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 |
|---|---|---|---|---|---|
| 2002/12/30 | 220 | 222 | 219 | 220 | 736,000 |
| 2002/12/27 | 222 | 224 | 218 | 224 | 1,513,000 |
| 2002/12/26 | 216 | 222 | 216 | 221 | 1,527,000 |
| 2002/12/25 | 215 | 217 | 213 | 215 | 1,506,000 |
| 2002/12/24 | 224 | 224 | 212 | 215 | 2,671,000 |
| 2002/12/20 | 218 | 219 | 213 | 215 | 2,906,000 |
| 2002/12/19 | 213 | 217 | 212 | 217 | 3,815,000 |
| 2002/12/18 | 220 | 221 | 217 | 217 | 2,128,000 |
| 2002/12/17 | 227 | 228 | 220 | 221 | 2,846,000 |
| 2002/12/16 | 231 | 233 | 224 | 227 | 3,038,000 |
| 2002/12/13 | 238 | 238 | 231 | 235 | 6,471,000 |
| 2002/12/12 | 237 | 240 | 235 | 237 | 3,211,000 |
| 2002/12/11 | 235 | 237 | 233 | 236 | 2,946,000 |
| 2002/12/10 | 238 | 238 | 232 | 234 | 3,397,000 |
| 2002/12/09 | 245 | 245 | 237 | 237 | 2,929,000 |
| 2002/12/06 | 242 | 245 | 238 | 245 | 3,027,000 |
| 2002/12/05 | 241 | 249 | 239 | 246 | 3,908,000 |
| 2002/12/04 | 249 | 251 | 241 | 243 | 4,095,000 |
| 2002/12/03 | 252 | 257 | 249 | 254 | 7,392,000 |
| 2002/12/02 | 246 | 249 | 243 | 247 | 2,222,000 |
| 2002/11/29 | 248 | 253 | 244 | 248 | 5,274,000 |
| 2002/11/28 | 246 | 251 | 243 | 249 | 8,841,000 |
| 2002/11/27 | 237 | 242 | 237 | 241 | 3,822,000 |
| 2002/11/26 | 241 | 242 | 236 | 238 | 2,793,000 |
| 2002/11/25 | 244 | 246 | 238 | 241 | 4,810,000 |
| 2002/11/22 | 245 | 247 | 240 | 243 | 3,069,000 |
| 2002/11/21 | 241 | 241 | 235 | 237 | 2,073,000 |
| 2002/11/20 | 232 | 242 | 232 | 236 | 1,690,000 |
| 2002/11/19 | 238 | 241 | 233 | 239 | 2,848,000 |
| 2002/11/18 | 246 | 246 | 239 | 241 | 2,153,000 |
| 2002/11/15 | 241 | 248 | 241 | 245 | 2,400,000 |
| 2002/11/14 | 244 | 248 | 241 | 242 | 4,165,000 |
| 2002/11/13 | 250 | 255 | 241 | 249 | 4,199,000 |
| 2002/11/12 | 253 | 259 | 245 | 248 | 4,629,000 |
| 2002/11/11 | 263 | 264 | 254 | 255 | 2,617,000 |
| 2002/11/08 | 270 | 270 | 264 | 268 | 1,764,000 |
| 2002/11/07 | 269 | 271 | 269 | 271 | 1,008,000 |
| 2002/11/06 | 272 | 273 | 269 | 272 | 2,006,000 |
| 2002/11/05 | 275 | 275 | 271 | 273 | 3,112,000 |
| 2002/11/01 | 274 | 274 | 268 | 272 | 3,485,000 |
| 2002/10/31 | 269 | 284 | 265 | 274 | 14,515,000 |
| 2002/10/30 | 265 | 268 | 263 | 266 | 2,548,000 |
| 2002/10/29 | 273 | 273 | 266 | 266 | 2,469,000 |
| 2002/10/28 | 271 | 274 | 269 | 273 | 3,094,000 |
| 2002/10/25 | 270 | 271 | 267 | 271 | 1,793,000 |
| 2002/10/24 | 277 | 278 | 271 | 272 | 6,273,000 |
| 2002/10/23 | 269 | 272 | 261 | 272 | 4,039,000 |
| 2002/10/22 | 269 | 274 | 264 | 272 | 7,490,000 |
| 2002/10/21 | 273 | 273 | 267 | 268 | 2,417,000 |
| 2002/10/18 | 267 | 268 | 264 | 267 | 2,048,000 |
| 2002/10/17 | 263 | 266 | 258 | 263 | 2,595,000 |
| 2002/10/16 | 264 | 266 | 259 | 264 | 4,176,000 |
| 2002/10/15 | 250 | 255 | 250 | 254 | 2,462,000 |
| 2002/10/11 | 246 | 252 | 241 | 244 | 2,268,000 |
| 2002/10/10 | 250 | 250 | 231 | 245 | 7,638,000 |
| 2002/10/09 | 262 | 263 | 253 | 254 | 3,862,000 |
| 2002/10/08 | 255 | 268 | 255 | 267 | 6,071,000 |
| 2002/10/07 | 253 | 261 | 248 | 250 | 4,527,000 |
| 2002/10/04 | 268 | 271 | 262 | 264 | 3,806,000 |
| 2002/10/03 | 280 | 280 | 272 | 274 | 2,176,000 |
| 2002/10/02 | 275 | 282 | 274 | 276 | 4,232,000 |
| 2002/10/01 | 278 | 278 | 270 | 273 | 5,757,000 |
| 2002/09/30 | 293 | 293 | 285 | 286 | 1,954,000 |
| 2002/09/27 | 297 | 297 | 290 | 293 | 2,444,000 |
| 2002/09/26 | 290 | 290 | 286 | 289 | 3,171,000 |
| 2002/09/25 | 283 | 286 | 275 | 280 | 1,846,000 |
| 2002/09/24 | 276 | 282 | 274 | 282 | 5,897,000 |
| 2002/09/20 | 290 | 290 | 278 | 281 | 9,559,000 |
| 2002/09/19 | 320 | 321 | 294 | 295 | 7,440,000 |
| 2002/09/18 | 309 | 309 | 301 | 306 | 4,275,000 |
| 2002/09/17 | 299 | 316 | 298 | 312 | 4,953,000 |
| 2002/09/13 | 284 | 290 | 281 | 289 | 7,083,000 |
| 2002/09/12 | 291 | 295 | 288 | 293 | 2,007,000 |
| 2002/09/11 | 289 | 291 | 286 | 289 | 1,230,000 |
| 2002/09/10 | 289 | 291 | 284 | 287 | 2,379,000 |
| 2002/09/09 | 292 | 293 | 285 | 285 | 2,120,000 |
| 2002/09/06 | 281 | 285 | 275 | 282 | 4,673,000 |
| 2002/09/05 | 292 | 294 | 283 | 289 | 3,111,000 |
| 2002/09/04 | 290 | 290 | 281 | 287 | 4,004,000 |
| 2002/09/03 | 304 | 306 | 295 | 295 | 2,066,000 |
| 2002/09/02 | 307 | 311 | 300 | 304 | 2,670,000 |
| 2002/08/30 | 315 | 317 | 308 | 317 | 1,245,000 |
| 2002/08/29 | 313 | 316 | 311 | 311 | 1,464,000 |
| 2002/08/28 | 317 | 318 | 312 | 317 | 1,603,000 |
| 2002/08/27 | 325 | 325 | 316 | 318 | 2,076,000 |
| 2002/08/26 | 322 | 328 | 321 | 325 | 3,107,000 |
| 2002/08/23 | 332 | 334 | 327 | 329 | 2,565,000 |
| 2002/08/22 | 325 | 334 | 319 | 331 | 6,791,000 |
| 2002/08/21 | 309 | 326 | 305 | 320 | 5,558,000 |
| 2002/08/20 | 303 | 309 | 299 | 308 | 2,082,000 |
| 2002/08/19 | 309 | 309 | 297 | 298 | 2,132,000 |
| 2002/08/16 | 309 | 311 | 303 | 307 | 1,512,000 |
| 2002/08/15 | 314 | 317 | 304 | 307 | 2,997,000 |
| 2002/08/14 | 315 | 316 | 305 | 305 | 4,084,000 |
| 2002/08/13 | 316 | 325 | 316 | 320 | 2,509,000 |
| 2002/08/12 | 335 | 335 | 320 | 321 | 2,085,000 |
| 2002/08/09 | 334 | 338 | 327 | 337 | 2,147,000 |
| 2002/08/08 | 328 | 337 | 319 | 324 | 1,922,000 |
| 2002/08/07 | 322 | 332 | 319 | 323 | 3,094,000 |
| 2002/08/06 | 316 | 319 | 310 | 313 | 3,169,000 |
| 2002/08/05 | 328 | 328 | 319 | 324 | 2,153,000 |
| 2002/08/02 | 326 | 333 | 326 | 327 | 2,105,000 |
| 2002/08/01 | 344 | 344 | 329 | 333 | 3,802,000 |
| 2002/07/31 | 343 | 343 | 338 | 342 | 1,987,000 |
| 2002/07/30 | 347 | 350 | 344 | 346 | 3,723,000 |
| 2002/07/29 | 350 | 351 | 341 | 341 | 3,038,000 |
| 2002/07/26 | 350 | 351 | 342 | 345 | 3,485,000 |
| 2002/07/25 | 355 | 356 | 348 | 353 | 2,601,000 |
| 2002/07/24 | 349 | 353 | 342 | 350 | 3,495,000 |
| 2002/07/23 | 331 | 351 | 331 | 347 | 3,452,000 |
| 2002/07/22 | 334 | 344 | 333 | 336 | 2,483,000 |
| 2002/07/19 | 334 | 342 | 330 | 340 | 2,773,000 |
| 2002/07/18 | 338 | 341 | 333 | 335 | 1,855,000 |
| 2002/07/17 | 331 | 332 | 319 | 328 | 3,687,000 |
| 2002/07/16 | 332 | 337 | 331 | 333 | 2,472,000 |
| 2002/07/15 | 347 | 351 | 335 | 337 | 5,762,000 |
| 2002/07/12 | 349 | 354 | 345 | 347 | 2,912,000 |
| 2002/07/11 | 337 | 350 | 337 | 344 | 3,224,000 |
| 2002/07/10 | 343 | 349 | 342 | 346 | 2,730,000 |
| 2002/07/09 | 345 | 353 | 344 | 347 | 3,306,000 |
| 2002/07/08 | 367 | 367 | 350 | 350 | 5,808,000 |
| 2002/07/05 | 347 | 355 | 346 | 352 | 6,592,000 |
| 2002/07/04 | 347 | 350 | 333 | 347 | 6,707,000 |
| 2002/07/03 | 318 | 333 | 317 | 332 | 3,613,000 |
| 2002/07/02 | 317 | 321 | 311 | 318 | 2,055,000 |
| 2002/07/01 | 321 | 323 | 316 | 322 | 2,088,000 |
| 2002/06/28 | 312 | 321 | 312 | 317 | 1,630,000 |
| 2002/06/27 | 309 | 313 | 306 | 311 | 2,100,000 |
| 2002/06/26 | 314 | 314 | 303 | 304 | 2,534,000 |
| 2002/06/25 | 318 | 324 | 313 | 319 | 6,495,000 |
| 2002/06/24 | 290 | 308 | 288 | 308 | 3,475,000 |
| 2002/06/21 | 309 | 310 | 305 | 309 | 1,955,000 |
| 2002/06/20 | 310 | 317 | 306 | 312 | 4,548,000 |
| 2002/06/19 | 331 | 334 | 320 | 320 | 3,575,000 |
| 2002/06/18 | 337 | 341 | 329 | 335 | 5,114,000 |
| 2002/06/17 | 334 | 334 | 323 | 327 | 3,178,000 |
| 2002/06/14 | 344 | 344 | 330 | 335 | 5,739,000 |
| 2002/06/13 | 352 | 352 | 340 | 344 | 2,862,000 |
| 2002/06/12 | 356 | 360 | 347 | 348 | 3,249,000 |
| 2002/06/11 | 357 | 359 | 353 | 356 | 3,293,000 |
| 2002/06/10 | 360 | 364 | 354 | 356 | 3,352,000 |
| 2002/06/07 | 368 | 370 | 357 | 365 | 4,601,000 |
| 2002/06/06 | 370 | 374 | 360 | 368 | 4,474,000 |
| 2002/06/05 | 356 | 369 | 356 | 369 | 3,609,000 |
| 2002/06/04 | 362 | 364 | 354 | 358 | 3,173,000 |
| 2002/06/03 | 363 | 369 | 363 | 364 | 2,864,000 |
| 2002/05/31 | 366 | 366 | 358 | 360 | 5,394,000 |
| 2002/05/30 | 381 | 381 | 374 | 375 | 2,081,000 |
| 2002/05/29 | 385 | 387 | 381 | 384 | 1,297,000 |
| 2002/05/28 | 393 | 393 | 385 | 388 | 3,490,000 |
| 2002/05/27 | 384 | 390 | 381 | 388 | 2,177,000 |
| 2002/05/24 | 382 | 389 | 381 | 385 | 3,690,000 |
| 2002/05/23 | 378 | 380 | 374 | 376 | 4,508,000 |
| 2002/05/22 | 377 | 386 | 373 | 385 | 7,631,000 |
| 2002/05/21 | 389 | 390 | 383 | 383 | 6,350,000 |
| 2002/05/20 | 392 | 395 | 388 | 392 | 6,472,000 |
| 2002/05/17 | 405 | 406 | 397 | 398 | 4,919,000 |
| 2002/05/16 | 398 | 404 | 394 | 404 | 11,306,000 |
| 2002/05/15 | 395 | 402 | 390 | 402 | 9,766,000 |
| 2002/05/14 | 395 | 397 | 383 | 385 | 8,531,000 |
| 2002/05/13 | 387 | 393 | 381 | 393 | 5,002,000 |
| 2002/05/10 | 384 | 389 | 383 | 384 | 2,711,000 |
| 2002/05/09 | 395 | 397 | 383 | 386 | 5,212,000 |
| 2002/05/08 | 381 | 389 | 381 | 386 | 3,008,000 |
| 2002/05/07 | 385 | 386 | 374 | 375 | 4,468,000 |
| 2002/05/02 | 398 | 398 | 386 | 390 | 3,645,000 |
| 2002/05/01 | 397 | 400 | 391 | 393 | 7,005,000 |
| 2002/04/30 | 380 | 387 | 379 | 384 | 5,206,000 |
| 2002/04/26 | 402 | 404 | 383 | 389 | 11,020,000 |
| 2002/04/25 | 402 | 410 | 400 | 405 | 6,326,000 |
| 2002/04/24 | 413 | 414 | 399 | 401 | 26,352,000 |
| 2002/04/23 | 400 | 427 | 399 | 418 | 32,343,000 |
| 2002/04/22 | 385 | 398 | 382 | 390 | 17,290,000 |
| 2002/04/19 | 365 | 372 | 365 | 371 | 4,103,000 |
| 2002/04/18 | 369 | 380 | 368 | 374 | 8,430,000 |
| 2002/04/17 | 359 | 373 | 357 | 371 | 13,494,000 |
| 2002/04/16 | 347 | 356 | 340 | 354 | 6,190,000 |
| 2002/04/15 | 340 | 351 | 340 | 349 | 5,342,000 |
| 2002/04/12 | 336 | 342 | 330 | 336 | 3,798,000 |
| 2002/04/11 | 345 | 355 | 340 | 341 | 11,184,000 |
| 2002/04/10 | 334 | 338 | 328 | 335 | 2,553,000 |
| 2002/04/09 | 346 | 346 | 335 | 339 | 3,071,000 |
| 2002/04/08 | 339 | 348 | 336 | 347 | 7,077,000 |
| 2002/04/05 | 334 | 339 | 332 | 338 | 4,573,000 |
| 2002/04/04 | 334 | 336 | 329 | 332 | 2,846,000 |
| 2002/04/03 | 325 | 334 | 324 | 334 | 2,929,000 |
| 2002/04/02 | 330 | 334 | 328 | 328 | 5,328,000 |
| 2002/04/01 | 324 | 327 | 321 | 325 | 2,322,000 |
| 2002/03/29 | 322 | 327 | 315 | 319 | 4,477,000 |
| 2002/03/28 | 329 | 330 | 320 | 324 | 5,284,000 |
| 2002/03/27 | 316 | 329 | 312 | 329 | 4,913,000 |
| 2002/03/26 | 310 | 316 | 305 | 311 | 2,552,000 |
| 2002/03/25 | 310 | 317 | 303 | 303 | 2,515,000 |
| 2002/03/22 | 319 | 321 | 311 | 311 | 2,062,000 |
| 2002/03/20 | 334 | 334 | 317 | 324 | 4,248,000 |
| 2002/03/19 | 318 | 333 | 315 | 333 | 7,183,000 |
| 2002/03/18 | 313 | 318 | 307 | 308 | 3,394,000 |
| 2002/03/15 | 306 | 313 | 301 | 303 | 2,667,000 |
| 2002/03/14 | 309 | 309 | 299 | 306 | 4,751,000 |
| 2002/03/13 | 314 | 322 | 312 | 314 | 4,611,000 |
| 2002/03/12 | 313 | 324 | 311 | 311 | 6,727,000 |
| 2002/03/11 | 303 | 311 | 302 | 309 | 3,519,000 |
| 2002/03/08 | 301 | 307 | 293 | 302 | 8,836,000 |
| 2002/03/07 | 322 | 325 | 312 | 316 | 4,454,000 |
| 2002/03/06 | 316 | 326 | 316 | 317 | 4,562,000 |
| 2002/03/05 | 332 | 335 | 313 | 313 | 7,529,000 |
| 2002/03/04 | 338 | 339 | 332 | 336 | 5,795,000 |
| 2002/03/01 | 326 | 335 | 323 | 333 | 4,765,000 |
| 2002/02/28 | 337 | 344 | 328 | 331 | 7,547,000 |
| 2002/02/27 | 324 | 337 | 320 | 337 | 5,172,000 |
| 2002/02/26 | 326 | 332 | 313 | 319 | 7,478,000 |
| 2002/02/25 | 310 | 323 | 310 | 318 | 6,389,000 |
| 2002/02/22 | 306 | 310 | 302 | 309 | 2,446,000 |
| 2002/02/21 | 299 | 306 | 296 | 305 | 3,215,000 |
| 2002/02/20 | 287 | 296 | 287 | 294 | 2,326,000 |
| 2002/02/19 | 304 | 305 | 288 | 290 | 4,056,000 |
| 2002/02/18 | 299 | 305 | 297 | 304 | 2,270,000 |
| 2002/02/15 | 301 | 305 | 297 | 300 | 5,575,000 |
| 2002/02/14 | 299 | 306 | 298 | 298 | 10,241,000 |
| 2002/02/13 | 287 | 298 | 286 | 292 | 10,670,000 |
| 2002/02/12 | 284 | 285 | 271 | 282 | 2,998,000 |
| 2002/02/08 | 270 | 270 | 264 | 269 | 6,136,000 |
| 2002/02/07 | 268 | 277 | 267 | 272 | 4,622,000 |
| 2002/02/06 | 265 | 277 | 261 | 265 | 5,570,000 |
| 2002/02/05 | 275 | 278 | 260 | 260 | 7,654,000 |
| 2002/02/04 | 288 | 289 | 282 | 284 | 3,054,000 |
| 2002/02/01 | 290 | 296 | 286 | 293 | 10,235,000 |
| 2002/01/31 | 273 | 283 | 270 | 281 | 6,120,000 |
| 2002/01/30 | 265 | 271 | 262 | 265 | 4,881,000 |
| 2002/01/29 | 268 | 274 | 259 | 270 | 4,668,000 |
| 2002/01/28 | 270 | 278 | 270 | 278 | 3,704,000 |
| 2002/01/25 | 260 | 275 | 256 | 273 | 9,919,000 |
| 2002/01/24 | 245 | 259 | 245 | 255 | 8,404,000 |
| 2002/01/23 | 241 | 248 | 233 | 240 | 3,806,000 |
| 2002/01/22 | 245 | 251 | 243 | 245 | 8,835,000 |
| 2002/01/21 | 234 | 243 | 232 | 239 | 4,767,000 |
| 2002/01/18 | 232 | 233 | 225 | 229 | 2,078,000 |
| 2002/01/17 | 240 | 241 | 233 | 233 | 1,242,000 |
| 2002/01/16 | 233 | 245 | 232 | 241 | 2,054,000 |
| 2002/01/15 | 243 | 243 | 231 | 231 | 1,351,000 |
| 2002/01/11 | 243 | 248 | 240 | 244 | 1,728,000 |
| 2002/01/10 | 248 | 248 | 242 | 243 | 1,073,000 |
| 2002/01/09 | 244 | 247 | 241 | 245 | 1,131,000 |
| 2002/01/08 | 254 | 254 | 242 | 242 | 3,348,000 |
| 2002/01/07 | 248 | 258 | 242 | 256 | 3,663,000 |
| 2002/01/04 | 235 | 248 | 235 | 248 | 1,409,000 |