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 |
---|---|---|---|---|---|
2011/12/30 | 133 | 136 | 133 | 136 | 5,982,000 |
2011/12/29 | 132 | 134 | 129 | 134 | 10,577,000 |
2011/12/28 | 135 | 136 | 133 | 134 | 7,843,000 |
2011/12/27 | 135 | 137 | 134 | 137 | 3,855,000 |
2011/12/26 | 139 | 139 | 136 | 137 | 3,184,000 |
2011/12/22 | 137 | 138 | 135 | 136 | 3,527,000 |
2011/12/21 | 136 | 138 | 136 | 137 | 11,876,000 |
2011/12/20 | 134 | 136 | 132 | 133 | 11,923,000 |
2011/12/19 | 135 | 136 | 132 | 132 | 14,848,000 |
2011/12/16 | 139 | 139 | 132 | 136 | 12,238,000 |
2011/12/15 | 140 | 141 | 136 | 138 | 14,117,000 |
2011/12/14 | 143 | 144 | 139 | 142 | 15,236,000 |
2011/12/13 | 143 | 146 | 142 | 143 | 7,554,000 |
2011/12/12 | 144 | 146 | 142 | 146 | 9,470,000 |
2011/12/09 | 140 | 142 | 139 | 141 | 14,726,000 |
2011/12/08 | 144 | 147 | 143 | 143 | 11,391,000 |
2011/12/07 | 143 | 147 | 142 | 146 | 13,344,000 |
2011/12/06 | 143 | 145 | 142 | 142 | 4,277,000 |
2011/12/05 | 145 | 146 | 143 | 144 | 6,321,000 |
2011/12/02 | 142 | 144 | 140 | 143 | 9,217,000 |
2011/12/01 | 143 | 144 | 141 | 143 | 14,537,000 |
2011/11/30 | 139 | 139 | 134 | 137 | 15,922,000 |
2011/11/29 | 139 | 141 | 137 | 140 | 14,347,000 |
2011/11/28 | 135 | 138 | 134 | 137 | 13,452,000 |
2011/11/25 | 130 | 136 | 129 | 133 | 16,005,000 |
2011/11/24 | 129 | 133 | 128 | 130 | 20,549,000 |
2011/11/22 | 127 | 134 | 126 | 133 | 21,285,000 |
2011/11/21 | 137 | 137 | 130 | 130 | 13,417,000 |
2011/11/18 | 139 | 139 | 136 | 137 | 9,179,000 |
2011/11/17 | 137 | 142 | 136 | 141 | 14,315,000 |
2011/11/16 | 143 | 144 | 136 | 137 | 17,224,000 |
2011/11/15 | 143 | 145 | 142 | 144 | 8,665,000 |
2011/11/14 | 144 | 148 | 143 | 145 | 17,102,000 |
2011/11/11 | 143 | 144 | 140 | 141 | 14,466,000 |
2011/11/10 | 146 | 146 | 142 | 143 | 14,986,000 |
2011/11/09 | 152 | 152 | 150 | 150 | 10,350,000 |
2011/11/08 | 149 | 152 | 149 | 150 | 13,040,000 |
2011/11/07 | 151 | 152 | 149 | 152 | 12,571,000 |
2011/11/04 | 155 | 155 | 148 | 151 | 21,476,000 |
2011/11/02 | 162 | 163 | 156 | 158 | 14,977,000 |
2011/11/01 | 168 | 172 | 165 | 167 | 8,082,000 |
2011/10/31 | 167 | 172 | 163 | 169 | 20,159,000 |
2011/10/28 | 169 | 170 | 166 | 167 | 14,341,000 |
2011/10/27 | 161 | 165 | 160 | 165 | 9,124,000 |
2011/10/26 | 155 | 161 | 154 | 159 | 7,818,000 |
2011/10/25 | 162 | 163 | 157 | 157 | 5,702,000 |
2011/10/24 | 160 | 162 | 159 | 162 | 8,505,000 |
2011/10/21 | 159 | 160 | 157 | 158 | 3,407,000 |
2011/10/20 | 157 | 159 | 156 | 156 | 7,367,000 |
2011/10/19 | 164 | 165 | 156 | 158 | 16,823,000 |
2011/10/18 | 163 | 165 | 162 | 164 | 12,631,000 |
2011/10/17 | 165 | 167 | 165 | 167 | 8,082,000 |
2011/10/14 | 163 | 164 | 162 | 164 | 9,657,000 |
2011/10/13 | 161 | 165 | 161 | 163 | 18,149,000 |
2011/10/12 | 154 | 157 | 151 | 156 | 15,351,000 |
2011/10/11 | 151 | 158 | 151 | 156 | 17,434,000 |
2011/10/07 | 147 | 148 | 144 | 147 | 15,548,000 |
2011/10/06 | 145 | 146 | 143 | 144 | 6,389,000 |
2011/10/05 | 145 | 147 | 141 | 142 | 16,232,000 |
2011/10/04 | 145 | 146 | 142 | 143 | 15,307,000 |
2011/10/03 | 153 | 154 | 148 | 149 | 15,326,000 |
2011/09/30 | 160 | 163 | 155 | 158 | 19,943,000 |
2011/09/29 | 150 | 159 | 149 | 158 | 18,603,000 |
2011/09/28 | 150 | 155 | 149 | 152 | 15,121,000 |
2011/09/27 | 146 | 147 | 143 | 147 | 12,069,000 |
2011/09/26 | 147 | 148 | 140 | 142 | 25,953,000 |
2011/09/22 | 145 | 146 | 144 | 145 | 10,495,000 |
2011/09/21 | 147 | 149 | 146 | 148 | 10,988,000 |
2011/09/20 | 151 | 153 | 146 | 149 | 12,753,000 |
2011/09/16 | 151 | 156 | 151 | 154 | 14,554,000 |
2011/09/15 | 150 | 151 | 148 | 149 | 9,982,000 |
2011/09/14 | 147 | 151 | 144 | 146 | 22,063,000 |
2011/09/13 | 145 | 148 | 142 | 145 | 20,955,000 |
2011/09/12 | 144 | 147 | 140 | 145 | 14,121,000 |
2011/09/09 | 149 | 152 | 147 | 147 | 15,030,000 |
2011/09/08 | 156 | 157 | 150 | 151 | 22,353,000 |
2011/09/07 | 152 | 153 | 150 | 152 | 13,606,000 |
2011/09/06 | 151 | 153 | 147 | 147 | 25,857,000 |
2011/09/05 | 159 | 160 | 153 | 154 | 18,496,000 |
2011/09/02 | 163 | 165 | 159 | 162 | 26,091,000 |
2011/09/01 | 165 | 168 | 163 | 165 | 21,242,000 |
2011/08/31 | 168 | 169 | 161 | 163 | 25,593,000 |
2011/08/30 | 169 | 171 | 167 | 169 | 16,029,000 |
2011/08/29 | 163 | 170 | 160 | 164 | 22,575,000 |
2011/08/26 | 160 | 166 | 159 | 162 | 25,266,000 |
2011/08/25 | 156 | 163 | 156 | 160 | 18,630,000 |
2011/08/24 | 157 | 161 | 152 | 153 | 21,878,000 |
2011/08/23 | 155 | 160 | 151 | 159 | 32,795,000 |
2011/08/22 | 159 | 163 | 152 | 153 | 38,128,000 |
2011/08/19 | 162 | 165 | 161 | 161 | 17,729,000 |
2011/08/18 | 175 | 175 | 166 | 167 | 30,832,000 |
2011/08/17 | 178 | 178 | 174 | 177 | 13,406,000 |
2011/08/16 | 179 | 181 | 177 | 178 | 12,270,000 |
2011/08/15 | 177 | 180 | 177 | 178 | 21,956,000 |
2011/08/12 | 180 | 181 | 170 | 172 | 23,498,000 |
2011/08/11 | 180 | 180 | 175 | 177 | 23,921,000 |
2011/08/10 | 192 | 193 | 184 | 185 | 14,790,000 |
2011/08/09 | 182 | 190 | 176 | 188 | 36,148,000 |
2011/08/08 | 191 | 192 | 188 | 189 | 12,777,000 |
2011/08/05 | 195 | 199 | 194 | 195 | 23,826,000 |
2011/08/04 | 205 | 209 | 203 | 206 | 24,967,000 |
2011/08/03 | 206 | 206 | 203 | 204 | 22,434,000 |
2011/08/02 | 211 | 212 | 209 | 210 | 21,986,000 |
2011/08/01 | 210 | 215 | 208 | 214 | 20,457,000 |
2011/07/29 | 211 | 215 | 210 | 213 | 15,835,000 |
2011/07/28 | 210 | 213 | 210 | 210 | 14,720,000 |
2011/07/27 | 212 | 212 | 210 | 211 | 6,275,000 |
2011/07/26 | 213 | 214 | 211 | 213 | 11,369,000 |
2011/07/25 | 215 | 215 | 211 | 213 | 8,940,000 |
2011/07/22 | 215 | 216 | 213 | 215 | 9,046,000 |
2011/07/21 | 216 | 216 | 212 | 213 | 11,193,000 |
2011/07/20 | 215 | 217 | 214 | 216 | 10,689,000 |
2011/07/19 | 214 | 215 | 211 | 213 | 22,554,000 |
2011/07/15 | 212 | 217 | 212 | 215 | 11,540,000 |
2011/07/14 | 210 | 217 | 210 | 214 | 32,603,000 |
2011/07/13 | 210 | 212 | 207 | 209 | 25,242,000 |
2011/07/12 | 214 | 214 | 210 | 211 | 18,397,000 |
2011/07/11 | 220 | 220 | 216 | 217 | 19,574,000 |
2011/07/08 | 223 | 223 | 220 | 222 | 9,928,000 |
2011/07/07 | 222 | 222 | 218 | 219 | 14,475,000 |
2011/07/06 | 220 | 222 | 218 | 222 | 13,520,000 |
2011/07/05 | 220 | 220 | 218 | 220 | 6,682,000 |
2011/07/04 | 220 | 221 | 218 | 218 | 16,168,000 |
2011/07/01 | 216 | 219 | 215 | 217 | 26,209,000 |
2011/06/30 | 208 | 212 | 207 | 211 | 22,999,000 |
2011/06/29 | 205 | 208 | 205 | 207 | 10,599,000 |
2011/06/28 | 205 | 207 | 204 | 205 | 12,451,000 |
2011/06/27 | 206 | 207 | 203 | 204 | 10,758,000 |
2011/06/24 | 206 | 207 | 204 | 206 | 11,688,000 |
2011/06/23 | 205 | 207 | 203 | 206 | 14,276,000 |
2011/06/22 | 206 | 207 | 205 | 205 | 16,307,000 |
2011/06/21 | 200 | 204 | 199 | 204 | 18,040,000 |
2011/06/20 | 200 | 206 | 199 | 199 | 33,687,000 |
2011/06/17 | 195 | 196 | 193 | 195 | 13,135,000 |
2011/06/16 | 195 | 196 | 191 | 192 | 14,677,000 |
2011/06/15 | 195 | 197 | 194 | 197 | 9,827,000 |
2011/06/14 | 192 | 195 | 191 | 193 | 11,090,000 |
2011/06/13 | 193 | 194 | 191 | 192 | 7,480,000 |
2011/06/10 | 192 | 196 | 191 | 194 | 16,472,000 |
2011/06/09 | 191 | 192 | 188 | 190 | 22,889,000 |
2011/06/08 | 196 | 197 | 191 | 194 | 22,479,000 |
2011/06/07 | 195 | 200 | 194 | 198 | 14,591,000 |
2011/06/06 | 197 | 199 | 195 | 196 | 15,508,000 |
2011/06/03 | 202 | 203 | 199 | 199 | 8,634,000 |
2011/06/02 | 200 | 202 | 199 | 201 | 18,922,000 |
2011/06/01 | 208 | 209 | 205 | 205 | 12,882,000 |
2011/05/31 | 203 | 208 | 202 | 205 | 29,668,000 |
2011/05/30 | 200 | 205 | 200 | 202 | 24,264,000 |
2011/05/27 | 201 | 203 | 199 | 201 | 27,111,000 |
2011/05/26 | 196 | 203 | 196 | 201 | 72,843,000 |
2011/05/25 | 195 | 196 | 187 | 188 | 21,885,000 |
2011/05/24 | 191 | 192 | 190 | 191 | 11,639,000 |
2011/05/23 | 197 | 197 | 191 | 193 | 27,069,000 |
2011/05/20 | 197 | 200 | 195 | 197 | 14,142,000 |
2011/05/19 | 198 | 200 | 195 | 196 | 11,167,000 |
2011/05/18 | 195 | 199 | 193 | 196 | 14,200,000 |
2011/05/17 | 195 | 196 | 192 | 194 | 18,865,000 |
2011/05/16 | 197 | 198 | 195 | 196 | 15,779,000 |
2011/05/13 | 197 | 200 | 196 | 198 | 24,785,000 |
2011/05/12 | 194 | 199 | 193 | 196 | 21,230,000 |
2011/05/11 | 199 | 202 | 195 | 196 | 22,362,000 |
2011/05/10 | 195 | 199 | 195 | 198 | 29,156,000 |
2011/05/09 | 195 | 196 | 192 | 196 | 19,101,000 |
2011/05/06 | 192 | 197 | 188 | 195 | 24,163,000 |
2011/05/02 | 182 | 198 | 181 | 194 | 47,691,000 |
2011/04/28 | 187 | 189 | 182 | 185 | 21,357,000 |
2011/04/27 | 184 | 188 | 182 | 186 | 16,303,000 |
2011/04/26 | 185 | 185 | 183 | 183 | 15,240,000 |
2011/04/25 | 187 | 191 | 184 | 187 | 23,564,000 |
2011/04/22 | 179 | 192 | 179 | 189 | 36,612,000 |
2011/04/21 | 181 | 182 | 180 | 181 | 9,457,000 |
2011/04/20 | 178 | 181 | 177 | 180 | 10,983,000 |
2011/04/19 | 178 | 178 | 175 | 177 | 12,931,000 |
2011/04/18 | 181 | 182 | 179 | 180 | 12,367,000 |
2011/04/15 | 180 | 184 | 179 | 181 | 17,435,000 |
2011/04/14 | 179 | 182 | 179 | 180 | 20,299,000 |
2011/04/13 | 173 | 182 | 172 | 180 | 35,723,000 |
2011/04/12 | 172 | 173 | 170 | 173 | 27,573,000 |
2011/04/11 | 172 | 175 | 170 | 174 | 24,094,000 |
2011/04/08 | 175 | 178 | 172 | 174 | 28,405,000 |
2011/04/07 | 177 | 180 | 176 | 177 | 20,082,000 |
2011/04/06 | 177 | 179 | 173 | 174 | 21,815,000 |
2011/04/05 | 181 | 181 | 174 | 177 | 21,208,000 |
2011/04/04 | 180 | 184 | 179 | 181 | 16,753,000 |
2011/04/01 | 181 | 184 | 178 | 179 | 22,665,000 |
2011/03/31 | 186 | 187 | 180 | 183 | 18,765,000 |
2011/03/30 | 175 | 184 | 173 | 182 | 28,768,000 |
2011/03/29 | 171 | 175 | 168 | 171 | 14,515,000 |
2011/03/28 | 171 | 175 | 170 | 173 | 19,036,000 |
2011/03/25 | 177 | 178 | 171 | 174 | 27,363,000 |
2011/03/24 | 183 | 186 | 177 | 180 | 21,099,000 |
2011/03/23 | 190 | 191 | 182 | 187 | 21,793,000 |
2011/03/22 | 192 | 193 | 185 | 191 | 26,094,000 |
2011/03/18 | 180 | 187 | 179 | 182 | 29,701,000 |
2011/03/17 | 159 | 178 | 158 | 178 | 36,674,000 |
2011/03/16 | 165 | 175 | 164 | 169 | 49,201,000 |
2011/03/15 | 176 | 176 | 133 | 156 | 54,101,000 |
2011/03/14 | 178 | 188 | 174 | 181 | 49,209,000 |
2011/03/11 | 200 | 203 | 200 | 201 | 18,490,000 |
2011/03/10 | 203 | 204 | 201 | 202 | 14,239,000 |
2011/03/09 | 207 | 208 | 203 | 203 | 24,289,000 |
2011/03/08 | 207 | 209 | 203 | 205 | 31,004,000 |
2011/03/07 | 207 | 212 | 206 | 208 | 18,207,000 |
2011/03/04 | 207 | 214 | 206 | 210 | 40,737,000 |
2011/03/03 | 205 | 206 | 202 | 203 | 20,279,000 |
2011/03/02 | 208 | 209 | 205 | 206 | 16,349,000 |
2011/03/01 | 211 | 213 | 209 | 212 | 18,455,000 |
2011/02/28 | 208 | 211 | 206 | 210 | 21,993,000 |
2011/02/25 | 205 | 208 | 203 | 206 | 45,440,000 |
2011/02/24 | 211 | 212 | 207 | 210 | 31,230,000 |
2011/02/23 | 210 | 215 | 210 | 213 | 23,407,000 |
2011/02/22 | 217 | 218 | 214 | 215 | 13,385,000 |
2011/02/21 | 222 | 223 | 218 | 219 | 13,098,000 |
2011/02/18 | 223 | 224 | 220 | 222 | 10,866,000 |
2011/02/17 | 225 | 226 | 221 | 222 | 22,920,000 |
2011/02/16 | 221 | 226 | 220 | 223 | 29,327,000 |
2011/02/15 | 221 | 222 | 219 | 220 | 26,620,000 |
2011/02/14 | 222 | 223 | 220 | 220 | 32,156,000 |
2011/02/10 | 217 | 222 | 217 | 219 | 37,142,000 |
2011/02/09 | 219 | 220 | 216 | 216 | 25,775,000 |
2011/02/08 | 218 | 218 | 213 | 215 | 37,257,000 |
2011/02/07 | 227 | 230 | 216 | 218 | 63,252,000 |
2011/02/04 | 231 | 233 | 225 | 227 | 50,286,000 |
2011/02/03 | 241 | 243 | 236 | 238 | 18,302,000 |
2011/02/02 | 241 | 245 | 240 | 244 | 18,431,000 |
2011/02/01 | 242 | 244 | 236 | 239 | 22,528,000 |
2011/01/31 | 245 | 246 | 240 | 242 | 14,638,000 |
2011/01/28 | 246 | 251 | 245 | 250 | 20,937,000 |
2011/01/27 | 247 | 248 | 243 | 246 | 13,019,000 |
2011/01/26 | 245 | 247 | 243 | 243 | 8,828,000 |
2011/01/25 | 244 | 248 | 244 | 245 | 19,979,000 |
2011/01/24 | 242 | 244 | 238 | 244 | 11,820,000 |
2011/01/21 | 242 | 244 | 238 | 242 | 15,936,000 |
2011/01/20 | 242 | 244 | 241 | 242 | 6,717,000 |
2011/01/19 | 247 | 248 | 243 | 245 | 15,381,000 |
2011/01/18 | 247 | 248 | 244 | 247 | 11,823,000 |
2011/01/17 | 251 | 251 | 244 | 247 | 16,367,000 |
2011/01/14 | 253 | 254 | 249 | 250 | 19,007,000 |
2011/01/13 | 261 | 262 | 255 | 256 | 11,237,000 |
2011/01/12 | 260 | 262 | 257 | 258 | 18,709,000 |
2011/01/11 | 249 | 257 | 248 | 255 | 22,747,000 |
2011/01/07 | 248 | 251 | 245 | 250 | 17,404,000 |
2011/01/06 | 247 | 251 | 246 | 247 | 18,083,000 |
2011/01/05 | 239 | 243 | 238 | 242 | 16,595,000 |
2011/01/04 | 235 | 238 | 235 | 236 | 9,553,000 |