05 | 290 | 292 | 277 | 277 | 1,372,000 |
| 2001/02/02 | 290 | 291 | 284 | 286 | 997,000 |
| 2001/02/01 | 289 | 291 | 285 | 290 | 1,817,000 |
| 2001/01/31 | 288 | 290 | 284 | 289 | 2,031,000 |
| 2001/01/30 | 286 | 289 | 275 | 275 | 1,636,000 |
| 2001/01/29 | 272 | 292 | 271 | 291 | 2,455,000 |
| 2001/01/26 | 265 | 276 | 261 | 274 | 2,218,000 |
| 2001/01/25 | 273 | 274 | 265 | 266 | 1,661,000 |
| 2001/01/24 | 281 | 281 | 268 | 270 | 1,745,000 |
| 2001/01/23 | 277 | 291 | 276 | 286 | 2,735,000 |
| 2001/01/22 | 277 | 279 | 272 | 277 | 1,563,000 |
| 2001/01/19 | 270 | 272 | 266 | 267 | 1,782,000 |
| 2001/01/18 | 261 | 265 | 260 | 265 | 2,292,000 |
| 2001/01/17 | 278 | 278 | 259 | 260 | 4,106,000 |
| 2001/01/16 | 282 | 282 | 270 | 273 | 1,312,000 |
| 2001/01/15 | 280 | 284 | 277 | 280 | 735,000 |
| 2001/01/12 | 267 | 275 | 264 | 275 | 2,500,000 |
| 2001/01/11 | 281 | 284 | 261 | 269 | 1,769,000 |
| 2001/01/10 | 292 | 292 | 280 | 289 | 732,000 |
| 2001/01/09 | 291 | 294 | 289 | 293 | 2,204,000 |
| 2001/01/05 | 295 | 301 | 292 | 297 | 4,784,000 |
| 2001/01/04 | 297 | 297 | 288 | 295 | 1,152,000 |