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 |
|---|---|---|---|---|---|
| 2008/12/30 | 148 | 151 | 146 | 149 | 2,316,000 |
| 2008/12/29 | 145 | 147 | 144 | 147 | 3,490,000 |
| 2008/12/26 | 142 | 147 | 141 | 147 | 4,954,000 |
| 2008/12/25 | 142 | 144 | 140 | 142 | 4,641,000 |
| 2008/12/24 | 148 | 149 | 143 | 143 | 6,104,000 |
| 2008/12/22 | 151 | 154 | 149 | 150 | 4,700,000 |
| 2008/12/19 | 148 | 154 | 145 | 152 | 10,566,000 |
| 2008/12/18 | 143 | 147 | 138 | 146 | 7,321,000 |
| 2008/12/17 | 155 | 155 | 142 | 145 | 12,631,000 |
| 2008/12/16 | 155 | 156 | 150 | 151 | 7,989,000 |
| 2008/12/15 | 151 | 160 | 150 | 157 | 10,636,000 |
| 2008/12/12 | 162 | 163 | 145 | 147 | 19,384,000 |
| 2008/12/11 | 159 | 165 | 156 | 165 | 9,887,000 |
| 2008/12/10 | 145 | 161 | 144 | 157 | 17,255,000 |
| 2008/12/09 | 149 | 151 | 144 | 146 | 11,271,000 |
| 2008/12/08 | 136 | 147 | 135 | 145 | 10,913,000 |
| 2008/12/05 | 135 | 136 | 132 | 134 | 9,208,000 |
| 2008/12/04 | 145 | 147 | 132 | 136 | 14,969,000 |
| 2008/12/03 | 147 | 149 | 144 | 146 | 13,208,000 |
| 2008/12/02 | 150 | 150 | 142 | 142 | 16,974,000 |
| 2008/12/01 | 161 | 163 | 153 | 155 | 13,372,000 |
| 2008/11/28 | 158 | 164 | 156 | 164 | 9,998,000 |
| 2008/11/27 | 163 | 166 | 154 | 156 | 10,135,000 |
| 2008/11/26 | 163 | 169 | 160 | 160 | 8,523,000 |
| 2008/11/25 | 178 | 178 | 164 | 171 | 9,055,000 |
| 2008/11/21 | 156 | 170 | 152 | 168 | 13,734,000 |
| 2008/11/20 | 170 | 172 | 163 | 163 | 14,172,000 |
| 2008/11/19 | 183 | 192 | 178 | 182 | 22,568,000 |
| 2008/11/18 | 168 | 185 | 167 | 184 | 22,042,000 |
| 2008/11/17 | 167 | 180 | 165 | 173 | 13,230,000 |
| 2008/11/14 | 184 | 184 | 167 | 170 | 14,592,000 |
| 2008/11/13 | 170 | 171 | 165 | 165 | 13,732,000 |
| 2008/11/12 | 183 | 187 | 175 | 176 | 12,406,000 |
| 2008/11/11 | 196 | 198 | 190 | 190 | 9,729,000 |
| 2008/11/10 | 202 | 205 | 191 | 196 | 18,685,000 |
| 2008/11/07 | 195 | 203 | 189 | 194 | 19,451,000 |
| 2008/11/06 | 220 | 228 | 215 | 215 | 22,581,000 |
| 2008/11/05 | 234 | 244 | 228 | 238 | 18,626,000 |
| 2008/11/04 | 220 | 225 | 215 | 220 | 15,587,000 |
| 2008/10/31 | 227 | 229 | 212 | 213 | 21,376,000 |
| 2008/10/30 | 204 | 248 | 202 | 247 | 25,185,000 |
| 2008/10/29 | 206 | 206 | 187 | 198 | 17,014,000 |
| 2008/10/28 | 167 | 182 | 161 | 176 | 24,234,000 |
| 2008/10/27 | 191 | 203 | 163 | 165 | 22,961,000 |
| 2008/10/24 | 215 | 215 | 197 | 200 | 17,139,000 |
| 2008/10/23 | 220 | 223 | 200 | 220 | 29,719,000 |
| 2008/10/22 | 281 | 282 | 247 | 247 | 15,834,000 |
| 2008/10/21 | 282 | 285 | 279 | 284 | 8,642,000 |
| 2008/10/20 | 281 | 287 | 274 | 277 | 10,027,000 |
| 2008/10/17 | 299 | 302 | 272 | 276 | 13,072,000 |
| 2008/10/16 | 265 | 282 | 258 | 279 | 19,000,000 |
| 2008/10/15 | 294 | 295 | 271 | 285 | 16,577,000 |
| 2008/10/14 | 348 | 348 | 311 | 314 | 14,542,000 |
| 2008/10/10 | 268 | 297 | 268 | 288 | 14,692,000 |
| 2008/10/09 | 292 | 326 | 285 | 309 | 15,694,000 |
| 2008/10/08 | 305 | 314 | 278 | 292 | 15,571,000 |
| 2008/10/07 | 305 | 328 | 303 | 320 | 20,918,000 |
| 2008/10/06 | 350 | 350 | 334 | 340 | 9,815,000 |
| 2008/10/03 | 371 | 371 | 342 | 359 | 17,530,000 |
| 2008/10/02 | 406 | 407 | 358 | 365 | 17,583,000 |
| 2008/10/01 | 428 | 429 | 408 | 414 | 10,259,000 |
| 2008/09/30 | 394 | 423 | 391 | 418 | 8,596,000 |
| 2008/09/29 | 454 | 456 | 417 | 419 | 12,215,000 |
| 2008/09/26 | 472 | 475 | 447 | 455 | 7,591,000 |
| 2008/09/25 | 469 | 478 | 456 | 467 | 9,124,000 |
| 2008/09/24 | 476 | 487 | 463 | 470 | 7,841,000 |
| 2008/09/22 | 483 | 496 | 470 | 475 | 10,783,000 |
| 2008/09/19 | 459 | 472 | 459 | 463 | 11,563,000 |
| 2008/09/18 | 437 | 450 | 430 | 450 | 12,349,000 |
| 2008/09/17 | 461 | 461 | 438 | 442 | 10,432,000 |
| 2008/09/16 | 429 | 440 | 423 | 439 | 14,010,000 |
| 2008/09/12 | 463 | 470 | 432 | 449 | 31,718,000 |
| 2008/09/11 | 504 | 506 | 463 | 463 | 24,066,000 |
| 2008/09/10 | 487 | 524 | 485 | 517 | 15,960,000 |
| 2008/09/09 | 535 | 537 | 492 | 502 | 18,075,000 |
| 2008/09/08 | 532 | 545 | 532 | 543 | 12,381,000 |
| 2008/09/05 | 547 | 548 | 522 | 527 | 20,655,000 |
| 2008/09/04 | 574 | 577 | 559 | 566 | 15,246,000 |
| 2008/09/03 | 573 | 576 | 559 | 564 | 9,665,000 |
| 2008/09/02 | 565 | 588 | 560 | 566 | 14,623,000 |
| 2008/09/01 | 577 | 583 | 563 | 563 | 6,828,000 |
| 2008/08/29 | 575 | 593 | 574 | 587 | 11,386,000 |
| 2008/08/28 | 572 | 573 | 565 | 568 | 9,078,000 |
| 2008/08/27 | 577 | 577 | 558 | 562 | 8,593,000 |
| 2008/08/26 | 557 | 575 | 550 | 573 | 9,094,000 |
| 2008/08/25 | 555 | 561 | 552 | 559 | 7,733,000 |
| 2008/08/22 | 552 | 556 | 542 | 547 | 7,974,000 |
| 2008/08/21 | 566 | 566 | 549 | 550 | 8,570,000 |
| 2008/08/20 | 553 | 562 | 545 | 556 | 9,985,000 |
| 2008/08/19 | 581 | 585 | 553 | 554 | 13,582,000 |
| 2008/08/18 | 587 | 598 | 580 | 580 | 8,761,000 |
| 2008/08/15 | 579 | 596 | 576 | 595 | 9,233,000 |
| 2008/08/14 | 587 | 595 | 581 | 587 | 13,932,000 |
| 2008/08/13 | 593 | 596 | 582 | 588 | 12,197,000 |
| 2008/08/12 | 608 | 611 | 584 | 587 | 11,033,000 |
| 2008/08/11 | 609 | 613 | 599 | 606 | 7,646,000 |
| 2008/08/08 | 574 | 598 | 568 | 589 | 13,795,000 |
| 2008/08/07 | 614 | 614 | 574 | 574 | 12,016,000 |
| 2008/08/06 | 580 | 594 | 577 | 594 | 14,962,000 |
| 2008/08/05 | 554 | 573 | 551 | 554 | 12,868,000 |
| 2008/08/04 | 588 | 591 | 550 | 552 | 17,643,000 |
| 2008/08/01 | 610 | 623 | 602 | 605 | 9,965,000 |
| 2008/07/31 | 638 | 642 | 596 | 626 | 11,641,000 |
| 2008/07/30 | 619 | 625 | 613 | 623 | 11,180,000 |
| 2008/07/29 | 610 | 610 | 591 | 603 | 9,934,000 |
| 2008/07/28 | 626 | 640 | 615 | 619 | 8,408,000 |
| 2008/07/25 | 640 | 641 | 626 | 627 | 12,687,000 |
| 2008/07/24 | 626 | 672 | 619 | 660 | 24,780,000 |
| 2008/07/23 | 616 | 624 | 609 | 620 | 10,126,000 |
| 2008/07/22 | 609 | 614 | 596 | 610 | 10,792,000 |
| 2008/07/18 | 622 | 626 | 604 | 608 | 15,465,000 |
| 2008/07/17 | 610 | 621 | 609 | 615 | 14,779,000 |
| 2008/07/16 | 586 | 598 | 574 | 596 | 13,905,000 |
| 2008/07/15 | 601 | 602 | 585 | 586 | 7,946,000 |
| 2008/07/14 | 605 | 619 | 600 | 604 | 10,657,000 |
| 2008/07/11 | 593 | 616 | 589 | 607 | 19,178,000 |
| 2008/07/10 | 583 | 602 | 579 | 598 | 17,713,000 |
| 2008/07/09 | 590 | 599 | 587 | 593 | 16,450,000 |
| 2008/07/08 | 572 | 582 | 565 | 577 | 29,937,000 |
| 2008/07/07 | 541 | 561 | 536 | 560 | 8,995,000 |
| 2008/07/04 | 546 | 554 | 538 | 550 | 14,285,000 |
| 2008/07/03 | 520 | 530 | 511 | 526 | 9,675,000 |
| 2008/07/02 | 527 | 545 | 523 | 530 | 9,930,000 |
| 2008/07/01 | 547 | 560 | 535 | 536 | 7,262,000 |
| 2008/06/30 | 559 | 564 | 548 | 551 | 13,118,000 |
| 2008/06/27 | 522 | 549 | 516 | 549 | 16,224,000 |
| 2008/06/26 | 537 | 558 | 536 | 542 | 19,158,000 |
| 2008/06/25 | 541 | 549 | 524 | 547 | 12,017,000 |
| 2008/06/24 | 557 | 574 | 554 | 557 | 11,429,000 |
| 2008/06/23 | 545 | 554 | 533 | 552 | 9,514,000 |
| 2008/06/20 | 567 | 579 | 557 | 561 | 7,775,000 |
| 2008/06/19 | 589 | 590 | 564 | 568 | 11,871,000 |
| 2008/06/18 | 580 | 601 | 578 | 601 | 7,813,000 |
| 2008/06/17 | 604 | 604 | 581 | 584 | 10,195,000 |
| 2008/06/16 | 607 | 607 | 593 | 605 | 10,571,000 |
| 2008/06/13 | 599 | 607 | 585 | 599 | 15,044,000 |
| 2008/06/12 | 584 | 595 | 575 | 583 | 11,450,000 |
| 2008/06/11 | 581 | 602 | 579 | 602 | 19,059,000 |
| 2008/06/10 | 583 | 599 | 566 | 573 | 12,872,000 |
| 2008/06/09 | 574 | 580 | 564 | 573 | 11,611,000 |
| 2008/06/06 | 614 | 620 | 592 | 595 | 15,144,000 |
| 2008/06/05 | 595 | 597 | 579 | 597 | 16,759,000 |
| 2008/06/04 | 551 | 603 | 551 | 598 | 26,446,000 |
| 2008/06/03 | 541 | 549 | 535 | 548 | 13,889,000 |
| 2008/06/02 | 545 | 551 | 537 | 551 | 17,028,000 |
| 2008/05/30 | 520 | 550 | 518 | 550 | 32,443,000 |
| 2008/05/29 | 480 | 513 | 479 | 513 | 25,188,000 |
| 2008/05/28 | 468 | 490 | 461 | 478 | 16,869,000 |
| 2008/05/27 | 442 | 461 | 442 | 461 | 6,606,000 |
| 2008/05/26 | 456 | 459 | 439 | 440 | 4,725,000 |
| 2008/05/23 | 466 | 474 | 460 | 461 | 6,424,000 |
| 2008/05/22 | 446 | 469 | 437 | 469 | 8,650,000 |
| 2008/05/21 | 463 | 468 | 451 | 456 | 6,159,000 |
| 2008/05/20 | 474 | 482 | 470 | 476 | 5,300,000 |
| 2008/05/19 | 480 | 482 | 467 | 473 | 7,487,000 |
| 2008/05/16 | 485 | 490 | 472 | 478 | 6,160,000 |
| 2008/05/15 | 465 | 483 | 462 | 480 | 9,343,000 |
| 2008/05/14 | 456 | 460 | 445 | 460 | 7,523,000 |
| 2008/05/13 | 457 | 459 | 447 | 454 | 8,674,000 |
| 2008/05/12 | 426 | 439 | 421 | 434 | 5,083,000 |
| 2008/05/09 | 456 | 463 | 435 | 436 | 8,008,000 |
| 2008/05/08 | 467 | 467 | 455 | 456 | 5,277,000 |
| 2008/05/07 | 464 | 477 | 462 | 472 | 8,608,000 |
| 2008/05/02 | 460 | 465 | 452 | 459 | 6,697,000 |
| 2008/05/01 | 451 | 457 | 447 | 453 | 5,352,000 |
| 2008/04/30 | 455 | 466 | 450 | 450 | 8,903,000 |
| 2008/04/28 | 446 | 472 | 443 | 465 | 12,864,000 |
| 2008/04/25 | 424 | 432 | 424 | 431 | 7,934,000 |
| 2008/04/24 | 433 | 437 | 419 | 420 | 8,390,000 |
| 2008/04/23 | 417 | 442 | 412 | 438 | 11,772,000 |
| 2008/04/22 | 412 | 424 | 409 | 422 | 7,084,000 |
| 2008/04/21 | 426 | 432 | 419 | 420 | 12,197,000 |
| 2008/04/18 | 396 | 419 | 393 | 414 | 15,011,000 |
| 2008/04/17 | 389 | 396 | 383 | 391 | 10,780,000 |
| 2008/04/16 | 383 | 390 | 379 | 385 | 11,874,000 |
| 2008/04/15 | 367 | 377 | 367 | 373 | 9,081,000 |
| 2008/04/14 | 360 | 366 | 356 | 364 | 11,965,000 |
| 2008/04/11 | 346 | 367 | 345 | 367 | 11,730,000 |
| 2008/04/10 | 343 | 345 | 337 | 337 | 7,387,000 |
| 2008/04/09 | 358 | 360 | 347 | 350 | 4,964,000 |
| 2008/04/08 | 359 | 362 | 354 | 357 | 5,692,000 |
| 2008/04/07 | 355 | 359 | 347 | 358 | 9,578,000 |
| 2008/04/04 | 375 | 378 | 363 | 365 | 6,702,000 |
| 2008/04/03 | 372 | 381 | 366 | 381 | 6,878,000 |
| 2008/04/02 | 376 | 377 | 369 | 374 | 4,792,000 |
| 2008/04/01 | 364 | 366 | 355 | 357 | 6,029,000 |
| 2008/03/31 | 357 | 359 | 346 | 353 | 4,713,000 |
| 2008/03/28 | 355 | 365 | 349 | 361 | 6,400,000 |
| 2008/03/27 | 367 | 368 | 356 | 356 | 5,973,000 |
| 2008/03/26 | 381 | 384 | 375 | 377 | 3,777,000 |
| 2008/03/25 | 378 | 382 | 373 | 378 | 4,206,000 |
| 2008/03/24 | 363 | 375 | 362 | 372 | 3,818,000 |
| 2008/03/21 | 360 | 367 | 357 | 365 | 4,783,000 |
| 2008/03/19 | 364 | 367 | 355 | 362 | 8,190,000 |
| 2008/03/18 | 345 | 348 | 337 | 348 | 9,374,000 |
| 2008/03/17 | 348 | 348 | 325 | 337 | 12,788,000 |
| 2008/03/14 | 378 | 380 | 353 | 358 | 12,906,000 |
| 2008/03/13 | 386 | 392 | 370 | 377 | 8,139,000 |
| 2008/03/12 | 419 | 419 | 398 | 400 | 7,214,000 |
| 2008/03/11 | 363 | 396 | 363 | 395 | 10,773,000 |
| 2008/03/10 | 384 | 389 | 363 | 364 | 8,344,000 |
| 2008/03/07 | 391 | 393 | 385 | 388 | 5,465,000 |
| 2008/03/06 | 411 | 421 | 406 | 410 | 5,591,000 |
| 2008/03/05 | 406 | 415 | 400 | 410 | 7,514,000 |
| 2008/03/04 | 412 | 413 | 396 | 401 | 8,060,000 |
| 2008/03/03 | 414 | 419 | 406 | 407 | 8,187,000 |
| 2008/02/29 | 447 | 447 | 430 | 435 | 9,700,000 |
| 2008/02/28 | 460 | 465 | 455 | 461 | 7,287,000 |
| 2008/02/27 | 465 | 487 | 462 | 480 | 10,199,000 |
| 2008/02/26 | 466 | 466 | 451 | 453 | 6,700,000 |
| 2008/02/25 | 455 | 458 | 447 | 456 | 7,799,000 |
| 2008/02/22 | 442 | 452 | 433 | 450 | 11,376,000 |
| 2008/02/21 | 437 | 454 | 436 | 449 | 10,699,000 |
| 2008/02/20 | 434 | 437 | 427 | 428 | 6,450,000 |
| 2008/02/19 | 430 | 434 | 425 | 429 | 5,495,000 |
| 2008/02/18 | 424 | 432 | 422 | 422 | 7,698,000 |
| 2008/02/15 | 417 | 428 | 410 | 423 | 11,203,000 |
| 2008/02/14 | 402 | 416 | 401 | 416 | 11,420,000 |
| 2008/02/13 | 400 | 407 | 385 | 388 | 11,134,000 |
| 2008/02/12 | 387 | 392 | 379 | 385 | 11,357,000 |
| 2008/02/08 | 415 | 419 | 391 | 396 | 12,678,000 |
| 2008/02/07 | 429 | 432 | 411 | 422 | 9,547,000 |
| 2008/02/06 | 463 | 463 | 435 | 439 | 9,379,000 |
| 2008/02/05 | 480 | 488 | 465 | 473 | 8,693,000 |
| 2008/02/04 | 480 | 483 | 474 | 482 | 5,906,000 |
| 2008/02/01 | 454 | 467 | 452 | 460 | 7,861,000 |
| 2008/01/31 | 429 | 454 | 423 | 449 | 5,964,000 |
| 2008/01/30 | 437 | 441 | 426 | 437 | 4,600,000 |
| 2008/01/29 | 437 | 445 | 424 | 432 | 6,953,000 |
| 2008/01/28 | 445 | 446 | 429 | 429 | 6,043,000 |
| 2008/01/25 | 427 | 452 | 424 | 452 | 8,766,000 |
| 2008/01/24 | 415 | 424 | 410 | 417 | 6,409,000 |
| 2008/01/23 | 416 | 427 | 405 | 414 | 7,393,000 |
| 2008/01/22 | 417 | 418 | 399 | 401 | 8,562,000 |
| 2008/01/21 | 438 | 439 | 426 | 427 | 4,524,000 |
| 2008/01/18 | 426 | 451 | 425 | 450 | 6,278,000 |
| 2008/01/17 | 433 | 437 | 419 | 436 | 11,100,000 |
| 2008/01/16 | 440 | 450 | 428 | 430 | 8,415,000 |
| 2008/01/15 | 480 | 482 | 457 | 465 | 7,002,000 |
| 2008/01/11 | 496 | 502 | 485 | 485 | 4,360,000 |
| 2008/01/10 | 509 | 510 | 496 | 496 | 2,825,000 |
| 2008/01/09 | 490 | 506 | 488 | 504 | 4,428,000 |
| 2008/01/08 | 507 | 509 | 501 | 506 | 4,251,000 |
| 2008/01/07 | 513 | 520 | 507 | 512 | 5,849,000 |
| 2008/01/04 | 518 | 519 | 505 | 515 | 6,451,000 |