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 |
|---|---|---|---|---|---|
| 2010/12/30 | 233 | 234 | 230 | 233 | 9,389,000 |
| 2010/12/29 | 237 | 237 | 235 | 236 | 7,933,000 |
| 2010/12/28 | 237 | 239 | 236 | 238 | 7,352,000 |
| 2010/12/27 | 236 | 240 | 236 | 239 | 8,196,000 |
| 2010/12/24 | 242 | 242 | 237 | 239 | 14,056,000 |
| 2010/12/22 | 244 | 246 | 244 | 245 | 7,869,000 |
| 2010/12/21 | 245 | 247 | 244 | 245 | 10,368,000 |
| 2010/12/20 | 243 | 246 | 243 | 244 | 12,042,000 |
| 2010/12/17 | 242 | 244 | 241 | 244 | 11,126,000 |
| 2010/12/16 | 244 | 244 | 242 | 243 | 9,117,000 |
| 2010/12/15 | 247 | 248 | 242 | 243 | 15,387,000 |
| 2010/12/14 | 246 | 247 | 243 | 246 | 7,783,000 |
| 2010/12/13 | 244 | 246 | 241 | 246 | 12,546,000 |
| 2010/12/10 | 249 | 249 | 241 | 244 | 28,269,000 |
| 2010/12/09 | 245 | 248 | 244 | 247 | 27,959,000 |
| 2010/12/08 | 237 | 241 | 236 | 240 | 13,402,000 |
| 2010/12/07 | 239 | 240 | 235 | 237 | 11,150,000 |
| 2010/12/06 | 236 | 240 | 234 | 239 | 9,495,000 |
| 2010/12/03 | 240 | 243 | 238 | 238 | 21,021,000 |
| 2010/12/02 | 237 | 240 | 236 | 237 | 20,327,000 |
| 2010/12/01 | 230 | 233 | 229 | 232 | 15,385,000 |
| 2010/11/30 | 237 | 238 | 231 | 233 | 17,629,000 |
| 2010/11/29 | 237 | 239 | 235 | 238 | 14,158,000 |
| 2010/11/26 | 238 | 240 | 236 | 237 | 13,471,000 |
| 2010/11/25 | 237 | 240 | 233 | 239 | 29,444,000 |
| 2010/11/24 | 231 | 233 | 228 | 233 | 20,960,000 |
| 2010/11/22 | 238 | 239 | 235 | 237 | 14,068,000 |
| 2010/11/19 | 237 | 239 | 235 | 237 | 21,212,000 |
| 2010/11/18 | 232 | 234 | 229 | 233 | 29,266,000 |
| 2010/11/17 | 227 | 233 | 227 | 231 | 41,899,000 |
| 2010/11/16 | 221 | 228 | 220 | 224 | 31,900,000 |
| 2010/11/15 | 218 | 220 | 216 | 218 | 12,081,000 |
| 2010/11/12 | 217 | 219 | 214 | 215 | 13,615,000 |
| 2010/11/11 | 216 | 221 | 216 | 218 | 18,319,000 |
| 2010/11/10 | 213 | 216 | 212 | 213 | 18,148,000 |
| 2010/11/09 | 214 | 215 | 209 | 211 | 14,689,000 |
| 2010/11/08 | 214 | 217 | 214 | 215 | 10,136,000 |
| 2010/11/05 | 210 | 213 | 209 | 211 | 11,035,000 |
| 2010/11/04 | 207 | 209 | 206 | 206 | 14,246,000 |
| 2010/11/02 | 201 | 202 | 198 | 202 | 12,443,000 |
| 2010/11/01 | 204 | 206 | 201 | 204 | 13,458,000 |
| 2010/10/29 | 209 | 210 | 202 | 205 | 19,551,000 |
| 2010/10/28 | 210 | 211 | 207 | 210 | 21,120,000 |
| 2010/10/27 | 212 | 213 | 209 | 211 | 18,897,000 |
| 2010/10/26 | 210 | 213 | 208 | 209 | 15,112,000 |
| 2010/10/25 | 216 | 217 | 212 | 213 | 10,531,000 |
| 2010/10/22 | 213 | 217 | 211 | 215 | 16,126,000 |
| 2010/10/21 | 216 | 218 | 210 | 212 | 33,389,000 |
| 2010/10/20 | 208 | 214 | 206 | 212 | 23,371,000 |
| 2010/10/19 | 209 | 210 | 205 | 209 | 22,738,000 |
| 2010/10/18 | 207 | 214 | 204 | 212 | 30,421,000 |
| 2010/10/15 | 215 | 218 | 212 | 214 | 15,023,000 |
| 2010/10/14 | 212 | 218 | 211 | 214 | 23,789,000 |
| 2010/10/13 | 213 | 216 | 209 | 210 | 15,276,000 |
| 2010/10/12 | 219 | 219 | 208 | 208 | 29,498,000 |
| 2010/10/08 | 218 | 223 | 217 | 219 | 36,320,000 |
| 2010/10/07 | 211 | 218 | 211 | 216 | 19,849,000 |
| 2010/10/06 | 209 | 216 | 207 | 213 | 25,919,000 |
| 2010/10/05 | 204 | 211 | 204 | 207 | 32,496,000 |
| 2010/10/04 | 201 | 209 | 200 | 205 | 16,411,000 |
| 2010/10/01 | 203 | 203 | 198 | 201 | 12,475,000 |
| 2010/09/30 | 205 | 206 | 201 | 201 | 15,602,000 |
| 2010/09/29 | 203 | 208 | 203 | 203 | 12,921,000 |
| 2010/09/28 | 202 | 205 | 201 | 203 | 7,687,000 |
| 2010/09/27 | 199 | 203 | 199 | 202 | 13,089,000 |
| 2010/09/24 | 194 | 204 | 193 | 198 | 25,360,000 |
| 2010/09/22 | 198 | 201 | 196 | 198 | 16,404,000 |
| 2010/09/21 | 210 | 211 | 200 | 202 | 16,224,000 |
| 2010/09/17 | 204 | 209 | 202 | 207 | 20,338,000 |
| 2010/09/16 | 205 | 207 | 200 | 203 | 26,041,000 |
| 2010/09/15 | 188 | 203 | 186 | 201 | 36,535,000 |
| 2010/09/14 | 190 | 191 | 187 | 189 | 10,498,000 |
| 2010/09/13 | 192 | 194 | 190 | 191 | 13,163,000 |
| 2010/09/10 | 190 | 193 | 188 | 190 | 14,873,000 |
| 2010/09/09 | 187 | 188 | 185 | 187 | 7,962,000 |
| 2010/09/08 | 186 | 187 | 183 | 185 | 12,781,000 |
| 2010/09/07 | 193 | 193 | 190 | 191 | 8,852,000 |
| 2010/09/06 | 192 | 197 | 190 | 194 | 21,568,000 |
| 2010/09/03 | 184 | 188 | 183 | 187 | 20,570,000 |
| 2010/09/02 | 186 | 188 | 180 | 183 | 26,803,000 |
| 2010/09/01 | 185 | 186 | 181 | 184 | 24,736,000 |
| 2010/08/31 | 191 | 192 | 188 | 188 | 11,409,000 |
| 2010/08/30 | 195 | 198 | 194 | 195 | 12,477,000 |
| 2010/08/27 | 186 | 196 | 184 | 191 | 20,041,000 |
| 2010/08/26 | 191 | 192 | 187 | 189 | 9,368,000 |
| 2010/08/25 | 191 | 191 | 188 | 190 | 13,113,000 |
| 2010/08/24 | 196 | 196 | 192 | 194 | 13,903,000 |
| 2010/08/23 | 198 | 200 | 195 | 198 | 11,307,000 |
| 2010/08/20 | 196 | 200 | 195 | 198 | 16,866,000 |
| 2010/08/19 | 194 | 203 | 193 | 201 | 26,780,000 |
| 2010/08/18 | 197 | 197 | 191 | 194 | 21,099,000 |
| 2010/08/17 | 195 | 197 | 192 | 196 | 13,476,000 |
| 2010/08/16 | 198 | 198 | 195 | 198 | 8,339,000 |
| 2010/08/13 | 199 | 201 | 196 | 200 | 15,901,000 |
| 2010/08/12 | 197 | 202 | 195 | 202 | 15,984,000 |
| 2010/08/11 | 206 | 206 | 202 | 203 | 8,517,000 |
| 2010/08/10 | 209 | 211 | 207 | 208 | 5,197,000 |
| 2010/08/09 | 207 | 210 | 206 | 208 | 9,239,000 |
| 2010/08/06 | 206 | 208 | 206 | 208 | 6,024,000 |
| 2010/08/05 | 210 | 212 | 207 | 208 | 8,219,000 |
| 2010/08/04 | 206 | 209 | 205 | 207 | 11,720,000 |
| 2010/08/03 | 212 | 213 | 209 | 210 | 15,015,000 |
| 2010/08/02 | 206 | 208 | 200 | 206 | 22,947,000 |
| 2010/07/30 | 210 | 211 | 203 | 209 | 19,512,000 |
| 2010/07/29 | 210 | 213 | 209 | 210 | 12,038,000 |
| 2010/07/28 | 213 | 215 | 211 | 214 | 14,857,000 |
| 2010/07/27 | 210 | 214 | 210 | 211 | 9,460,000 |
| 2010/07/26 | 214 | 215 | 209 | 210 | 15,070,000 |
| 2010/07/23 | 205 | 208 | 203 | 207 | 15,333,000 |
| 2010/07/22 | 198 | 201 | 198 | 201 | 10,505,000 |
| 2010/07/21 | 206 | 207 | 198 | 199 | 14,252,000 |
| 2010/07/20 | 199 | 204 | 196 | 203 | 22,287,000 |
| 2010/07/16 | 210 | 211 | 202 | 206 | 25,986,000 |
| 2010/07/15 | 214 | 216 | 211 | 213 | 12,681,000 |
| 2010/07/14 | 217 | 220 | 215 | 217 | 14,893,000 |
| 2010/07/13 | 214 | 217 | 210 | 211 | 8,858,000 |
| 2010/07/12 | 210 | 217 | 210 | 213 | 9,034,000 |
| 2010/07/09 | 214 | 216 | 209 | 212 | 15,115,000 |
| 2010/07/08 | 214 | 217 | 211 | 212 | 18,998,000 |
| 2010/07/07 | 209 | 212 | 203 | 204 | 14,039,000 |
| 2010/07/06 | 200 | 208 | 196 | 207 | 12,154,000 |
| 2010/07/05 | 200 | 203 | 199 | 201 | 10,133,000 |
| 2010/07/02 | 200 | 202 | 198 | 201 | 14,239,000 |
| 2010/07/01 | 206 | 207 | 198 | 199 | 20,884,000 |
| 2010/06/30 | 205 | 210 | 202 | 210 | 22,444,000 |
| 2010/06/29 | 217 | 220 | 210 | 212 | 16,140,000 |
| 2010/06/28 | 221 | 222 | 216 | 218 | 9,813,000 |
| 2010/06/25 | 224 | 224 | 219 | 221 | 14,075,000 |
| 2010/06/24 | 226 | 228 | 224 | 226 | 6,437,000 |
| 2010/06/23 | 229 | 230 | 226 | 228 | 12,891,000 |
| 2010/06/22 | 233 | 237 | 233 | 234 | 13,264,000 |
| 2010/06/21 | 232 | 237 | 229 | 236 | 17,915,000 |
| 2010/06/18 | 229 | 230 | 226 | 229 | 10,391,000 |
| 2010/06/17 | 232 | 235 | 228 | 230 | 14,353,000 |
| 2010/06/16 | 236 | 239 | 234 | 236 | 19,972,000 |
| 2010/06/15 | 226 | 232 | 224 | 228 | 17,565,000 |
| 2010/06/14 | 225 | 227 | 223 | 225 | 10,214,000 |
| 2010/06/11 | 226 | 227 | 219 | 220 | 21,873,000 |
| 2010/06/10 | 223 | 223 | 217 | 220 | 15,988,000 |
| 2010/06/09 | 226 | 226 | 218 | 222 | 25,182,000 |
| 2010/06/08 | 228 | 234 | 227 | 230 | 18,764,000 |
| 2010/06/07 | 229 | 230 | 225 | 227 | 15,690,000 |
| 2010/06/04 | 237 | 241 | 236 | 238 | 12,407,000 |
| 2010/06/03 | 233 | 240 | 231 | 237 | 24,557,000 |
| 2010/06/02 | 231 | 233 | 223 | 225 | 31,928,000 |
| 2010/06/01 | 237 | 237 | 231 | 235 | 11,394,000 |
| 2010/05/31 | 236 | 242 | 235 | 237 | 17,560,000 |
| 2010/05/28 | 236 | 238 | 232 | 236 | 27,933,000 |
| 2010/05/27 | 226 | 230 | 224 | 228 | 40,340,000 |
| 2010/05/26 | 226 | 231 | 217 | 229 | 27,918,000 |
| 2010/05/25 | 225 | 226 | 218 | 220 | 16,119,000 |
| 2010/05/24 | 229 | 231 | 225 | 228 | 20,029,000 |
| 2010/05/21 | 230 | 232 | 226 | 231 | 26,703,000 |
| 2010/05/20 | 243 | 247 | 237 | 238 | 19,676,000 |
| 2010/05/19 | 233 | 250 | 232 | 246 | 36,776,000 |
| 2010/05/18 | 254 | 254 | 238 | 241 | 28,702,000 |
| 2010/05/17 | 258 | 258 | 247 | 252 | 24,608,000 |
| 2010/05/14 | 264 | 268 | 260 | 262 | 22,803,000 |
| 2010/05/13 | 262 | 268 | 260 | 267 | 19,918,000 |
| 2010/05/12 | 255 | 260 | 252 | 254 | 17,707,000 |
| 2010/05/11 | 267 | 269 | 250 | 252 | 19,106,000 |
| 2010/05/10 | 256 | 265 | 255 | 259 | 20,035,000 |
| 2010/05/07 | 250 | 263 | 250 | 258 | 22,595,000 |
| 2010/05/06 | 272 | 274 | 264 | 266 | 22,436,000 |
| 2010/04/30 | 280 | 282 | 278 | 280 | 27,878,000 |
| 2010/04/28 | 265 | 274 | 263 | 270 | 36,536,000 |
| 2010/04/27 | 277 | 282 | 275 | 281 | 17,327,000 |
| 2010/04/26 | 274 | 277 | 274 | 277 | 12,977,000 |
| 2010/04/23 | 271 | 276 | 267 | 271 | 21,450,000 |
| 2010/04/22 | 268 | 271 | 265 | 271 | 11,425,000 |
| 2010/04/21 | 271 | 273 | 270 | 272 | 16,141,000 |
| 2010/04/20 | 263 | 269 | 262 | 264 | 22,459,000 |
| 2010/04/19 | 254 | 257 | 253 | 257 | 13,006,000 |
| 2010/04/16 | 264 | 266 | 257 | 259 | 13,387,000 |
| 2010/04/15 | 266 | 267 | 263 | 265 | 8,458,000 |
| 2010/04/14 | 265 | 267 | 261 | 263 | 14,205,000 |
| 2010/04/13 | 270 | 271 | 263 | 267 | 14,843,000 |
| 2010/04/12 | 270 | 273 | 269 | 269 | 14,517,000 |
| 2010/04/09 | 266 | 269 | 262 | 267 | 21,396,000 |
| 2010/04/08 | 268 | 269 | 263 | 264 | 29,580,000 |
| 2010/04/07 | 277 | 277 | 273 | 276 | 9,512,000 |
| 2010/04/06 | 282 | 283 | 272 | 275 | 19,351,000 |
| 2010/04/05 | 280 | 288 | 279 | 282 | 31,249,000 |
| 2010/04/02 | 268 | 275 | 267 | 274 | 30,230,000 |
| 2010/04/01 | 267 | 272 | 262 | 265 | 40,552,000 |
| 2010/03/31 | 255 | 265 | 254 | 263 | 41,361,000 |
| 2010/03/30 | 250 | 254 | 248 | 251 | 26,449,000 |
| 2010/03/29 | 245 | 248 | 244 | 246 | 8,904,000 |
| 2010/03/26 | 246 | 248 | 244 | 247 | 13,240,000 |
| 2010/03/25 | 243 | 247 | 241 | 242 | 14,795,000 |
| 2010/03/24 | 244 | 245 | 237 | 239 | 13,618,000 |
| 2010/03/23 | 245 | 246 | 242 | 243 | 7,961,000 |
| 2010/03/19 | 245 | 250 | 244 | 247 | 24,136,000 |
| 2010/03/18 | 246 | 248 | 240 | 241 | 14,446,000 |
| 2010/03/17 | 242 | 248 | 242 | 246 | 17,688,000 |
| 2010/03/16 | 242 | 242 | 237 | 239 | 18,960,000 |
| 2010/03/15 | 235 | 241 | 234 | 240 | 21,850,000 |
| 2010/03/12 | 235 | 236 | 231 | 234 | 27,965,000 |
| 2010/03/11 | 235 | 236 | 232 | 233 | 7,852,000 |
| 2010/03/10 | 233 | 235 | 233 | 235 | 8,145,000 |
| 2010/03/09 | 235 | 236 | 231 | 235 | 12,175,000 |
| 2010/03/08 | 233 | 235 | 231 | 234 | 11,520,000 |
| 2010/03/05 | 227 | 229 | 226 | 228 | 6,624,000 |
| 2010/03/04 | 225 | 226 | 223 | 225 | 7,891,000 |
| 2010/03/03 | 228 | 230 | 225 | 226 | 15,063,000 |
| 2010/03/02 | 233 | 234 | 228 | 231 | 16,902,000 |
| 2010/03/01 | 232 | 236 | 231 | 234 | 12,834,000 |
| 2010/02/26 | 227 | 237 | 226 | 234 | 27,826,000 |
| 2010/02/25 | 233 | 236 | 223 | 225 | 40,975,000 |
| 2010/02/24 | 227 | 231 | 225 | 226 | 19,139,000 |
| 2010/02/23 | 228 | 228 | 225 | 228 | 9,229,000 |
| 2010/02/22 | 231 | 232 | 228 | 230 | 8,897,000 |
| 2010/02/19 | 230 | 232 | 223 | 223 | 19,040,000 |
| 2010/02/18 | 224 | 229 | 222 | 226 | 19,586,000 |
| 2010/02/17 | 220 | 223 | 219 | 221 | 23,405,000 |
| 2010/02/16 | 220 | 221 | 214 | 215 | 18,350,000 |
| 2010/02/15 | 226 | 227 | 219 | 220 | 12,598,000 |
| 2010/02/12 | 230 | 231 | 226 | 227 | 18,621,000 |
| 2010/02/10 | 225 | 232 | 224 | 226 | 20,798,000 |
| 2010/02/09 | 223 | 227 | 218 | 222 | 28,421,000 |
| 2010/02/08 | 235 | 236 | 226 | 227 | 21,070,000 |
| 2010/02/05 | 235 | 238 | 232 | 233 | 29,745,000 |
| 2010/02/04 | 254 | 255 | 241 | 245 | 24,392,000 |
| 2010/02/03 | 244 | 252 | 242 | 248 | 30,495,000 |
| 2010/02/02 | 243 | 245 | 239 | 242 | 15,472,000 |
| 2010/02/01 | 246 | 248 | 229 | 236 | 43,378,000 |
| 2010/01/29 | 233 | 249 | 232 | 245 | 48,987,000 |
| 2010/01/28 | 235 | 237 | 232 | 234 | 28,984,000 |
| 2010/01/27 | 237 | 238 | 226 | 227 | 26,347,000 |
| 2010/01/26 | 243 | 247 | 236 | 236 | 24,810,000 |
| 2010/01/25 | 235 | 245 | 235 | 243 | 18,898,000 |
| 2010/01/22 | 243 | 248 | 238 | 241 | 35,209,000 |
| 2010/01/21 | 238 | 249 | 235 | 248 | 28,323,000 |
| 2010/01/20 | 248 | 248 | 238 | 240 | 22,582,000 |
| 2010/01/19 | 249 | 252 | 239 | 241 | 25,998,000 |
| 2010/01/18 | 245 | 249 | 239 | 246 | 27,782,000 |
| 2010/01/15 | 252 | 252 | 246 | 248 | 22,708,000 |
| 2010/01/14 | 245 | 253 | 244 | 251 | 57,903,000 |
| 2010/01/13 | 230 | 245 | 229 | 241 | 67,249,000 |
| 2010/01/12 | 226 | 240 | 225 | 237 | 75,797,000 |
| 2010/01/08 | 216 | 235 | 215 | 231 | 103,116,000 |
| 2010/01/07 | 215 | 216 | 214 | 215 | 15,960,000 |
| 2010/01/06 | 214 | 216 | 212 | 215 | 17,619,000 |
| 2010/01/05 | 216 | 216 | 213 | 214 | 14,515,000 |
| 2010/01/04 | 215 | 216 | 213 | 215 | 12,254,000 |