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 |
---|---|---|---|---|---|
2012/12/28 | 174 | 176 | 171 | 174 | 102,010,000 |
2012/12/27 | 159 | 167 | 158 | 166 | 112,129,000 |
2012/12/26 | 151 | 155 | 150 | 155 | 59,847,000 |
2012/12/25 | 150 | 151 | 148 | 150 | 27,439,000 |
2012/12/21 | 152 | 154 | 145 | 147 | 77,350,000 |
2012/12/20 | 148 | 151 | 146 | 150 | 70,879,000 |
2012/12/19 | 149 | 150 | 147 | 150 | 63,558,000 |
2012/12/18 | 146 | 147 | 144 | 145 | 44,962,000 |
2012/12/17 | 145 | 148 | 144 | 145 | 58,793,000 |
2012/12/14 | 142 | 143 | 138 | 143 | 55,281,000 |
2012/12/13 | 139 | 144 | 138 | 142 | 83,167,000 |
2012/12/12 | 133 | 136 | 132 | 136 | 47,011,000 |
2012/12/11 | 132 | 134 | 131 | 131 | 30,008,000 |
2012/12/10 | 133 | 134 | 131 | 131 | 25,646,000 |
2012/12/07 | 132 | 134 | 131 | 132 | 41,783,000 |
2012/12/06 | 131 | 133 | 130 | 133 | 34,378,000 |
2012/12/05 | 128 | 130 | 127 | 130 | 18,426,000 |
2012/12/04 | 129 | 131 | 128 | 129 | 24,049,000 |
2012/12/03 | 130 | 131 | 128 | 130 | 22,159,000 |
2012/11/30 | 130 | 131 | 126 | 130 | 52,797,000 |
2012/11/29 | 128 | 130 | 127 | 129 | 35,388,000 |
2012/11/28 | 125 | 128 | 124 | 125 | 36,690,000 |
2012/11/27 | 127 | 128 | 124 | 128 | 54,841,000 |
2012/11/26 | 131 | 134 | 129 | 129 | 67,517,000 |
2012/11/22 | 128 | 131 | 127 | 130 | 86,193,000 |
2012/11/21 | 122 | 127 | 121 | 126 | 94,082,000 |
2012/11/20 | 121 | 122 | 117 | 119 | 33,553,000 |
2012/11/19 | 123 | 125 | 120 | 121 | 38,309,000 |
2012/11/16 | 118 | 124 | 117 | 121 | 104,996,000 |
2012/11/15 | 108 | 115 | 108 | 113 | 53,098,000 |
2012/11/14 | 108 | 108 | 106 | 107 | 10,032,000 |
2012/11/13 | 107 | 108 | 106 | 108 | 14,656,000 |
2012/11/12 | 109 | 111 | 106 | 106 | 47,226,000 |
2012/11/09 | 102 | 105 | 102 | 105 | 16,912,000 |
2012/11/08 | 104 | 106 | 103 | 105 | 24,849,000 |
2012/11/07 | 108 | 108 | 104 | 107 | 22,394,000 |
2012/11/06 | 106 | 106 | 104 | 106 | 14,878,000 |
2012/11/05 | 106 | 108 | 105 | 106 | 20,479,000 |
2012/11/02 | 106 | 108 | 106 | 107 | 32,899,000 |
2012/11/01 | 101 | 105 | 99 | 105 | 64,861,000 |
2012/10/31 | 94 | 97 | 93 | 95 | 32,298,000 |
2012/10/30 | 95 | 96 | 91 | 91 | 33,983,000 |
2012/10/29 | 98 | 98 | 94 | 94 | 17,617,000 |
2012/10/26 | 100 | 101 | 97 | 97 | 21,890,000 |
2012/10/25 | 99 | 100 | 97 | 100 | 27,690,000 |
2012/10/24 | 100 | 101 | 99 | 99 | 14,994,000 |
2012/10/23 | 102 | 103 | 100 | 102 | 23,562,000 |
2012/10/22 | 97 | 101 | 96 | 101 | 24,730,000 |
2012/10/19 | 97 | 100 | 97 | 100 | 20,055,000 |
2012/10/18 | 96 | 99 | 95 | 98 | 43,830,000 |
2012/10/17 | 94 | 96 | 94 | 95 | 20,965,000 |
2012/10/16 | 94 | 95 | 93 | 94 | 11,344,000 |
2012/10/15 | 90 | 93 | 90 | 93 | 15,196,000 |
2012/10/12 | 89 | 91 | 88 | 90 | 24,129,000 |
2012/10/11 | 87 | 89 | 86 | 87 | 16,923,000 |
2012/10/10 | 89 | 89 | 86 | 87 | 31,870,000 |
2012/10/09 | 91 | 92 | 90 | 90 | 16,309,000 |
2012/10/05 | 94 | 94 | 90 | 92 | 13,644,000 |
2012/10/04 | 92 | 96 | 92 | 93 | 25,841,000 |
2012/10/03 | 92 | 92 | 90 | 92 | 6,535,000 |
2012/10/02 | 90 | 92 | 89 | 91 | 10,402,000 |
2012/10/01 | 91 | 92 | 89 | 89 | 12,914,000 |
2012/09/28 | 93 | 93 | 90 | 91 | 24,704,000 |
2012/09/27 | 92 | 93 | 91 | 93 | 14,412,000 |
2012/09/26 | 93 | 94 | 92 | 92 | 11,941,000 |
2012/09/25 | 94 | 95 | 92 | 94 | 15,979,000 |
2012/09/24 | 97 | 98 | 95 | 95 | 15,813,000 |
2012/09/21 | 99 | 100 | 98 | 99 | 21,281,000 |
2012/09/20 | 102 | 103 | 98 | 99 | 16,188,000 |
2012/09/19 | 100 | 104 | 98 | 104 | 29,718,000 |
2012/09/18 | 98 | 101 | 97 | 99 | 29,090,000 |
2012/09/14 | 95 | 98 | 94 | 98 | 32,750,000 |
2012/09/13 | 94 | 95 | 93 | 94 | 13,411,000 |
2012/09/12 | 93 | 95 | 93 | 95 | 15,869,000 |
2012/09/11 | 94 | 95 | 92 | 94 | 14,829,000 |
2012/09/10 | 92 | 96 | 92 | 96 | 22,751,000 |
2012/09/07 | 93 | 94 | 90 | 93 | 22,829,000 |
2012/09/06 | 89 | 90 | 88 | 89 | 12,734,000 |
2012/09/05 | 92 | 92 | 89 | 89 | 15,481,000 |
2012/09/04 | 91 | 92 | 91 | 92 | 3,518,000 |
2012/09/03 | 93 | 94 | 90 | 92 | 20,743,000 |
2012/08/31 | 95 | 95 | 93 | 94 | 16,148,000 |
2012/08/30 | 96 | 97 | 95 | 95 | 6,786,000 |
2012/08/29 | 95 | 96 | 95 | 96 | 7,456,000 |
2012/08/28 | 96 | 98 | 95 | 95 | 18,738,000 |
2012/08/27 | 95 | 96 | 95 | 95 | 6,221,000 |
2012/08/24 | 96 | 97 | 95 | 95 | 8,898,000 |
2012/08/23 | 97 | 98 | 96 | 97 | 13,920,000 |
2012/08/22 | 97 | 99 | 96 | 98 | 12,654,000 |
2012/08/21 | 96 | 99 | 96 | 97 | 13,968,000 |
2012/08/20 | 98 | 99 | 96 | 97 | 22,173,000 |
2012/08/17 | 96 | 97 | 94 | 97 | 23,642,000 |
2012/08/16 | 93 | 97 | 93 | 95 | 31,260,000 |
2012/08/15 | 93 | 93 | 91 | 92 | 8,286,000 |
2012/08/14 | 94 | 95 | 93 | 93 | 8,276,000 |
2012/08/13 | 94 | 94 | 93 | 93 | 3,565,000 |
2012/08/10 | 93 | 94 | 91 | 94 | 19,767,000 |
2012/08/09 | 95 | 96 | 93 | 94 | 30,611,000 |
2012/08/08 | 96 | 99 | 95 | 95 | 38,233,000 |
2012/08/07 | 94 | 95 | 93 | 95 | 15,098,000 |
2012/08/06 | 94 | 95 | 93 | 94 | 18,258,000 |
2012/08/03 | 92 | 93 | 89 | 89 | 23,801,000 |
2012/08/02 | 92 | 95 | 91 | 94 | 24,687,000 |
2012/08/01 | 95 | 96 | 89 | 92 | 33,151,000 |
2012/07/31 | 94 | 96 | 93 | 95 | 19,946,000 |
2012/07/30 | 94 | 96 | 94 | 94 | 17,812,000 |
2012/07/27 | 91 | 93 | 90 | 93 | 16,006,000 |
2012/07/26 | 86 | 88 | 85 | 88 | 27,366,000 |
2012/07/25 | 89 | 90 | 86 | 86 | 37,235,000 |
2012/07/24 | 92 | 93 | 90 | 90 | 30,668,000 |
2012/07/23 | 91 | 94 | 90 | 91 | 23,700,000 |
2012/07/20 | 94 | 96 | 92 | 92 | 27,898,000 |
2012/07/19 | 93 | 94 | 92 | 94 | 10,673,000 |
2012/07/18 | 94 | 95 | 92 | 92 | 20,324,000 |
2012/07/17 | 94 | 95 | 91 | 92 | 23,683,000 |
2012/07/13 | 94 | 97 | 94 | 95 | 16,745,000 |
2012/07/12 | 97 | 98 | 94 | 95 | 38,408,000 |
2012/07/11 | 99 | 99 | 97 | 97 | 10,705,000 |
2012/07/10 | 100 | 101 | 99 | 99 | 14,997,000 |
2012/07/09 | 102 | 102 | 99 | 100 | 30,750,000 |
2012/07/06 | 105 | 106 | 102 | 104 | 24,273,000 |
2012/07/05 | 105 | 107 | 105 | 106 | 19,669,000 |
2012/07/04 | 106 | 106 | 105 | 105 | 8,609,000 |
2012/07/03 | 106 | 107 | 105 | 105 | 16,076,000 |
2012/07/02 | 108 | 109 | 105 | 107 | 19,907,000 |
2012/06/29 | 102 | 109 | 102 | 107 | 44,014,000 |
2012/06/28 | 102 | 104 | 102 | 103 | 22,814,000 |
2012/06/27 | 102 | 103 | 100 | 101 | 17,461,000 |
2012/06/26 | 103 | 104 | 101 | 102 | 33,436,000 |
2012/06/25 | 106 | 106 | 104 | 104 | 10,043,000 |
2012/06/22 | 103 | 106 | 102 | 105 | 31,080,000 |
2012/06/21 | 106 | 107 | 104 | 105 | 32,737,000 |
2012/06/20 | 105 | 106 | 104 | 105 | 18,711,000 |
2012/06/19 | 104 | 106 | 103 | 104 | 27,339,000 |
2012/06/18 | 104 | 107 | 103 | 106 | 44,194,000 |
2012/06/15 | 100 | 101 | 98 | 100 | 19,898,000 |
2012/06/14 | 99 | 101 | 98 | 100 | 10,930,000 |
2012/06/13 | 100 | 101 | 99 | 99 | 15,468,000 |
2012/06/12 | 98 | 101 | 97 | 99 | 30,698,000 |
2012/06/11 | 102 | 104 | 100 | 102 | 24,803,000 |
2012/06/08 | 102 | 102 | 96 | 99 | 48,009,000 |
2012/06/07 | 102 | 103 | 100 | 102 | 44,607,000 |
2012/06/06 | 94 | 100 | 94 | 98 | 38,204,000 |
2012/06/05 | 90 | 95 | 90 | 94 | 38,307,000 |
2012/06/04 | 91 | 92 | 88 | 89 | 47,487,000 |
2012/06/01 | 97 | 98 | 93 | 96 | 60,580,000 |
2012/05/31 | 101 | 102 | 96 | 100 | 55,704,000 |
2012/05/30 | 104 | 105 | 102 | 104 | 14,442,000 |
2012/05/29 | 102 | 105 | 100 | 105 | 27,737,000 |
2012/05/28 | 103 | 103 | 100 | 103 | 27,261,000 |
2012/05/25 | 105 | 105 | 102 | 102 | 24,621,000 |
2012/05/24 | 107 | 107 | 103 | 104 | 43,339,000 |
2012/05/23 | 107 | 112 | 106 | 108 | 78,651,000 |
2012/05/22 | 109 | 110 | 106 | 107 | 21,595,000 |
2012/05/21 | 105 | 107 | 105 | 105 | 21,477,000 |
2012/05/18 | 105 | 108 | 104 | 105 | 47,756,000 |
2012/05/17 | 105 | 114 | 104 | 110 | 44,465,000 |
2012/05/16 | 108 | 110 | 104 | 106 | 32,586,000 |
2012/05/15 | 106 | 110 | 100 | 107 | 88,272,000 |
2012/05/14 | 113 | 114 | 110 | 110 | 25,779,000 |
2012/05/11 | 115 | 117 | 114 | 114 | 27,402,000 |
2012/05/10 | 115 | 117 | 114 | 115 | 44,446,000 |
2012/05/09 | 118 | 119 | 115 | 117 | 28,755,000 |
2012/05/08 | 121 | 122 | 119 | 120 | 23,557,000 |
2012/05/07 | 121 | 122 | 119 | 120 | 38,435,000 |
2012/05/02 | 127 | 127 | 125 | 126 | 15,362,000 |
2012/05/01 | 129 | 129 | 125 | 126 | 34,603,000 |
2012/04/27 | 134 | 137 | 131 | 131 | 66,055,000 |
2012/04/26 | 131 | 133 | 131 | 133 | 34,911,000 |
2012/04/25 | 130 | 131 | 129 | 129 | 22,006,000 |
2012/04/24 | 129 | 130 | 127 | 128 | 37,813,000 |
2012/04/23 | 130 | 131 | 128 | 130 | 15,039,000 |
2012/04/20 | 132 | 133 | 128 | 130 | 40,295,000 |
2012/04/19 | 132 | 134 | 131 | 132 | 32,716,000 |
2012/04/18 | 133 | 134 | 131 | 134 | 36,150,000 |
2012/04/17 | 134 | 135 | 128 | 130 | 50,990,000 |
2012/04/16 | 135 | 136 | 133 | 134 | 24,321,000 |
2012/04/13 | 135 | 137 | 134 | 137 | 43,018,000 |
2012/04/12 | 133 | 133 | 131 | 133 | 30,471,000 |
2012/04/11 | 131 | 133 | 130 | 131 | 54,455,000 |
2012/04/10 | 136 | 139 | 134 | 134 | 46,726,000 |
2012/04/09 | 137 | 138 | 135 | 136 | 32,587,000 |
2012/04/06 | 140 | 141 | 138 | 139 | 26,560,000 |
2012/04/05 | 139 | 142 | 137 | 140 | 50,360,000 |
2012/04/04 | 144 | 146 | 140 | 140 | 50,551,000 |
2012/04/03 | 146 | 146 | 143 | 143 | 32,440,000 |
2012/04/02 | 146 | 149 | 146 | 146 | 46,637,000 |
2012/03/30 | 146 | 147 | 144 | 145 | 45,906,000 |
2012/03/29 | 145 | 148 | 144 | 147 | 62,545,000 |
2012/03/28 | 142 | 147 | 142 | 146 | 98,454,000 |
2012/03/27 | 141 | 143 | 140 | 142 | 78,371,000 |
2012/03/26 | 139 | 139 | 136 | 138 | 45,891,000 |
2012/03/23 | 139 | 140 | 138 | 139 | 52,451,000 |
2012/03/22 | 141 | 142 | 140 | 142 | 49,005,000 |
2012/03/21 | 141 | 143 | 140 | 143 | 72,172,000 |
2012/03/19 | 142 | 142 | 138 | 141 | 92,147,000 |
2012/03/16 | 142 | 143 | 139 | 141 | 185,324,000 |
2012/03/15 | 134 | 140 | 133 | 140 | 296,758,000 |
2012/03/14 | 132 | 134 | 131 | 132 | 123,780,000 |
2012/03/13 | 130 | 133 | 129 | 130 | 456,969,000 |
2012/03/12 | 136 | 137 | 131 | 134 | 164,218,000 |
2012/03/09 | 130 | 135 | 129 | 134 | 113,131,000 |
2012/03/08 | 127 | 129 | 127 | 128 | 60,906,000 |
2012/03/07 | 129 | 130 | 126 | 126 | 73,742,000 |
2012/03/06 | 128 | 132 | 127 | 131 | 205,112,000 |
2012/03/05 | 126 | 130 | 126 | 128 | 105,035,000 |
2012/03/02 | 130 | 130 | 125 | 127 | 100,447,000 |
2012/03/01 | 133 | 133 | 129 | 130 | 47,492,000 |
2012/02/29 | 137 | 137 | 134 | 134 | 38,475,000 |
2012/02/28 | 138 | 138 | 135 | 136 | 41,364,000 |
2012/02/27 | 140 | 143 | 140 | 140 | 40,915,000 |
2012/02/24 | 137 | 140 | 136 | 138 | 41,634,000 |
2012/02/23 | 140 | 140 | 134 | 137 | 106,296,000 |
2012/02/22 | 143 | 150 | 141 | 147 | 83,626,000 |
2012/02/21 | 162 | 165 | 138 | 145 | 180,300,000 |
2012/02/20 | 167 | 168 | 161 | 161 | 39,409,000 |
2012/02/17 | 169 | 170 | 161 | 162 | 55,455,000 |
2012/02/16 | 157 | 167 | 155 | 161 | 62,721,000 |
2012/02/15 | 150 | 159 | 149 | 157 | 50,074,000 |
2012/02/14 | 148 | 149 | 143 | 145 | 19,983,000 |
2012/02/13 | 145 | 150 | 144 | 147 | 22,665,000 |
2012/02/10 | 151 | 152 | 145 | 145 | 22,775,000 |
2012/02/09 | 145 | 151 | 145 | 147 | 36,826,000 |
2012/02/08 | 139 | 147 | 139 | 147 | 39,038,000 |
2012/02/07 | 138 | 140 | 136 | 137 | 17,285,000 |
2012/02/06 | 136 | 141 | 134 | 140 | 31,021,000 |
2012/02/03 | 125 | 135 | 123 | 131 | 52,818,000 |
2012/02/02 | 129 | 132 | 127 | 130 | 20,485,000 |
2012/02/01 | 126 | 129 | 125 | 128 | 12,661,000 |
2012/01/31 | 126 | 130 | 126 | 126 | 11,720,000 |
2012/01/30 | 129 | 129 | 127 | 127 | 18,281,000 |
2012/01/27 | 132 | 133 | 130 | 131 | 16,858,000 |
2012/01/26 | 139 | 142 | 132 | 133 | 26,983,000 |
2012/01/25 | 135 | 138 | 134 | 138 | 26,274,000 |
2012/01/24 | 132 | 134 | 131 | 132 | 17,233,000 |
2012/01/23 | 129 | 132 | 127 | 131 | 11,408,000 |
2012/01/20 | 130 | 132 | 128 | 129 | 26,416,000 |
2012/01/19 | 124 | 128 | 122 | 128 | 26,921,000 |
2012/01/18 | 121 | 123 | 117 | 121 | 39,368,000 |
2012/01/17 | 125 | 125 | 122 | 124 | 18,741,000 |
2012/01/16 | 128 | 128 | 125 | 126 | 9,522,000 |
2012/01/13 | 129 | 132 | 128 | 130 | 13,491,000 |
2012/01/12 | 131 | 131 | 127 | 128 | 8,430,000 |
2012/01/11 | 132 | 132 | 130 | 131 | 4,482,000 |
2012/01/10 | 135 | 135 | 127 | 131 | 16,888,000 |
2012/01/06 | 137 | 138 | 134 | 134 | 8,712,000 |
2012/01/05 | 137 | 139 | 136 | 137 | 5,738,000 |
2012/01/04 | 138 | 139 | 137 | 138 | 13,276,000 |