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 |
|---|---|---|---|---|---|
| 2005/12/30 | 543 | 546 | 535 | 540 | 2,149,000 |
| 2005/12/29 | 546 | 551 | 543 | 545 | 4,070,000 |
| 2005/12/28 | 541 | 550 | 539 | 547 | 3,083,000 |
| 2005/12/27 | 553 | 553 | 545 | 545 | 3,817,000 |
| 2005/12/26 | 557 | 558 | 545 | 552 | 7,797,000 |
| 2005/12/22 | 549 | 558 | 545 | 556 | 11,782,000 |
| 2005/12/21 | 545 | 549 | 540 | 543 | 8,452,000 |
| 2005/12/20 | 537 | 542 | 533 | 541 | 6,587,000 |
| 2005/12/19 | 536 | 537 | 531 | 536 | 5,344,000 |
| 2005/12/16 | 523 | 537 | 522 | 530 | 7,045,000 |
| 2005/12/15 | 534 | 541 | 527 | 527 | 10,753,000 |
| 2005/12/14 | 540 | 548 | 530 | 536 | 23,761,000 |
| 2005/12/13 | 523 | 530 | 521 | 525 | 9,395,000 |
| 2005/12/12 | 521 | 525 | 520 | 524 | 5,304,000 |
| 2005/12/09 | 527 | 528 | 520 | 520 | 11,602,000 |
| 2005/12/08 | 523 | 524 | 518 | 521 | 5,015,000 |
| 2005/12/07 | 525 | 529 | 520 | 521 | 4,987,000 |
| 2005/12/06 | 537 | 537 | 524 | 524 | 6,029,000 |
| 2005/12/05 | 532 | 538 | 530 | 537 | 6,936,000 |
| 2005/12/02 | 530 | 530 | 524 | 530 | 7,745,000 |
| 2005/12/01 | 528 | 528 | 522 | 526 | 4,602,000 |
| 2005/11/30 | 530 | 531 | 521 | 522 | 9,525,000 |
| 2005/11/29 | 525 | 527 | 522 | 526 | 3,613,000 |
| 2005/11/28 | 517 | 531 | 515 | 530 | 6,208,000 |
| 2005/11/25 | 515 | 517 | 508 | 513 | 7,765,000 |
| 2005/11/24 | 539 | 539 | 521 | 522 | 6,737,000 |
| 2005/11/22 | 537 | 542 | 529 | 532 | 7,143,000 |
| 2005/11/21 | 533 | 548 | 523 | 529 | 20,197,000 |
| 2005/11/18 | 520 | 521 | 516 | 521 | 8,305,000 |
| 2005/11/17 | 512 | 522 | 511 | 513 | 10,684,000 |
| 2005/11/16 | 510 | 511 | 501 | 510 | 13,405,000 |
| 2005/11/15 | 508 | 514 | 507 | 511 | 5,472,000 |
| 2005/11/14 | 523 | 524 | 507 | 507 | 5,401,000 |
| 2005/11/11 | 512 | 518 | 511 | 516 | 6,836,000 |
| 2005/11/10 | 528 | 529 | 507 | 512 | 8,933,000 |
| 2005/11/09 | 532 | 533 | 525 | 525 | 5,832,000 |
| 2005/11/08 | 537 | 539 | 531 | 532 | 5,057,000 |
| 2005/11/07 | 534 | 537 | 531 | 534 | 7,974,000 |
| 2005/11/04 | 544 | 545 | 527 | 531 | 23,472,000 |
| 2005/11/02 | 568 | 577 | 542 | 545 | 19,133,000 |
| 2005/11/01 | 554 | 561 | 550 | 561 | 7,366,000 |
| 2005/10/31 | 546 | 548 | 541 | 546 | 6,547,000 |
| 2005/10/28 | 525 | 538 | 518 | 538 | 6,626,000 |
| 2005/10/27 | 522 | 529 | 521 | 526 | 3,997,000 |
| 2005/10/26 | 523 | 523 | 517 | 518 | 3,366,000 |
| 2005/10/25 | 519 | 527 | 517 | 522 | 6,869,000 |
| 2005/10/24 | 516 | 519 | 508 | 509 | 4,081,000 |
| 2005/10/21 | 503 | 513 | 496 | 509 | 6,971,000 |
| 2005/10/20 | 525 | 527 | 509 | 514 | 8,256,000 |
| 2005/10/19 | 534 | 537 | 512 | 521 | 12,126,000 |
| 2005/10/18 | 543 | 552 | 538 | 541 | 13,305,000 |
| 2005/10/17 | 531 | 541 | 526 | 538 | 12,061,000 |
| 2005/10/14 | 528 | 528 | 516 | 523 | 7,497,000 |
| 2005/10/13 | 514 | 520 | 508 | 519 | 4,281,000 |
| 2005/10/12 | 530 | 530 | 517 | 520 | 9,061,000 |
| 2005/10/11 | 512 | 527 | 509 | 524 | 15,966,000 |
| 2005/10/07 | 491 | 495 | 485 | 487 | 7,084,000 |
| 2005/10/06 | 512 | 513 | 492 | 496 | 7,103,000 |
| 2005/10/05 | 525 | 525 | 510 | 512 | 8,084,000 |
| 2005/10/04 | 510 | 526 | 510 | 519 | 13,180,000 |
| 2005/10/03 | 501 | 505 | 491 | 503 | 7,026,000 |
| 2005/09/30 | 504 | 504 | 494 | 498 | 4,700,000 |
| 2005/09/29 | 505 | 510 | 494 | 499 | 7,548,000 |
| 2005/09/28 | 486 | 501 | 485 | 495 | 13,888,000 |
| 2005/09/27 | 485 | 487 | 480 | 484 | 4,928,000 |
| 2005/09/26 | 472 | 491 | 472 | 486 | 10,395,000 |
| 2005/09/22 | 464 | 470 | 460 | 469 | 7,328,000 |
| 2005/09/21 | 465 | 472 | 459 | 469 | 16,238,000 |
| 2005/09/20 | 447 | 458 | 446 | 455 | 16,218,000 |
| 2005/09/16 | 446 | 447 | 443 | 445 | 6,282,000 |
| 2005/09/15 | 440 | 447 | 440 | 445 | 5,055,000 |
| 2005/09/14 | 441 | 444 | 439 | 442 | 5,003,000 |
| 2005/09/13 | 436 | 444 | 435 | 444 | 6,721,000 |
| 2005/09/12 | 437 | 437 | 432 | 435 | 7,261,000 |
| 2005/09/09 | 423 | 432 | 423 | 432 | 9,523,000 |
| 2005/09/08 | 429 | 431 | 423 | 424 | 3,179,000 |
| 2005/09/07 | 428 | 431 | 428 | 430 | 3,630,000 |
| 2005/09/06 | 432 | 432 | 427 | 427 | 4,335,000 |
| 2005/09/05 | 435 | 437 | 430 | 430 | 5,530,000 |
| 2005/09/02 | 436 | 438 | 433 | 433 | 3,855,000 |
| 2005/09/01 | 438 | 444 | 437 | 437 | 6,810,000 |
| 2005/08/31 | 437 | 439 | 435 | 436 | 3,312,000 |
| 2005/08/30 | 440 | 440 | 435 | 438 | 5,471,000 |
| 2005/08/29 | 442 | 443 | 431 | 433 | 7,196,000 |
| 2005/08/26 | 437 | 447 | 436 | 446 | 10,453,000 |
| 2005/08/25 | 432 | 438 | 429 | 438 | 6,102,000 |
| 2005/08/24 | 431 | 435 | 431 | 434 | 5,609,000 |
| 2005/08/23 | 438 | 443 | 434 | 434 | 11,386,000 |
| 2005/08/22 | 440 | 441 | 438 | 438 | 2,888,000 |
| 2005/08/19 | 442 | 442 | 437 | 440 | 2,576,000 |
| 2005/08/18 | 443 | 448 | 440 | 440 | 7,909,000 |
| 2005/08/17 | 439 | 443 | 438 | 442 | 3,723,000 |
| 2005/08/16 | 434 | 437 | 433 | 437 | 2,753,000 |
| 2005/08/15 | 432 | 437 | 431 | 432 | 3,170,000 |
| 2005/08/12 | 440 | 441 | 430 | 431 | 6,148,000 |
| 2005/08/11 | 446 | 447 | 438 | 440 | 6,212,000 |
| 2005/08/10 | 443 | 445 | 441 | 442 | 6,384,000 |
| 2005/08/09 | 433 | 440 | 433 | 437 | 6,196,000 |
| 2005/08/08 | 422 | 437 | 417 | 436 | 8,534,000 |
| 2005/08/05 | 441 | 442 | 425 | 427 | 9,468,000 |
| 2005/08/04 | 454 | 454 | 437 | 448 | 10,347,000 |
| 2005/08/03 | 467 | 473 | 446 | 457 | 20,783,000 |
| 2005/08/02 | 456 | 466 | 454 | 462 | 9,130,000 |
| 2005/08/01 | 450 | 455 | 449 | 455 | 4,171,000 |
| 2005/07/29 | 450 | 451 | 445 | 449 | 3,615,000 |
| 2005/07/28 | 449 | 456 | 447 | 448 | 8,030,000 |
| 2005/07/27 | 442 | 448 | 440 | 448 | 5,234,000 |
| 2005/07/26 | 440 | 441 | 437 | 438 | 2,446,000 |
| 2005/07/25 | 435 | 437 | 433 | 436 | 3,373,000 |
| 2005/07/22 | 440 | 441 | 428 | 435 | 11,229,000 |
| 2005/07/21 | 447 | 449 | 445 | 445 | 4,131,000 |
| 2005/07/20 | 446 | 450 | 440 | 444 | 7,346,000 |
| 2005/07/19 | 438 | 445 | 437 | 444 | 9,786,000 |
| 2005/07/15 | 438 | 438 | 434 | 434 | 3,862,000 |
| 2005/07/14 | 437 | 437 | 433 | 436 | 5,053,000 |
| 2005/07/13 | 427 | 438 | 426 | 434 | 11,940,000 |
| 2005/07/12 | 424 | 429 | 423 | 426 | 6,319,000 |
| 2005/07/11 | 422 | 424 | 420 | 422 | 4,624,000 |
| 2005/07/08 | 416 | 419 | 415 | 417 | 4,741,000 |
| 2005/07/07 | 423 | 423 | 417 | 421 | 4,333,000 |
| 2005/07/06 | 415 | 424 | 414 | 424 | 7,416,000 |
| 2005/07/05 | 418 | 419 | 411 | 412 | 3,075,000 |
| 2005/07/04 | 417 | 420 | 416 | 419 | 2,407,000 |
| 2005/07/01 | 419 | 420 | 414 | 414 | 4,649,000 |
| 2005/06/30 | 420 | 422 | 414 | 417 | 4,322,000 |
| 2005/06/29 | 415 | 420 | 414 | 420 | 9,115,000 |
| 2005/06/28 | 406 | 414 | 406 | 414 | 6,326,000 |
| 2005/06/27 | 404 | 405 | 402 | 405 | 3,077,000 |
| 2005/06/24 | 404 | 406 | 403 | 406 | 2,321,000 |
| 2005/06/23 | 406 | 408 | 405 | 406 | 2,816,000 |
| 2005/06/22 | 408 | 412 | 408 | 410 | 8,037,000 |
| 2005/06/21 | 408 | 408 | 404 | 406 | 4,820,000 |
| 2005/06/20 | 412 | 413 | 408 | 410 | 3,259,000 |
| 2005/06/17 | 406 | 410 | 406 | 410 | 3,169,000 |
| 2005/06/16 | 409 | 410 | 404 | 405 | 4,411,000 |
| 2005/06/15 | 410 | 410 | 406 | 408 | 3,645,000 |
| 2005/06/14 | 408 | 412 | 407 | 411 | 9,884,000 |
| 2005/06/13 | 398 | 405 | 398 | 403 | 4,255,000 |
| 2005/06/10 | 396 | 401 | 396 | 397 | 10,186,000 |
| 2005/06/09 | 404 | 407 | 396 | 397 | 8,037,000 |
| 2005/06/08 | 399 | 402 | 397 | 399 | 4,397,000 |
| 2005/06/07 | 401 | 402 | 395 | 397 | 5,581,000 |
| 2005/06/06 | 400 | 402 | 397 | 401 | 7,131,000 |
| 2005/06/03 | 411 | 412 | 402 | 406 | 5,415,000 |
| 2005/06/02 | 413 | 414 | 409 | 410 | 5,461,000 |
| 2005/06/01 | 407 | 413 | 407 | 411 | 6,497,000 |
| 2005/05/31 | 412 | 415 | 408 | 410 | 8,624,000 |
| 2005/05/30 | 412 | 415 | 409 | 412 | 7,378,000 |
| 2005/05/27 | 404 | 410 | 403 | 410 | 8,212,000 |
| 2005/05/26 | 396 | 403 | 393 | 403 | 3,874,000 |
| 2005/05/25 | 402 | 402 | 394 | 396 | 2,963,000 |
| 2005/05/24 | 397 | 404 | 396 | 401 | 9,451,000 |
| 2005/05/23 | 394 | 397 | 393 | 397 | 5,295,000 |
| 2005/05/20 | 389 | 395 | 387 | 391 | 5,144,000 |
| 2005/05/19 | 385 | 392 | 384 | 389 | 6,240,000 |
| 2005/05/18 | 381 | 386 | 378 | 382 | 14,010,000 |
| 2005/05/17 | 382 | 382 | 372 | 376 | 4,173,000 |
| 2005/05/16 | 379 | 381 | 374 | 378 | 7,195,000 |
| 2005/05/13 | 387 | 389 | 381 | 382 | 9,042,000 |
| 2005/05/12 | 390 | 399 | 387 | 390 | 11,417,000 |
| 2005/05/11 | 382 | 390 | 380 | 390 | 5,887,000 |
| 2005/05/10 | 386 | 388 | 382 | 385 | 5,242,000 |
| 2005/05/09 | 390 | 393 | 384 | 389 | 8,954,000 |
| 2005/05/06 | 380 | 389 | 379 | 385 | 14,743,000 |
| 2005/05/02 | 371 | 377 | 366 | 377 | 5,572,000 |
| 2005/04/28 | 359 | 378 | 357 | 371 | 12,735,000 |
| 2005/04/27 | 357 | 361 | 356 | 361 | 1,817,000 |
| 2005/04/26 | 358 | 361 | 355 | 359 | 2,382,000 |
| 2005/04/25 | 359 | 359 | 354 | 357 | 4,277,000 |
| 2005/04/22 | 358 | 360 | 352 | 359 | 5,165,000 |
| 2005/04/21 | 351 | 354 | 346 | 351 | 8,925,000 |
| 2005/04/20 | 364 | 365 | 357 | 358 | 2,834,000 |
| 2005/04/19 | 356 | 362 | 355 | 358 | 4,299,000 |
| 2005/04/18 | 361 | 361 | 354 | 354 | 5,961,000 |
| 2005/04/15 | 369 | 370 | 361 | 363 | 5,407,000 |
| 2005/04/14 | 372 | 376 | 367 | 374 | 6,840,000 |
| 2005/04/13 | 380 | 381 | 377 | 377 | 2,844,000 |
| 2005/04/12 | 380 | 382 | 375 | 380 | 3,714,000 |
| 2005/04/11 | 387 | 390 | 380 | 381 | 5,363,000 |
| 2005/04/08 | 390 | 393 | 389 | 392 | 14,581,000 |
| 2005/04/07 | 374 | 387 | 373 | 387 | 12,906,000 |
| 2005/04/06 | 374 | 375 | 371 | 374 | 2,725,000 |
| 2005/04/05 | 372 | 378 | 372 | 374 | 3,772,000 |
| 2005/04/04 | 371 | 377 | 369 | 374 | 6,197,000 |
| 2005/04/01 | 366 | 372 | 364 | 371 | 5,301,000 |
| 2005/03/31 | 369 | 369 | 364 | 366 | 4,825,000 |
| 2005/03/30 | 364 | 371 | 363 | 369 | 11,569,000 |
| 2005/03/29 | 367 | 368 | 361 | 363 | 4,888,000 |
| 2005/03/28 | 355 | 368 | 354 | 366 | 8,019,000 |
| 2005/03/25 | 355 | 355 | 352 | 355 | 1,540,000 |
| 2005/03/24 | 354 | 356 | 352 | 353 | 4,477,000 |
| 2005/03/23 | 356 | 356 | 351 | 354 | 2,789,000 |
| 2005/03/22 | 356 | 359 | 355 | 356 | 1,986,000 |
| 2005/03/18 | 354 | 359 | 354 | 357 | 2,843,000 |
| 2005/03/17 | 356 | 359 | 355 | 357 | 2,434,000 |
| 2005/03/16 | 355 | 359 | 353 | 359 | 2,038,000 |
| 2005/03/15 | 357 | 359 | 354 | 356 | 2,399,000 |
| 2005/03/14 | 360 | 361 | 354 | 354 | 1,873,000 |
| 2005/03/11 | 356 | 360 | 356 | 360 | 6,143,000 |
| 2005/03/10 | 355 | 363 | 355 | 357 | 4,056,000 |
| 2005/03/09 | 358 | 360 | 356 | 356 | 3,042,000 |
| 2005/03/08 | 359 | 361 | 358 | 359 | 2,098,000 |
| 2005/03/07 | 363 | 364 | 359 | 361 | 2,102,000 |
| 2005/03/04 | 358 | 363 | 356 | 362 | 2,258,000 |
| 2005/03/03 | 362 | 362 | 359 | 361 | 2,442,000 |
| 2005/03/02 | 362 | 363 | 360 | 362 | 2,440,000 |
| 2005/03/01 | 362 | 362 | 360 | 361 | 3,205,000 |
| 2005/02/28 | 353 | 363 | 352 | 361 | 8,671,000 |
| 2005/02/25 | 345 | 351 | 343 | 349 | 3,347,000 |
| 2005/02/24 | 343 | 346 | 343 | 343 | 2,055,000 |
| 2005/02/23 | 345 | 346 | 343 | 345 | 1,951,000 |
| 2005/02/22 | 348 | 350 | 347 | 347 | 1,996,000 |
| 2005/02/21 | 350 | 350 | 348 | 348 | 1,003,000 |
| 2005/02/18 | 350 | 352 | 349 | 349 | 2,341,000 |
| 2005/02/17 | 347 | 351 | 347 | 349 | 1,980,000 |
| 2005/02/16 | 352 | 353 | 345 | 345 | 3,447,000 |
| 2005/02/15 | 353 | 353 | 350 | 351 | 1,467,000 |
| 2005/02/14 | 351 | 354 | 350 | 353 | 2,851,000 |
| 2005/02/10 | 351 | 352 | 346 | 349 | 4,491,000 |
| 2005/02/09 | 349 | 353 | 349 | 352 | 3,135,000 |
| 2005/02/08 | 349 | 350 | 348 | 349 | 2,637,000 |
| 2005/02/07 | 350 | 351 | 347 | 349 | 4,015,000 |
| 2005/02/04 | 347 | 350 | 343 | 348 | 3,867,000 |
| 2005/02/03 | 349 | 350 | 346 | 350 | 3,957,000 |
| 2005/02/02 | 347 | 350 | 345 | 350 | 2,852,000 |
| 2005/02/01 | 347 | 348 | 342 | 344 | 2,677,000 |
| 2005/01/31 | 346 | 349 | 339 | 347 | 6,154,000 |
| 2005/01/28 | 344 | 350 | 342 | 350 | 6,494,000 |
| 2005/01/27 | 343 | 344 | 338 | 344 | 3,762,000 |
| 2005/01/26 | 343 | 344 | 341 | 341 | 4,928,000 |
| 2005/01/25 | 337 | 342 | 337 | 342 | 4,224,000 |
| 2005/01/24 | 332 | 340 | 330 | 338 | 8,828,000 |
| 2005/01/21 | 324 | 331 | 323 | 330 | 3,707,000 |
| 2005/01/20 | 326 | 327 | 323 | 324 | 4,208,000 |
| 2005/01/19 | 329 | 331 | 326 | 329 | 5,067,000 |
| 2005/01/18 | 328 | 332 | 324 | 326 | 4,611,000 |
| 2005/01/17 | 326 | 329 | 326 | 326 | 3,398,000 |
| 2005/01/14 | 329 | 330 | 325 | 328 | 5,637,000 |
| 2005/01/13 | 331 | 333 | 331 | 333 | 2,782,000 |
| 2005/01/12 | 333 | 336 | 332 | 334 | 4,132,000 |
| 2005/01/11 | 331 | 334 | 331 | 332 | 3,016,000 |
| 2005/01/07 | 330 | 333 | 327 | 331 | 5,982,000 |
| 2005/01/06 | 329 | 329 | 327 | 329 | 3,735,000 |
| 2005/01/05 | 325 | 329 | 324 | 328 | 5,812,000 |
| 2005/01/04 | 322 | 324 | 321 | 324 | 1,535,000 |