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 |
|---|---|---|---|---|---|
| 2009/12/30 | 212 | 214 | 210 | 212 | 8,716,000 |
| 2009/12/29 | 211 | 212 | 208 | 211 | 10,443,000 |
| 2009/12/28 | 214 | 215 | 211 | 212 | 12,158,000 |
| 2009/12/25 | 214 | 215 | 213 | 214 | 7,296,000 |
| 2009/12/24 | 215 | 216 | 214 | 215 | 12,966,000 |
| 2009/12/22 | 214 | 216 | 213 | 213 | 29,785,000 |
| 2009/12/21 | 211 | 214 | 210 | 212 | 14,278,000 |
| 2009/12/18 | 206 | 210 | 202 | 209 | 13,808,000 |
| 2009/12/17 | 206 | 212 | 205 | 208 | 24,797,000 |
| 2009/12/16 | 205 | 208 | 200 | 203 | 11,141,000 |
| 2009/12/15 | 199 | 204 | 197 | 202 | 8,944,000 |
| 2009/12/14 | 200 | 202 | 198 | 200 | 10,637,000 |
| 2009/12/11 | 195 | 199 | 191 | 197 | 18,620,000 |
| 2009/12/10 | 196 | 199 | 192 | 195 | 15,839,000 |
| 2009/12/09 | 204 | 205 | 199 | 201 | 13,168,000 |
| 2009/12/08 | 209 | 211 | 207 | 209 | 11,457,000 |
| 2009/12/07 | 213 | 215 | 211 | 214 | 19,535,000 |
| 2009/12/04 | 207 | 210 | 204 | 210 | 18,346,000 |
| 2009/12/03 | 199 | 208 | 198 | 207 | 26,258,000 |
| 2009/12/02 | 194 | 198 | 192 | 194 | 16,229,000 |
| 2009/12/01 | 182 | 196 | 179 | 194 | 19,133,000 |
| 2009/11/30 | 177 | 186 | 177 | 184 | 21,329,000 |
| 2009/11/27 | 173 | 176 | 171 | 174 | 17,355,000 |
| 2009/11/26 | 183 | 188 | 179 | 183 | 21,977,000 |
| 2009/11/25 | 183 | 187 | 181 | 187 | 10,798,000 |
| 2009/11/24 | 189 | 190 | 182 | 183 | 10,418,000 |
| 2009/11/20 | 181 | 191 | 180 | 189 | 20,356,000 |
| 2009/11/19 | 190 | 190 | 179 | 185 | 19,137,000 |
| 2009/11/18 | 191 | 193 | 187 | 190 | 14,411,000 |
| 2009/11/17 | 200 | 201 | 193 | 195 | 16,265,000 |
| 2009/11/16 | 207 | 208 | 199 | 201 | 17,821,000 |
| 2009/11/13 | 208 | 210 | 207 | 210 | 11,997,000 |
| 2009/11/12 | 211 | 212 | 206 | 207 | 9,370,000 |
| 2009/11/11 | 211 | 212 | 210 | 211 | 10,109,000 |
| 2009/11/10 | 213 | 213 | 209 | 211 | 13,557,000 |
| 2009/11/09 | 207 | 213 | 205 | 212 | 18,587,000 |
| 2009/11/06 | 211 | 212 | 207 | 207 | 10,936,000 |
| 2009/11/05 | 211 | 213 | 209 | 211 | 18,613,000 |
| 2009/11/04 | 206 | 210 | 205 | 210 | 18,504,000 |
| 2009/11/02 | 206 | 206 | 203 | 204 | 16,671,000 |
| 2009/10/30 | 211 | 213 | 205 | 211 | 26,123,000 |
| 2009/10/29 | 206 | 210 | 205 | 209 | 25,737,000 |
| 2009/10/28 | 213 | 214 | 207 | 209 | 16,904,000 |
| 2009/10/27 | 215 | 217 | 210 | 211 | 25,143,000 |
| 2009/10/26 | 212 | 216 | 212 | 216 | 25,384,000 |
| 2009/10/23 | 214 | 215 | 211 | 211 | 29,293,000 |
| 2009/10/22 | 206 | 216 | 205 | 214 | 104,895,000 |
| 2009/10/21 | 212 | 213 | 208 | 208 | 32,815,000 |
| 2009/10/20 | 215 | 215 | 211 | 212 | 23,624,000 |
| 2009/10/19 | 212 | 216 | 209 | 215 | 24,944,000 |
| 2009/10/16 | 222 | 222 | 212 | 213 | 52,236,000 |
| 2009/10/15 | 220 | 226 | 217 | 222 | 81,674,000 |
| 2009/10/14 | 228 | 228 | 213 | 220 | 86,726,000 |
| 2009/10/13 | 232 | 238 | 227 | 235 | 57,817,000 |
| 2009/10/09 | 218 | 227 | 216 | 227 | 41,630,000 |
| 2009/10/08 | 210 | 228 | 210 | 218 | 67,806,000 |
| 2009/10/07 | 202 | 215 | 196 | 211 | 44,770,000 |
| 2009/10/06 | 195 | 200 | 191 | 199 | 58,454,000 |
| 2009/10/05 | 194 | 195 | 180 | 185 | 28,609,000 |
| 2009/10/02 | 191 | 196 | 188 | 196 | 14,419,000 |
| 2009/10/01 | 201 | 203 | 197 | 198 | 15,771,000 |
| 2009/09/30 | 209 | 209 | 196 | 201 | 44,684,000 |
| 2009/09/29 | 215 | 220 | 208 | 208 | 22,050,000 |
| 2009/09/28 | 216 | 216 | 204 | 210 | 16,001,000 |
| 2009/09/25 | 229 | 230 | 225 | 225 | 5,614,000 |
| 2009/09/24 | 229 | 235 | 228 | 232 | 7,149,000 |
| 2009/09/18 | 232 | 232 | 224 | 228 | 13,137,000 |
| 2009/09/17 | 235 | 237 | 227 | 227 | 12,192,000 |
| 2009/09/16 | 228 | 235 | 226 | 232 | 10,094,000 |
| 2009/09/15 | 229 | 231 | 226 | 228 | 9,778,000 |
| 2009/09/14 | 232 | 233 | 223 | 225 | 9,896,000 |
| 2009/09/11 | 240 | 241 | 235 | 237 | 11,924,000 |
| 2009/09/10 | 245 | 249 | 241 | 243 | 11,718,000 |
| 2009/09/09 | 247 | 247 | 243 | 244 | 5,593,000 |
| 2009/09/08 | 248 | 249 | 243 | 247 | 5,435,000 |
| 2009/09/07 | 244 | 249 | 243 | 248 | 9,480,000 |
| 2009/09/04 | 251 | 253 | 241 | 243 | 9,891,000 |
| 2009/09/03 | 252 | 254 | 250 | 252 | 7,184,000 |
| 2009/09/02 | 253 | 257 | 250 | 256 | 8,697,000 |
| 2009/09/01 | 257 | 261 | 255 | 258 | 7,323,000 |
| 2009/08/31 | 266 | 267 | 257 | 258 | 7,104,000 |
| 2009/08/28 | 262 | 264 | 260 | 263 | 6,917,000 |
| 2009/08/27 | 262 | 264 | 255 | 257 | 8,316,000 |
| 2009/08/26 | 266 | 266 | 261 | 266 | 5,122,000 |
| 2009/08/25 | 263 | 266 | 262 | 264 | 6,233,000 |
| 2009/08/24 | 271 | 271 | 266 | 268 | 7,796,000 |
| 2009/08/21 | 268 | 269 | 257 | 261 | 14,965,000 |
| 2009/08/20 | 269 | 269 | 264 | 269 | 11,419,000 |
| 2009/08/19 | 263 | 269 | 260 | 260 | 17,129,000 |
| 2009/08/18 | 254 | 260 | 253 | 257 | 12,149,000 |
| 2009/08/17 | 267 | 269 | 259 | 260 | 11,448,000 |
| 2009/08/14 | 265 | 277 | 264 | 274 | 17,632,000 |
| 2009/08/13 | 261 | 265 | 260 | 264 | 9,023,000 |
| 2009/08/12 | 256 | 259 | 255 | 256 | 8,443,000 |
| 2009/08/11 | 261 | 264 | 260 | 262 | 16,393,000 |
| 2009/08/10 | 256 | 265 | 254 | 264 | 19,868,000 |
| 2009/08/07 | 253 | 254 | 243 | 249 | 12,579,000 |
| 2009/08/06 | 246 | 257 | 246 | 256 | 13,324,000 |
| 2009/08/05 | 255 | 256 | 247 | 249 | 11,398,000 |
| 2009/08/04 | 267 | 270 | 250 | 253 | 19,885,000 |
| 2009/08/03 | 248 | 263 | 246 | 263 | 20,518,000 |
| 2009/07/31 | 254 | 257 | 247 | 248 | 27,027,000 |
| 2009/07/30 | 250 | 264 | 247 | 264 | 33,490,000 |
| 2009/07/29 | 247 | 248 | 241 | 243 | 11,063,000 |
| 2009/07/28 | 250 | 252 | 245 | 252 | 9,661,000 |
| 2009/07/27 | 246 | 252 | 243 | 250 | 14,257,000 |
| 2009/07/24 | 242 | 246 | 240 | 245 | 16,308,000 |
| 2009/07/23 | 236 | 239 | 232 | 235 | 15,505,000 |
| 2009/07/22 | 238 | 239 | 235 | 238 | 11,904,000 |
| 2009/07/21 | 237 | 240 | 232 | 240 | 12,143,000 |
| 2009/07/17 | 236 | 239 | 230 | 232 | 19,845,000 |
| 2009/07/16 | 251 | 254 | 237 | 240 | 45,451,000 |
| 2009/07/15 | 219 | 227 | 216 | 226 | 15,342,000 |
| 2009/07/14 | 213 | 222 | 211 | 214 | 16,609,000 |
| 2009/07/13 | 213 | 216 | 202 | 203 | 15,053,000 |
| 2009/07/10 | 218 | 221 | 214 | 216 | 19,854,000 |
| 2009/07/09 | 219 | 225 | 214 | 219 | 23,419,000 |
| 2009/07/08 | 222 | 223 | 215 | 220 | 15,889,000 |
| 2009/07/07 | 232 | 233 | 225 | 227 | 13,059,000 |
| 2009/07/06 | 240 | 243 | 231 | 235 | 11,544,000 |
| 2009/07/03 | 239 | 245 | 234 | 242 | 14,582,000 |
| 2009/07/02 | 249 | 252 | 241 | 243 | 9,340,000 |
| 2009/07/01 | 243 | 253 | 242 | 249 | 11,948,000 |
| 2009/06/30 | 251 | 252 | 245 | 247 | 6,729,000 |
| 2009/06/29 | 250 | 254 | 244 | 245 | 8,638,000 |
| 2009/06/26 | 250 | 252 | 243 | 249 | 12,440,000 |
| 2009/06/25 | 237 | 252 | 237 | 247 | 16,323,000 |
| 2009/06/24 | 243 | 244 | 236 | 238 | 7,912,000 |
| 2009/06/23 | 244 | 245 | 238 | 239 | 11,373,000 |
| 2009/06/22 | 247 | 253 | 242 | 251 | 12,532,000 |
| 2009/06/19 | 256 | 263 | 250 | 251 | 14,824,000 |
| 2009/06/18 | 260 | 262 | 251 | 254 | 9,903,000 |
| 2009/06/17 | 259 | 265 | 256 | 265 | 14,641,000 |
| 2009/06/16 | 270 | 271 | 262 | 263 | 11,819,000 |
| 2009/06/15 | 286 | 289 | 276 | 277 | 11,238,000 |
| 2009/06/12 | 283 | 289 | 282 | 285 | 20,323,000 |
| 2009/06/11 | 285 | 290 | 281 | 287 | 12,188,000 |
| 2009/06/10 | 281 | 289 | 281 | 288 | 11,664,000 |
| 2009/06/09 | 292 | 295 | 280 | 280 | 20,134,000 |
| 2009/06/08 | 282 | 296 | 282 | 294 | 29,456,000 |
| 2009/06/05 | 265 | 278 | 262 | 277 | 43,965,000 |
| 2009/06/04 | 254 | 255 | 251 | 251 | 8,096,000 |
| 2009/06/03 | 254 | 258 | 251 | 257 | 11,950,000 |
| 2009/06/02 | 255 | 259 | 253 | 256 | 12,212,000 |
| 2009/06/01 | 246 | 249 | 243 | 248 | 11,301,000 |
| 2009/05/29 | 251 | 252 | 244 | 247 | 17,326,000 |
| 2009/05/28 | 240 | 247 | 239 | 246 | 15,254,000 |
| 2009/05/27 | 246 | 247 | 239 | 239 | 15,109,000 |
| 2009/05/26 | 238 | 243 | 232 | 243 | 14,632,000 |
| 2009/05/25 | 243 | 247 | 237 | 240 | 11,881,000 |
| 2009/05/22 | 234 | 242 | 225 | 240 | 29,927,000 |
| 2009/05/21 | 225 | 242 | 223 | 241 | 29,473,000 |
| 2009/05/20 | 225 | 227 | 217 | 226 | 20,021,000 |
| 2009/05/19 | 234 | 236 | 220 | 223 | 17,777,000 |
| 2009/05/18 | 223 | 226 | 220 | 226 | 12,548,000 |
| 2009/05/15 | 224 | 233 | 218 | 232 | 18,553,000 |
| 2009/05/14 | 232 | 234 | 222 | 225 | 15,858,000 |
| 2009/05/13 | 236 | 243 | 232 | 241 | 25,312,000 |
| 2009/05/12 | 253 | 255 | 246 | 248 | 15,898,000 |
| 2009/05/11 | 263 | 265 | 255 | 260 | 11,561,000 |
| 2009/05/08 | 258 | 266 | 256 | 266 | 11,279,000 |
| 2009/05/07 | 262 | 263 | 256 | 263 | 17,330,000 |
| 2009/05/01 | 247 | 252 | 243 | 250 | 11,345,000 |
| 2009/04/30 | 242 | 248 | 242 | 243 | 9,584,000 |
| 2009/04/28 | 243 | 252 | 231 | 234 | 14,504,000 |
| 2009/04/27 | 249 | 252 | 242 | 247 | 9,905,000 |
| 2009/04/24 | 252 | 257 | 242 | 245 | 16,660,000 |
| 2009/04/23 | 246 | 255 | 243 | 254 | 26,123,000 |
| 2009/04/22 | 258 | 259 | 241 | 241 | 20,594,000 |
| 2009/04/21 | 245 | 254 | 245 | 253 | 20,724,000 |
| 2009/04/20 | 249 | 260 | 245 | 260 | 19,681,000 |
| 2009/04/17 | 242 | 246 | 237 | 246 | 19,487,000 |
| 2009/04/16 | 247 | 252 | 232 | 232 | 20,751,000 |
| 2009/04/15 | 230 | 241 | 227 | 237 | 27,119,000 |
| 2009/04/14 | 271 | 273 | 242 | 243 | 36,414,000 |
| 2009/04/13 | 257 | 275 | 256 | 266 | 36,070,000 |
| 2009/04/10 | 263 | 269 | 245 | 256 | 39,819,000 |
| 2009/04/09 | 235 | 248 | 232 | 248 | 34,364,000 |
| 2009/04/08 | 221 | 236 | 218 | 225 | 38,272,000 |
| 2009/04/07 | 212 | 230 | 210 | 227 | 44,230,000 |
| 2009/04/06 | 203 | 219 | 202 | 213 | 44,583,000 |
| 2009/04/03 | 196 | 196 | 178 | 193 | 46,172,000 |
| 2009/04/02 | 180 | 194 | 177 | 186 | 30,339,000 |
| 2009/04/01 | 169 | 175 | 166 | 173 | 15,583,000 |
| 2009/03/31 | 168 | 177 | 164 | 164 | 17,963,000 |
| 2009/03/30 | 189 | 191 | 170 | 171 | 16,769,000 |
| 2009/03/27 | 187 | 197 | 187 | 194 | 17,528,000 |
| 2009/03/26 | 186 | 188 | 183 | 184 | 9,057,000 |
| 2009/03/25 | 187 | 191 | 183 | 187 | 20,497,000 |
| 2009/03/24 | 190 | 192 | 183 | 188 | 28,771,000 |
| 2009/03/23 | 161 | 176 | 160 | 175 | 19,081,000 |
| 2009/03/19 | 163 | 167 | 159 | 166 | 13,474,000 |
| 2009/03/18 | 164 | 174 | 163 | 169 | 24,146,000 |
| 2009/03/17 | 157 | 160 | 155 | 159 | 17,224,000 |
| 2009/03/16 | 155 | 158 | 152 | 155 | 18,647,000 |
| 2009/03/13 | 136 | 144 | 135 | 143 | 15,749,000 |
| 2009/03/12 | 136 | 137 | 132 | 133 | 5,639,000 |
| 2009/03/11 | 136 | 139 | 133 | 137 | 8,310,000 |
| 2009/03/10 | 130 | 132 | 129 | 130 | 8,901,000 |
| 2009/03/09 | 136 | 136 | 130 | 132 | 8,386,000 |
| 2009/03/06 | 132 | 137 | 129 | 136 | 12,900,000 |
| 2009/03/05 | 129 | 140 | 128 | 137 | 21,736,000 |
| 2009/03/04 | 117 | 126 | 113 | 124 | 19,066,000 |
| 2009/03/03 | 114 | 120 | 113 | 118 | 13,135,000 |
| 2009/03/02 | 122 | 124 | 120 | 121 | 9,940,000 |
| 2009/02/27 | 123 | 128 | 123 | 126 | 9,503,000 |
| 2009/02/26 | 127 | 133 | 123 | 123 | 11,678,000 |
| 2009/02/25 | 127 | 132 | 125 | 128 | 17,116,000 |
| 2009/02/24 | 126 | 127 | 120 | 122 | 16,325,000 |
| 2009/02/23 | 136 | 137 | 129 | 132 | 9,934,000 |
| 2009/02/20 | 138 | 139 | 136 | 138 | 6,301,000 |
| 2009/02/19 | 141 | 143 | 137 | 137 | 7,261,000 |
| 2009/02/18 | 138 | 143 | 136 | 138 | 8,201,000 |
| 2009/02/17 | 141 | 142 | 139 | 140 | 6,949,000 |
| 2009/02/16 | 148 | 148 | 141 | 141 | 5,834,000 |
| 2009/02/13 | 149 | 150 | 145 | 149 | 5,685,000 |
| 2009/02/12 | 145 | 150 | 144 | 147 | 6,366,000 |
| 2009/02/10 | 155 | 156 | 147 | 148 | 9,635,000 |
| 2009/02/09 | 153 | 156 | 148 | 148 | 10,969,000 |
| 2009/02/06 | 148 | 150 | 143 | 148 | 12,009,000 |
| 2009/02/05 | 139 | 150 | 136 | 141 | 12,744,000 |
| 2009/02/04 | 139 | 145 | 137 | 142 | 9,166,000 |
| 2009/02/03 | 140 | 145 | 135 | 136 | 12,414,000 |
| 2009/02/02 | 140 | 140 | 136 | 136 | 7,934,000 |
| 2009/01/30 | 146 | 147 | 141 | 142 | 8,740,000 |
| 2009/01/29 | 157 | 158 | 149 | 151 | 8,748,000 |
| 2009/01/28 | 150 | 155 | 147 | 152 | 9,395,000 |
| 2009/01/27 | 146 | 154 | 145 | 152 | 10,217,000 |
| 2009/01/26 | 142 | 146 | 141 | 143 | 9,049,000 |
| 2009/01/23 | 145 | 147 | 143 | 145 | 7,921,000 |
| 2009/01/22 | 152 | 152 | 144 | 146 | 9,393,000 |
| 2009/01/21 | 154 | 155 | 151 | 152 | 9,918,000 |
| 2009/01/20 | 160 | 161 | 154 | 160 | 10,755,000 |
| 2009/01/19 | 168 | 169 | 162 | 162 | 7,557,000 |
| 2009/01/16 | 165 | 167 | 158 | 166 | 10,594,000 |
| 2009/01/15 | 165 | 168 | 159 | 159 | 13,968,000 |
| 2009/01/14 | 169 | 175 | 168 | 171 | 12,778,000 |
| 2009/01/13 | 170 | 176 | 167 | 171 | 13,724,000 |
| 2009/01/09 | 192 | 193 | 177 | 179 | 25,443,000 |
| 2009/01/08 | 176 | 199 | 176 | 194 | 36,614,000 |
| 2009/01/07 | 165 | 190 | 164 | 186 | 24,501,000 |
| 2009/01/06 | 159 | 163 | 157 | 162 | 8,865,000 |
| 2009/01/05 | 158 | 159 | 156 | 158 | 4,931,000 |