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 |
|---|---|---|---|---|---|
| 2003/12/30 | 286 | 288 | 284 | 287 | 1,280,000 |
| 2003/12/29 | 284 | 287 | 283 | 285 | 1,288,000 |
| 2003/12/26 | 283 | 284 | 282 | 283 | 1,324,000 |
| 2003/12/25 | 283 | 284 | 281 | 283 | 1,752,000 |
| 2003/12/24 | 286 | 286 | 283 | 285 | 1,349,000 |
| 2003/12/22 | 281 | 287 | 280 | 286 | 2,047,000 |
| 2003/12/19 | 284 | 289 | 282 | 286 | 2,541,000 |
| 2003/12/18 | 279 | 286 | 278 | 283 | 3,732,000 |
| 2003/12/17 | 281 | 283 | 277 | 277 | 1,913,000 |
| 2003/12/16 | 277 | 282 | 277 | 280 | 1,674,000 |
| 2003/12/15 | 283 | 284 | 278 | 282 | 2,647,000 |
| 2003/12/12 | 278 | 282 | 276 | 276 | 4,313,000 |
| 2003/12/11 | 273 | 278 | 270 | 277 | 2,495,000 |
| 2003/12/10 | 270 | 271 | 264 | 268 | 2,351,000 |
| 2003/12/09 | 272 | 274 | 267 | 270 | 2,647,000 |
| 2003/12/08 | 277 | 278 | 270 | 271 | 2,131,000 |
| 2003/12/05 | 279 | 281 | 277 | 279 | 1,524,000 |
| 2003/12/04 | 277 | 281 | 275 | 277 | 3,823,000 |
| 2003/12/03 | 274 | 276 | 272 | 273 | 2,451,000 |
| 2003/12/02 | 274 | 277 | 272 | 274 | 2,679,000 |
| 2003/12/01 | 264 | 273 | 262 | 273 | 2,544,000 |
| 2003/11/28 | 267 | 268 | 263 | 268 | 1,810,000 |
| 2003/11/27 | 270 | 270 | 266 | 266 | 3,187,000 |
| 2003/11/26 | 264 | 269 | 264 | 268 | 2,415,000 |
| 2003/11/25 | 268 | 268 | 261 | 262 | 2,394,000 |
| 2003/11/21 | 260 | 263 | 257 | 261 | 2,706,000 |
| 2003/11/20 | 262 | 265 | 256 | 258 | 3,619,000 |
| 2003/11/19 | 264 | 265 | 256 | 258 | 4,126,000 |
| 2003/11/18 | 265 | 270 | 263 | 264 | 4,723,000 |
| 2003/11/17 | 283 | 283 | 272 | 274 | 3,844,000 |
| 2003/11/14 | 281 | 287 | 281 | 286 | 3,133,000 |
| 2003/11/13 | 288 | 289 | 282 | 285 | 1,853,000 |
| 2003/11/12 | 287 | 289 | 283 | 284 | 2,112,000 |
| 2003/11/11 | 291 | 292 | 280 | 285 | 5,840,000 |
| 2003/11/10 | 295 | 301 | 294 | 297 | 5,508,000 |
| 2003/11/07 | 294 | 295 | 290 | 292 | 4,409,000 |
| 2003/11/06 | 302 | 306 | 285 | 286 | 23,558,000 |
| 2003/11/05 | 299 | 300 | 295 | 295 | 7,200,000 |
| 2003/11/04 | 290 | 302 | 289 | 302 | 19,317,000 |
| 2003/10/31 | 279 | 287 | 279 | 282 | 6,497,000 |
| 2003/10/30 | 280 | 284 | 279 | 279 | 3,568,000 |
| 2003/10/29 | 283 | 285 | 279 | 281 | 4,467,000 |
| 2003/10/28 | 280 | 280 | 276 | 278 | 1,556,000 |
| 2003/10/27 | 278 | 283 | 278 | 278 | 2,328,000 |
| 2003/10/24 | 280 | 281 | 276 | 280 | 3,810,000 |
| 2003/10/23 | 284 | 284 | 277 | 277 | 4,372,000 |
| 2003/10/22 | 295 | 295 | 287 | 287 | 4,141,000 |
| 2003/10/21 | 299 | 299 | 292 | 293 | 7,283,000 |
| 2003/10/20 | 297 | 297 | 291 | 293 | 5,383,000 |
| 2003/10/17 | 301 | 302 | 296 | 297 | 10,885,000 |
| 2003/10/16 | 287 | 291 | 285 | 289 | 9,059,000 |
| 2003/10/15 | 283 | 284 | 280 | 283 | 3,449,000 |
| 2003/10/14 | 281 | 283 | 277 | 279 | 5,269,000 |
| 2003/10/10 | 277 | 281 | 274 | 280 | 4,171,000 |
| 2003/10/09 | 274 | 277 | 272 | 272 | 2,217,000 |
| 2003/10/08 | 277 | 278 | 272 | 274 | 5,035,000 |
| 2003/10/07 | 283 | 284 | 281 | 281 | 2,974,000 |
| 2003/10/06 | 288 | 289 | 279 | 281 | 7,776,000 |
| 2003/10/03 | 289 | 291 | 286 | 286 | 3,121,000 |
| 2003/10/02 | 285 | 287 | 283 | 287 | 2,804,000 |
| 2003/10/01 | 281 | 282 | 276 | 281 | 4,319,000 |
| 2003/09/30 | 286 | 287 | 282 | 282 | 3,710,000 |
| 2003/09/29 | 290 | 290 | 283 | 285 | 1,688,000 |
| 2003/09/26 | 286 | 293 | 285 | 290 | 2,607,000 |
| 2003/09/25 | 283 | 290 | 281 | 288 | 3,307,000 |
| 2003/09/24 | 291 | 294 | 285 | 287 | 3,508,000 |
| 2003/09/22 | 295 | 299 | 287 | 291 | 7,412,000 |
| 2003/09/19 | 312 | 312 | 301 | 305 | 6,143,000 |
| 2003/09/18 | 320 | 320 | 312 | 313 | 4,682,000 |
| 2003/09/17 | 321 | 322 | 315 | 317 | 11,691,000 |
| 2003/09/16 | 308 | 313 | 307 | 311 | 9,060,000 |
| 2003/09/12 | 298 | 302 | 296 | 300 | 6,326,000 |
| 2003/09/11 | 295 | 298 | 293 | 294 | 4,844,000 |
| 2003/09/10 | 302 | 305 | 295 | 297 | 7,946,000 |
| 2003/09/09 | 302 | 308 | 302 | 305 | 4,665,000 |
| 2003/09/08 | 303 | 307 | 298 | 301 | 4,446,000 |
| 2003/09/05 | 307 | 310 | 302 | 304 | 6,748,000 |
| 2003/09/04 | 307 | 313 | 305 | 310 | 3,069,000 |
| 2003/09/03 | 311 | 313 | 305 | 308 | 3,612,000 |
| 2003/09/02 | 314 | 314 | 310 | 311 | 2,634,000 |
| 2003/09/01 | 309 | 313 | 308 | 313 | 2,857,000 |
| 2003/08/29 | 313 | 313 | 307 | 307 | 2,008,000 |
| 2003/08/28 | 313 | 314 | 307 | 311 | 3,807,000 |
| 2003/08/27 | 307 | 310 | 301 | 306 | 7,913,000 |
| 2003/08/26 | 307 | 310 | 305 | 308 | 3,124,000 |
| 2003/08/25 | 305 | 311 | 304 | 308 | 3,116,000 |
| 2003/08/22 | 315 | 316 | 305 | 307 | 6,741,000 |
| 2003/08/21 | 315 | 321 | 312 | 316 | 5,751,000 |
| 2003/08/20 | 320 | 324 | 316 | 320 | 9,226,000 |
| 2003/08/19 | 314 | 323 | 313 | 318 | 7,750,000 |
| 2003/08/18 | 302 | 312 | 302 | 312 | 6,674,000 |
| 2003/08/15 | 300 | 304 | 299 | 300 | 3,871,000 |
| 2003/08/14 | 296 | 301 | 293 | 300 | 2,505,000 |
| 2003/08/13 | 293 | 297 | 292 | 295 | 3,839,000 |
| 2003/08/12 | 284 | 286 | 283 | 285 | 2,685,000 |
| 2003/08/11 | 291 | 293 | 289 | 289 | 938,000 |
| 2003/08/08 | 290 | 292 | 288 | 291 | 2,355,000 |
| 2003/08/07 | 285 | 289 | 284 | 289 | 1,271,000 |
| 2003/08/06 | 283 | 288 | 283 | 285 | 2,387,000 |
| 2003/08/05 | 294 | 294 | 286 | 289 | 1,845,000 |
| 2003/08/04 | 295 | 297 | 289 | 294 | 3,176,000 |
| 2003/08/01 | 302 | 302 | 291 | 295 | 2,792,000 |
| 2003/07/31 | 297 | 303 | 293 | 298 | 4,405,000 |
| 2003/07/30 | 304 | 305 | 297 | 297 | 3,653,000 |
| 2003/07/29 | 299 | 302 | 296 | 300 | 5,813,000 |
| 2003/07/28 | 290 | 294 | 288 | 293 | 2,189,000 |
| 2003/07/25 | 283 | 288 | 281 | 285 | 2,693,000 |
| 2003/07/24 | 286 | 292 | 284 | 285 | 3,265,000 |
| 2003/07/23 | 284 | 287 | 282 | 284 | 3,294,000 |
| 2003/07/22 | 286 | 288 | 281 | 285 | 2,822,000 |
| 2003/07/18 | 280 | 293 | 280 | 290 | 2,452,000 |
| 2003/07/17 | 297 | 297 | 285 | 285 | 3,778,000 |
| 2003/07/16 | 305 | 305 | 294 | 297 | 2,410,000 |
| 2003/07/15 | 304 | 307 | 299 | 300 | 2,880,000 |
| 2003/07/14 | 296 | 300 | 296 | 298 | 2,358,000 |
| 2003/07/11 | 305 | 306 | 297 | 299 | 4,681,000 |
| 2003/07/10 | 310 | 313 | 308 | 310 | 4,003,000 |
| 2003/07/09 | 306 | 314 | 304 | 312 | 3,672,000 |
| 2003/07/08 | 311 | 314 | 306 | 310 | 4,051,000 |
| 2003/07/07 | 306 | 310 | 305 | 307 | 4,153,000 |
| 2003/07/04 | 302 | 308 | 301 | 306 | 5,431,000 |
| 2003/07/03 | 325 | 332 | 309 | 311 | 8,775,000 |
| 2003/07/02 | 299 | 313 | 298 | 310 | 6,903,000 |
| 2003/07/01 | 293 | 299 | 293 | 296 | 2,870,000 |
| 2003/06/30 | 295 | 295 | 292 | 292 | 3,059,000 |
| 2003/06/27 | 297 | 298 | 291 | 293 | 4,050,000 |
| 2003/06/26 | 294 | 297 | 289 | 294 | 3,620,000 |
| 2003/06/25 | 295 | 301 | 294 | 296 | 4,653,000 |
| 2003/06/24 | 299 | 300 | 292 | 292 | 4,821,000 |
| 2003/06/23 | 292 | 306 | 292 | 302 | 12,384,000 |
| 2003/06/20 | 283 | 291 | 281 | 288 | 6,534,000 |
| 2003/06/19 | 280 | 288 | 278 | 286 | 6,370,000 |
| 2003/06/18 | 274 | 286 | 272 | 282 | 10,418,000 |
| 2003/06/17 | 265 | 270 | 263 | 269 | 4,641,000 |
| 2003/06/16 | 261 | 261 | 256 | 259 | 2,306,000 |
| 2003/06/13 | 255 | 263 | 255 | 262 | 6,834,000 |
| 2003/06/12 | 272 | 272 | 256 | 257 | 4,860,000 |
| 2003/06/11 | 270 | 271 | 267 | 270 | 4,002,000 |
| 2003/06/10 | 265 | 266 | 260 | 265 | 4,615,000 |
| 2003/06/09 | 260 | 269 | 258 | 265 | 6,467,000 |
| 2003/06/06 | 252 | 259 | 250 | 257 | 4,664,000 |
| 2003/06/05 | 252 | 253 | 250 | 252 | 3,481,000 |
| 2003/06/04 | 246 | 252 | 246 | 248 | 6,156,000 |
| 2003/06/03 | 243 | 247 | 241 | 244 | 4,819,000 |
| 2003/06/02 | 242 | 243 | 240 | 240 | 2,631,000 |
| 2003/05/30 | 239 | 241 | 238 | 239 | 2,139,000 |
| 2003/05/29 | 239 | 241 | 237 | 241 | 3,961,000 |
| 2003/05/28 | 236 | 239 | 235 | 239 | 2,234,000 |
| 2003/05/27 | 239 | 239 | 233 | 234 | 3,965,000 |
| 2003/05/26 | 242 | 242 | 237 | 240 | 1,781,000 |
| 2003/05/23 | 240 | 241 | 237 | 241 | 1,980,000 |
| 2003/05/22 | 240 | 242 | 238 | 240 | 3,221,000 |
| 2003/05/21 | 234 | 241 | 232 | 240 | 4,269,000 |
| 2003/05/20 | 233 | 235 | 230 | 235 | 3,081,000 |
| 2003/05/19 | 232 | 233 | 228 | 231 | 2,403,000 |
| 2003/05/16 | 235 | 235 | 231 | 232 | 2,610,000 |
| 2003/05/15 | 234 | 239 | 232 | 234 | 12,168,000 |
| 2003/05/14 | 231 | 234 | 227 | 233 | 4,241,000 |
| 2003/05/13 | 234 | 236 | 230 | 230 | 8,697,000 |
| 2003/05/12 | 223 | 231 | 220 | 229 | 9,144,000 |
| 2003/05/09 | 215 | 221 | 213 | 221 | 4,335,000 |
| 2003/05/08 | 215 | 215 | 211 | 212 | 2,683,000 |
| 2003/05/07 | 215 | 218 | 214 | 215 | 2,305,000 |
| 2003/05/06 | 216 | 217 | 213 | 214 | 2,758,000 |
| 2003/05/02 | 212 | 215 | 211 | 215 | 1,431,000 |
| 2003/05/01 | 211 | 214 | 209 | 214 | 2,869,000 |
| 2003/04/30 | 208 | 212 | 207 | 210 | 3,610,000 |
| 2003/04/28 | 209 | 212 | 202 | 203 | 3,588,000 |
| 2003/04/25 | 211 | 218 | 206 | 207 | 5,889,000 |
| 2003/04/24 | 215 | 215 | 210 | 211 | 3,905,000 |
| 2003/04/23 | 214 | 215 | 213 | 215 | 2,519,000 |
| 2003/04/22 | 218 | 218 | 212 | 213 | 2,267,000 |
| 2003/04/21 | 222 | 222 | 217 | 218 | 1,749,000 |
| 2003/04/18 | 215 | 220 | 213 | 218 | 2,113,000 |
| 2003/04/17 | 214 | 216 | 212 | 214 | 3,348,000 |
| 2003/04/16 | 218 | 219 | 212 | 215 | 4,302,000 |
| 2003/04/15 | 215 | 219 | 213 | 217 | 2,889,000 |
| 2003/04/14 | 213 | 215 | 210 | 214 | 4,686,000 |
| 2003/04/11 | 209 | 212 | 206 | 208 | 4,585,000 |
| 2003/04/10 | 211 | 213 | 206 | 208 | 4,244,000 |
| 2003/04/09 | 213 | 215 | 208 | 209 | 3,386,000 |
| 2003/04/08 | 217 | 217 | 213 | 216 | 2,596,000 |
| 2003/04/07 | 215 | 221 | 213 | 221 | 2,180,000 |
| 2003/04/04 | 214 | 216 | 213 | 213 | 2,689,000 |
| 2003/04/03 | 218 | 218 | 210 | 211 | 3,486,000 |
| 2003/04/02 | 217 | 217 | 210 | 213 | 2,419,000 |
| 2003/04/01 | 211 | 216 | 211 | 215 | 3,481,000 |
| 2003/03/31 | 220 | 220 | 212 | 213 | 2,614,000 |
| 2003/03/28 | 225 | 225 | 219 | 220 | 2,835,000 |
| 2003/03/27 | 227 | 227 | 224 | 227 | 2,915,000 |
| 2003/03/26 | 224 | 228 | 222 | 227 | 4,493,000 |
| 2003/03/25 | 222 | 224 | 221 | 223 | 2,567,000 |
| 2003/03/24 | 227 | 230 | 226 | 227 | 2,735,000 |
| 2003/03/20 | 215 | 223 | 213 | 222 | 5,067,000 |
| 2003/03/19 | 213 | 215 | 209 | 215 | 2,598,000 |
| 2003/03/18 | 213 | 219 | 212 | 212 | 5,081,000 |
| 2003/03/17 | 215 | 215 | 208 | 208 | 2,740,000 |
| 2003/03/14 | 217 | 222 | 215 | 216 | 6,060,000 |
| 2003/03/13 | 221 | 223 | 216 | 217 | 2,260,000 |
| 2003/03/12 | 219 | 223 | 217 | 219 | 3,079,000 |
| 2003/03/11 | 214 | 220 | 214 | 218 | 3,923,000 |
| 2003/03/10 | 220 | 222 | 216 | 219 | 3,668,000 |
| 2003/03/07 | 226 | 229 | 221 | 221 | 2,255,000 |
| 2003/03/06 | 232 | 235 | 227 | 231 | 5,122,000 |
| 2003/03/05 | 241 | 241 | 235 | 235 | 4,544,000 |
| 2003/03/04 | 248 | 250 | 244 | 245 | 2,576,000 |
| 2003/03/03 | 252 | 252 | 247 | 250 | 1,312,000 |
| 2003/02/28 | 252 | 254 | 245 | 250 | 2,229,000 |
| 2003/02/27 | 246 | 251 | 244 | 249 | 4,093,000 |
| 2003/02/26 | 242 | 245 | 239 | 242 | 2,147,000 |
| 2003/02/25 | 251 | 253 | 244 | 245 | 3,996,000 |
| 2003/02/24 | 251 | 256 | 250 | 256 | 2,281,000 |
| 2003/02/21 | 259 | 260 | 249 | 252 | 1,833,000 |
| 2003/02/20 | 259 | 259 | 256 | 257 | 1,587,000 |
| 2003/02/19 | 259 | 262 | 257 | 260 | 4,992,000 |
| 2003/02/18 | 259 | 260 | 255 | 258 | 3,343,000 |
| 2003/02/17 | 256 | 263 | 256 | 258 | 11,601,000 |
| 2003/02/14 | 250 | 254 | 248 | 251 | 4,658,000 |
| 2003/02/13 | 257 | 257 | 246 | 249 | 7,356,000 |
| 2003/02/12 | 257 | 260 | 253 | 259 | 7,456,000 |
| 2003/02/10 | 245 | 253 | 245 | 252 | 4,846,000 |
| 2003/02/07 | 243 | 245 | 241 | 243 | 1,601,000 |
| 2003/02/06 | 244 | 248 | 243 | 245 | 2,098,000 |
| 2003/02/05 | 246 | 251 | 244 | 247 | 4,323,000 |
| 2003/02/04 | 253 | 255 | 247 | 251 | 4,467,000 |
| 2003/02/03 | 248 | 254 | 246 | 252 | 5,786,000 |
| 2003/01/31 | 246 | 249 | 241 | 248 | 3,360,000 |
| 2003/01/30 | 245 | 248 | 240 | 247 | 4,608,000 |
| 2003/01/29 | 243 | 244 | 236 | 240 | 2,951,000 |
| 2003/01/28 | 235 | 245 | 234 | 241 | 4,421,000 |
| 2003/01/27 | 243 | 243 | 233 | 237 | 8,251,000 |
| 2003/01/24 | 252 | 253 | 243 | 243 | 6,705,000 |
| 2003/01/23 | 249 | 252 | 243 | 249 | 10,041,000 |
| 2003/01/22 | 241 | 251 | 240 | 249 | 24,454,000 |
| 2003/01/21 | 225 | 233 | 224 | 231 | 8,753,000 |
| 2003/01/20 | 223 | 224 | 221 | 224 | 3,567,000 |
| 2003/01/17 | 223 | 224 | 220 | 223 | 3,211,000 |
| 2003/01/16 | 218 | 224 | 218 | 224 | 4,494,000 |
| 2003/01/15 | 213 | 219 | 211 | 218 | 3,599,000 |
| 2003/01/14 | 211 | 213 | 210 | 213 | 1,997,000 |
| 2003/01/10 | 211 | 213 | 208 | 213 | 2,924,000 |
| 2003/01/09 | 213 | 214 | 208 | 210 | 2,838,000 |
| 2003/01/08 | 222 | 222 | 213 | 215 | 2,818,000 |
| 2003/01/07 | 230 | 230 | 223 | 223 | 2,879,000 |
| 2003/01/06 | 222 | 226 | 222 | 226 | 1,169,000 |