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 |
|---|---|---|---|---|---|
| 2006/12/29 | 815 | 817 | 812 | 813 | 1,348,000 |
| 2006/12/28 | 822 | 824 | 808 | 816 | 2,944,000 |
| 2006/12/27 | 809 | 825 | 805 | 818 | 5,895,000 |
| 2006/12/26 | 800 | 801 | 790 | 797 | 1,665,000 |
| 2006/12/25 | 798 | 803 | 794 | 800 | 1,658,000 |
| 2006/12/22 | 800 | 804 | 786 | 798 | 8,354,000 |
| 2006/12/21 | 810 | 817 | 807 | 810 | 4,465,000 |
| 2006/12/20 | 806 | 810 | 800 | 808 | 4,050,000 |
| 2006/12/19 | 805 | 814 | 799 | 803 | 4,457,000 |
| 2006/12/18 | 807 | 807 | 802 | 804 | 3,228,000 |
| 2006/12/15 | 797 | 805 | 791 | 797 | 4,317,000 |
| 2006/12/14 | 794 | 794 | 788 | 789 | 3,158,000 |
| 2006/12/13 | 781 | 785 | 778 | 784 | 2,646,000 |
| 2006/12/12 | 794 | 796 | 783 | 787 | 7,394,000 |
| 2006/12/11 | 764 | 783 | 762 | 779 | 6,914,000 |
| 2006/12/08 | 753 | 759 | 752 | 754 | 6,933,000 |
| 2006/12/07 | 760 | 764 | 756 | 760 | 5,495,000 |
| 2006/12/06 | 761 | 765 | 753 | 759 | 9,497,000 |
| 2006/12/05 | 785 | 785 | 765 | 771 | 3,960,000 |
| 2006/12/04 | 779 | 781 | 767 | 777 | 5,801,000 |
| 2006/12/01 | 793 | 797 | 783 | 786 | 3,047,000 |
| 2006/11/30 | 799 | 802 | 782 | 794 | 5,483,000 |
| 2006/11/29 | 776 | 792 | 774 | 779 | 4,407,000 |
| 2006/11/28 | 754 | 767 | 751 | 766 | 5,684,000 |
| 2006/11/27 | 770 | 776 | 757 | 774 | 5,642,000 |
| 2006/11/24 | 782 | 790 | 772 | 782 | 4,234,000 |
| 2006/11/22 | 794 | 800 | 785 | 796 | 4,206,000 |
| 2006/11/21 | 791 | 809 | 788 | 804 | 6,815,000 |
| 2006/11/20 | 803 | 809 | 788 | 790 | 4,055,000 |
| 2006/11/17 | 815 | 826 | 812 | 818 | 3,414,000 |
| 2006/11/16 | 835 | 836 | 818 | 822 | 2,995,000 |
| 2006/11/15 | 845 | 849 | 834 | 835 | 4,789,000 |
| 2006/11/14 | 832 | 842 | 828 | 840 | 4,196,000 |
| 2006/11/13 | 829 | 833 | 820 | 825 | 3,014,000 |
| 2006/11/10 | 833 | 838 | 819 | 831 | 4,463,000 |
| 2006/11/09 | 834 | 839 | 828 | 833 | 4,223,000 |
| 2006/11/08 | 823 | 840 | 821 | 830 | 7,170,000 |
| 2006/11/07 | 819 | 831 | 814 | 819 | 8,174,000 |
| 2006/11/06 | 792 | 826 | 786 | 809 | 15,565,000 |
| 2006/11/02 | 792 | 795 | 785 | 794 | 4,539,000 |
| 2006/11/01 | 793 | 800 | 783 | 796 | 5,139,000 |
| 2006/10/31 | 795 | 801 | 791 | 791 | 8,307,000 |
| 2006/10/30 | 784 | 791 | 770 | 775 | 4,724,000 |
| 2006/10/27 | 801 | 810 | 791 | 804 | 5,865,000 |
| 2006/10/26 | 796 | 803 | 795 | 799 | 3,548,000 |
| 2006/10/25 | 800 | 807 | 787 | 790 | 7,405,000 |
| 2006/10/24 | 790 | 803 | 790 | 797 | 6,788,000 |
| 2006/10/23 | 780 | 788 | 775 | 786 | 3,887,000 |
| 2006/10/20 | 763 | 781 | 763 | 779 | 3,717,000 |
| 2006/10/19 | 770 | 774 | 761 | 763 | 3,640,000 |
| 2006/10/18 | 763 | 768 | 754 | 765 | 6,808,000 |
| 2006/10/17 | 784 | 785 | 774 | 778 | 4,816,000 |
| 2006/10/16 | 775 | 783 | 773 | 779 | 6,659,000 |
| 2006/10/13 | 769 | 772 | 761 | 767 | 4,508,000 |
| 2006/10/12 | 764 | 764 | 752 | 760 | 4,296,000 |
| 2006/10/11 | 763 | 772 | 763 | 766 | 7,761,000 |
| 2006/10/10 | 744 | 760 | 742 | 758 | 7,235,000 |
| 2006/10/06 | 744 | 750 | 742 | 749 | 5,477,000 |
| 2006/10/05 | 731 | 745 | 731 | 744 | 6,804,000 |
| 2006/10/04 | 736 | 738 | 721 | 725 | 3,257,000 |
| 2006/10/03 | 734 | 738 | 730 | 731 | 3,940,000 |
| 2006/10/02 | 717 | 740 | 715 | 733 | 5,132,000 |
| 2006/09/29 | 714 | 716 | 711 | 716 | 2,341,000 |
| 2006/09/28 | 712 | 717 | 705 | 715 | 3,309,000 |
| 2006/09/27 | 709 | 715 | 706 | 712 | 2,468,000 |
| 2006/09/26 | 710 | 710 | 700 | 703 | 1,866,000 |
| 2006/09/25 | 704 | 704 | 690 | 703 | 3,200,000 |
| 2006/09/22 | 701 | 706 | 693 | 696 | 2,409,000 |
| 2006/09/21 | 700 | 711 | 698 | 707 | 3,308,000 |
| 2006/09/20 | 696 | 703 | 696 | 700 | 2,613,000 |
| 2006/09/19 | 702 | 713 | 698 | 703 | 4,772,000 |
| 2006/09/15 | 708 | 709 | 691 | 705 | 2,967,000 |
| 2006/09/14 | 706 | 715 | 704 | 710 | 2,964,000 |
| 2006/09/13 | 713 | 715 | 697 | 700 | 4,818,000 |
| 2006/09/12 | 715 | 717 | 704 | 706 | 3,860,000 |
| 2006/09/11 | 726 | 726 | 712 | 712 | 2,887,000 |
| 2006/09/08 | 710 | 728 | 710 | 723 | 7,217,000 |
| 2006/09/07 | 743 | 743 | 716 | 719 | 7,683,000 |
| 2006/09/06 | 743 | 749 | 743 | 743 | 2,118,000 |
| 2006/09/05 | 751 | 752 | 743 | 745 | 3,156,000 |
| 2006/09/04 | 752 | 756 | 750 | 753 | 3,015,000 |
| 2006/09/01 | 750 | 755 | 747 | 748 | 3,349,000 |
| 2006/08/31 | 744 | 752 | 742 | 752 | 5,129,000 |
| 2006/08/30 | 741 | 745 | 735 | 742 | 3,026,000 |
| 2006/08/29 | 738 | 748 | 735 | 741 | 3,297,000 |
| 2006/08/28 | 739 | 741 | 729 | 733 | 2,817,000 |
| 2006/08/25 | 740 | 744 | 736 | 737 | 2,017,000 |
| 2006/08/24 | 743 | 745 | 738 | 739 | 2,819,000 |
| 2006/08/23 | 739 | 749 | 739 | 745 | 3,281,000 |
| 2006/08/22 | 736 | 745 | 736 | 742 | 3,300,000 |
| 2006/08/21 | 752 | 753 | 736 | 740 | 4,192,000 |
| 2006/08/18 | 746 | 751 | 745 | 750 | 4,491,000 |
| 2006/08/17 | 753 | 756 | 740 | 743 | 7,082,000 |
| 2006/08/16 | 755 | 760 | 745 | 753 | 5,348,000 |
| 2006/08/15 | 749 | 756 | 747 | 752 | 3,722,000 |
| 2006/08/14 | 730 | 750 | 726 | 743 | 3,277,000 |
| 2006/08/11 | 734 | 738 | 727 | 730 | 3,446,000 |
| 2006/08/10 | 730 | 741 | 730 | 736 | 3,546,000 |
| 2006/08/09 | 727 | 735 | 717 | 734 | 4,530,000 |
| 2006/08/08 | 719 | 731 | 712 | 730 | 5,812,000 |
| 2006/08/07 | 730 | 734 | 718 | 719 | 4,092,000 |
| 2006/08/04 | 727 | 734 | 726 | 728 | 2,700,000 |
| 2006/08/03 | 724 | 733 | 723 | 728 | 4,364,000 |
| 2006/08/02 | 725 | 730 | 718 | 727 | 11,440,000 |
| 2006/08/01 | 755 | 755 | 729 | 735 | 8,900,000 |
| 2006/07/31 | 749 | 754 | 744 | 746 | 10,388,000 |
| 2006/07/28 | 775 | 790 | 733 | 743 | 26,341,000 |
| 2006/07/27 | 755 | 768 | 752 | 766 | 5,430,000 |
| 2006/07/26 | 769 | 772 | 753 | 760 | 7,474,000 |
| 2006/07/25 | 760 | 770 | 759 | 768 | 6,089,000 |
| 2006/07/24 | 739 | 756 | 732 | 752 | 5,727,000 |
| 2006/07/21 | 738 | 753 | 733 | 736 | 5,117,000 |
| 2006/07/20 | 745 | 749 | 735 | 740 | 4,180,000 |
| 2006/07/19 | 720 | 723 | 709 | 715 | 4,780,000 |
| 2006/07/18 | 725 | 729 | 715 | 716 | 4,649,000 |
| 2006/07/14 | 735 | 751 | 731 | 735 | 7,497,000 |
| 2006/07/13 | 750 | 764 | 744 | 751 | 5,592,000 |
| 2006/07/12 | 774 | 774 | 748 | 760 | 8,615,000 |
| 2006/07/11 | 775 | 777 | 769 | 775 | 7,539,000 |
| 2006/07/10 | 760 | 778 | 751 | 777 | 8,371,000 |
| 2006/07/07 | 762 | 775 | 759 | 769 | 12,126,000 |
| 2006/07/06 | 752 | 752 | 738 | 749 | 6,354,000 |
| 2006/07/05 | 752 | 763 | 746 | 752 | 8,595,000 |
| 2006/07/04 | 760 | 773 | 756 | 768 | 26,120,000 |
| 2006/07/03 | 718 | 737 | 717 | 730 | 7,096,000 |
| 2006/06/30 | 703 | 719 | 703 | 717 | 8,309,000 |
| 2006/06/29 | 674 | 687 | 673 | 683 | 8,202,000 |
| 2006/06/28 | 669 | 680 | 668 | 674 | 5,915,000 |
| 2006/06/27 | 687 | 693 | 684 | 689 | 4,087,000 |
| 2006/06/26 | 677 | 689 | 672 | 685 | 5,608,000 |
| 2006/06/23 | 679 | 679 | 660 | 678 | 5,090,000 |
| 2006/06/22 | 666 | 683 | 666 | 682 | 4,352,000 |
| 2006/06/21 | 665 | 673 | 647 | 658 | 4,224,000 |
| 2006/06/20 | 656 | 676 | 651 | 660 | 6,458,000 |
| 2006/06/19 | 651 | 660 | 643 | 655 | 3,362,000 |
| 2006/06/16 | 658 | 661 | 651 | 654 | 5,198,000 |
| 2006/06/15 | 648 | 648 | 631 | 638 | 5,921,000 |
| 2006/06/14 | 593 | 631 | 593 | 618 | 9,457,000 |
| 2006/06/13 | 619 | 625 | 600 | 603 | 4,468,000 |
| 2006/06/12 | 629 | 641 | 622 | 638 | 3,857,000 |
| 2006/06/09 | 618 | 638 | 615 | 628 | 9,269,000 |
| 2006/06/08 | 621 | 639 | 616 | 628 | 7,468,000 |
| 2006/06/07 | 672 | 676 | 641 | 651 | 8,355,000 |
| 2006/06/06 | 689 | 692 | 678 | 682 | 4,477,000 |
| 2006/06/05 | 697 | 697 | 678 | 693 | 8,744,000 |
| 2006/06/02 | 679 | 694 | 679 | 693 | 9,907,000 |
| 2006/06/01 | 680 | 680 | 671 | 674 | 4,349,000 |
| 2006/05/31 | 675 | 680 | 666 | 673 | 5,236,000 |
| 2006/05/30 | 687 | 690 | 678 | 687 | 5,909,000 |
| 2006/05/29 | 690 | 691 | 677 | 684 | 7,043,000 |
| 2006/05/26 | 685 | 692 | 683 | 684 | 6,082,000 |
| 2006/05/25 | 700 | 700 | 675 | 678 | 7,790,000 |
| 2006/05/24 | 697 | 703 | 678 | 702 | 11,751,000 |
| 2006/05/23 | 696 | 707 | 684 | 687 | 9,333,000 |
| 2006/05/22 | 738 | 738 | 716 | 716 | 6,338,000 |
| 2006/05/19 | 714 | 727 | 706 | 723 | 10,027,000 |
| 2006/05/18 | 688 | 705 | 685 | 701 | 6,198,000 |
| 2006/05/17 | 700 | 710 | 684 | 698 | 8,504,000 |
| 2006/05/16 | 714 | 731 | 700 | 702 | 9,118,000 |
| 2006/05/15 | 706 | 720 | 704 | 714 | 8,354,000 |
| 2006/05/12 | 725 | 735 | 716 | 726 | 7,993,000 |
| 2006/05/11 | 762 | 772 | 740 | 744 | 8,831,000 |
| 2006/05/10 | 781 | 784 | 771 | 772 | 7,867,000 |
| 2006/05/09 | 770 | 784 | 767 | 780 | 8,374,000 |
| 2006/05/08 | 783 | 788 | 764 | 775 | 14,450,000 |
| 2006/05/02 | 748 | 777 | 744 | 774 | 19,312,000 |
| 2006/05/01 | 755 | 761 | 748 | 749 | 15,837,000 |
| 2006/04/28 | 735 | 746 | 720 | 745 | 15,390,000 |
| 2006/04/27 | 732 | 747 | 726 | 732 | 7,854,000 |
| 2006/04/26 | 713 | 728 | 711 | 725 | 5,847,000 |
| 2006/04/25 | 717 | 721 | 706 | 710 | 6,766,000 |
| 2006/04/24 | 739 | 742 | 704 | 710 | 10,685,000 |
| 2006/04/21 | 735 | 750 | 734 | 745 | 7,002,000 |
| 2006/04/20 | 740 | 743 | 729 | 731 | 7,072,000 |
| 2006/04/19 | 729 | 753 | 729 | 749 | 10,463,000 |
| 2006/04/18 | 722 | 730 | 716 | 727 | 4,907,000 |
| 2006/04/17 | 728 | 728 | 713 | 713 | 3,902,000 |
| 2006/04/14 | 722 | 732 | 718 | 728 | 7,905,000 |
| 2006/04/13 | 720 | 729 | 716 | 722 | 7,270,000 |
| 2006/04/12 | 729 | 730 | 718 | 719 | 6,730,000 |
| 2006/04/11 | 745 | 751 | 728 | 735 | 11,571,000 |
| 2006/04/10 | 749 | 758 | 741 | 756 | 4,546,000 |
| 2006/04/07 | 753 | 754 | 743 | 754 | 6,401,000 |
| 2006/04/06 | 726 | 746 | 726 | 745 | 9,194,000 |
| 2006/04/05 | 730 | 737 | 724 | 725 | 5,661,000 |
| 2006/04/04 | 739 | 739 | 727 | 729 | 5,246,000 |
| 2006/04/03 | 720 | 747 | 717 | 738 | 8,096,000 |
| 2006/03/31 | 727 | 727 | 711 | 715 | 3,431,000 |
| 2006/03/30 | 714 | 724 | 710 | 717 | 4,831,000 |
| 2006/03/29 | 713 | 713 | 702 | 710 | 4,622,000 |
| 2006/03/28 | 703 | 713 | 699 | 711 | 5,101,000 |
| 2006/03/27 | 704 | 709 | 701 | 703 | 4,211,000 |
| 2006/03/24 | 702 | 708 | 693 | 701 | 4,493,000 |
| 2006/03/23 | 700 | 711 | 695 | 699 | 10,194,000 |
| 2006/03/22 | 686 | 692 | 678 | 687 | 5,684,000 |
| 2006/03/20 | 671 | 682 | 671 | 678 | 3,454,000 |
| 2006/03/17 | 688 | 688 | 669 | 675 | 4,238,000 |
| 2006/03/16 | 683 | 692 | 672 | 678 | 12,732,000 |
| 2006/03/15 | 682 | 687 | 665 | 673 | 9,672,000 |
| 2006/03/14 | 674 | 693 | 670 | 686 | 13,569,000 |
| 2006/03/13 | 666 | 674 | 662 | 668 | 8,758,000 |
| 2006/03/10 | 650 | 659 | 646 | 653 | 8,199,000 |
| 2006/03/09 | 651 | 656 | 638 | 650 | 8,147,000 |
| 2006/03/08 | 654 | 661 | 650 | 661 | 10,949,000 |
| 2006/03/07 | 640 | 659 | 638 | 653 | 10,485,000 |
| 2006/03/06 | 626 | 638 | 619 | 636 | 6,621,000 |
| 2006/03/03 | 635 | 639 | 623 | 626 | 6,488,000 |
| 2006/03/02 | 646 | 653 | 642 | 645 | 9,729,000 |
| 2006/03/01 | 666 | 669 | 646 | 650 | 9,955,000 |
| 2006/02/28 | 660 | 679 | 658 | 666 | 17,192,000 |
| 2006/02/27 | 651 | 668 | 650 | 650 | 6,591,000 |
| 2006/02/24 | 658 | 659 | 644 | 655 | 8,272,000 |
| 2006/02/23 | 665 | 669 | 655 | 664 | 11,198,000 |
| 2006/02/22 | 639 | 677 | 634 | 672 | 17,356,000 |
| 2006/02/21 | 636 | 642 | 626 | 637 | 6,054,000 |
| 2006/02/20 | 629 | 642 | 625 | 637 | 13,539,000 |
| 2006/02/17 | 644 | 674 | 639 | 639 | 28,507,000 |
| 2006/02/16 | 630 | 647 | 624 | 640 | 11,635,000 |
| 2006/02/15 | 648 | 648 | 629 | 631 | 17,566,000 |
| 2006/02/14 | 615 | 651 | 615 | 643 | 42,759,000 |
| 2006/02/13 | 581 | 611 | 578 | 588 | 44,310,000 |
| 2006/02/10 | 541 | 589 | 538 | 582 | 37,523,000 |
| 2006/02/09 | 544 | 544 | 537 | 540 | 2,558,000 |
| 2006/02/08 | 545 | 545 | 536 | 536 | 3,793,000 |
| 2006/02/07 | 550 | 550 | 543 | 546 | 2,111,000 |
| 2006/02/06 | 545 | 549 | 541 | 547 | 3,966,000 |
| 2006/02/03 | 549 | 549 | 541 | 544 | 2,398,000 |
| 2006/02/02 | 548 | 550 | 545 | 550 | 6,121,000 |
| 2006/02/01 | 540 | 546 | 538 | 538 | 4,457,000 |
| 2006/01/31 | 543 | 547 | 538 | 543 | 3,998,000 |
| 2006/01/30 | 539 | 544 | 536 | 542 | 4,801,000 |
| 2006/01/27 | 531 | 535 | 528 | 534 | 3,012,000 |
| 2006/01/26 | 530 | 532 | 524 | 527 | 2,506,000 |
| 2006/01/25 | 526 | 527 | 519 | 520 | 4,183,000 |
| 2006/01/24 | 512 | 521 | 511 | 519 | 3,028,000 |
| 2006/01/23 | 513 | 523 | 510 | 510 | 4,047,000 |
| 2006/01/20 | 524 | 531 | 519 | 526 | 9,822,000 |
| 2006/01/19 | 512 | 522 | 511 | 515 | 6,370,000 |
| 2006/01/18 | 516 | 529 | 502 | 512 | 8,754,000 |
| 2006/01/17 | 525 | 538 | 521 | 523 | 7,908,000 |
| 2006/01/16 | 528 | 533 | 525 | 527 | 8,114,000 |
| 2006/01/13 | 533 | 534 | 520 | 523 | 10,113,000 |
| 2006/01/12 | 546 | 547 | 533 | 536 | 8,181,000 |
| 2006/01/11 | 546 | 550 | 540 | 548 | 5,234,000 |
| 2006/01/10 | 552 | 553 | 540 | 544 | 6,133,000 |
| 2006/01/06 | 547 | 553 | 543 | 548 | 7,173,000 |
| 2006/01/05 | 543 | 550 | 539 | 546 | 5,694,000 |
| 2006/01/04 | 540 | 546 | 536 | 543 | 1,803,000 |