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 |
|---|---|---|---|---|---|
| 2013/12/30 | 550 | 551 | 539 | 544 | 81,488,000 |
| 2013/12/27 | 539 | 545 | 533 | 542 | 130,799,000 |
| 2013/12/26 | 520 | 539 | 517 | 532 | 108,728,000 |
| 2013/12/25 | 503 | 515 | 502 | 513 | 73,225,000 |
| 2013/12/24 | 507 | 512 | 500 | 502 | 78,435,000 |
| 2013/12/20 | 495 | 510 | 491 | 508 | 136,034,000 |
| 2013/12/19 | 497 | 499 | 490 | 491 | 111,094,000 |
| 2013/12/18 | 472 | 485 | 472 | 482 | 60,357,000 |
| 2013/12/17 | 480 | 484 | 471 | 476 | 53,840,000 |
| 2013/12/16 | 484 | 487 | 473 | 477 | 83,936,000 |
| 2013/12/13 | 488 | 495 | 484 | 492 | 111,609,000 |
| 2013/12/12 | 474 | 483 | 473 | 482 | 45,001,000 |
| 2013/12/11 | 480 | 481 | 474 | 478 | 36,437,000 |
| 2013/12/10 | 487 | 489 | 482 | 483 | 42,217,000 |
| 2013/12/09 | 486 | 489 | 483 | 485 | 68,636,000 |
| 2013/12/06 | 463 | 473 | 462 | 471 | 53,962,000 |
| 2013/12/05 | 478 | 478 | 465 | 465 | 101,415,000 |
| 2013/12/04 | 481 | 483 | 475 | 478 | 60,694,000 |
| 2013/12/03 | 487 | 493 | 486 | 490 | 90,737,000 |
| 2013/12/02 | 474 | 488 | 473 | 482 | 114,634,000 |
| 2013/11/29 | 470 | 476 | 465 | 471 | 79,916,000 |
| 2013/11/28 | 470 | 478 | 468 | 472 | 89,853,000 |
| 2013/11/27 | 462 | 468 | 460 | 462 | 37,917,000 |
| 2013/11/26 | 467 | 473 | 461 | 467 | 66,278,000 |
| 2013/11/25 | 462 | 476 | 460 | 475 | 115,604,000 |
| 2013/11/22 | 456 | 461 | 453 | 457 | 78,048,000 |
| 2013/11/21 | 448 | 453 | 447 | 451 | 38,527,000 |
| 2013/11/20 | 452 | 453 | 448 | 450 | 22,051,000 |
| 2013/11/19 | 449 | 453 | 448 | 452 | 32,405,000 |
| 2013/11/18 | 454 | 455 | 449 | 451 | 37,861,000 |
| 2013/11/15 | 452 | 454 | 449 | 451 | 48,796,000 |
| 2013/11/14 | 444 | 450 | 441 | 446 | 47,408,000 |
| 2013/11/13 | 436 | 448 | 435 | 445 | 67,327,000 |
| 2013/11/12 | 417 | 436 | 416 | 432 | 58,243,000 |
| 2013/11/11 | 430 | 432 | 420 | 424 | 33,507,000 |
| 2013/11/08 | 421 | 428 | 418 | 424 | 24,486,000 |
| 2013/11/07 | 434 | 436 | 426 | 428 | 32,198,000 |
| 2013/11/06 | 429 | 438 | 425 | 434 | 33,776,000 |
| 2013/11/05 | 439 | 441 | 427 | 433 | 35,334,000 |
| 2013/11/01 | 443 | 446 | 431 | 436 | 40,972,000 |
| 2013/10/31 | 447 | 448 | 440 | 440 | 33,223,000 |
| 2013/10/30 | 446 | 453 | 444 | 446 | 41,226,000 |
| 2013/10/29 | 442 | 450 | 440 | 443 | 35,471,000 |
| 2013/10/28 | 446 | 448 | 441 | 445 | 22,811,000 |
| 2013/10/25 | 449 | 449 | 440 | 442 | 44,236,000 |
| 2013/10/24 | 443 | 454 | 441 | 451 | 69,715,000 |
| 2013/10/23 | 455 | 456 | 440 | 442 | 53,054,000 |
| 2013/10/22 | 455 | 455 | 448 | 454 | 30,197,000 |
| 2013/10/21 | 458 | 459 | 453 | 455 | 39,238,000 |
| 2013/10/18 | 456 | 460 | 452 | 456 | 63,268,000 |
| 2013/10/17 | 450 | 459 | 449 | 457 | 102,805,000 |
| 2013/10/16 | 444 | 449 | 442 | 442 | 55,207,000 |
| 2013/10/15 | 445 | 446 | 442 | 443 | 90,458,000 |
| 2013/10/11 | 432 | 435 | 429 | 430 | 46,555,000 |
| 2013/10/10 | 420 | 431 | 417 | 425 | 67,981,000 |
| 2013/10/09 | 400 | 417 | 398 | 415 | 53,912,000 |
| 2013/10/08 | 393 | 408 | 392 | 405 | 47,410,000 |
| 2013/10/07 | 412 | 413 | 398 | 400 | 45,870,000 |
| 2013/10/04 | 415 | 418 | 411 | 412 | 36,874,000 |
| 2013/10/03 | 414 | 426 | 411 | 420 | 42,914,000 |
| 2013/10/02 | 428 | 434 | 414 | 419 | 61,039,000 |
| 2013/10/01 | 440 | 443 | 431 | 432 | 42,304,000 |
| 2013/09/30 | 437 | 444 | 434 | 437 | 40,879,000 |
| 2013/09/27 | 444 | 447 | 442 | 444 | 31,543,000 |
| 2013/09/26 | 432 | 445 | 432 | 445 | 37,105,000 |
| 2013/09/25 | 440 | 441 | 434 | 435 | 23,395,000 |
| 2013/09/24 | 431 | 441 | 431 | 438 | 32,305,000 |
| 2013/09/20 | 436 | 443 | 434 | 438 | 65,215,000 |
| 2013/09/19 | 432 | 433 | 427 | 432 | 35,965,000 |
| 2013/09/18 | 429 | 432 | 425 | 430 | 27,424,000 |
| 2013/09/17 | 431 | 431 | 425 | 426 | 24,512,000 |
| 2013/09/13 | 424 | 434 | 422 | 429 | 47,016,000 |
| 2013/09/12 | 427 | 429 | 421 | 426 | 29,617,000 |
| 2013/09/11 | 420 | 434 | 420 | 427 | 102,441,000 |
| 2013/09/10 | 419 | 420 | 411 | 416 | 32,500,000 |
| 2013/09/09 | 422 | 422 | 416 | 418 | 30,219,000 |
| 2013/09/06 | 420 | 421 | 410 | 412 | 34,602,000 |
| 2013/09/05 | 423 | 423 | 416 | 419 | 38,945,000 |
| 2013/09/04 | 411 | 420 | 410 | 419 | 45,234,000 |
| 2013/09/03 | 411 | 416 | 410 | 416 | 67,382,000 |
| 2013/09/02 | 395 | 400 | 393 | 399 | 29,228,000 |
| 2013/08/30 | 400 | 403 | 391 | 395 | 53,318,000 |
| 2013/08/29 | 387 | 393 | 387 | 393 | 51,952,000 |
| 2013/08/28 | 385 | 389 | 382 | 387 | 58,225,000 |
| 2013/08/27 | 398 | 404 | 397 | 399 | 30,564,000 |
| 2013/08/26 | 410 | 411 | 398 | 403 | 42,320,000 |
| 2013/08/23 | 400 | 412 | 398 | 404 | 91,009,000 |
| 2013/08/22 | 393 | 394 | 382 | 390 | 112,838,000 |
| 2013/08/21 | 402 | 406 | 391 | 399 | 80,629,000 |
| 2013/08/20 | 416 | 418 | 406 | 408 | 46,300,000 |
| 2013/08/19 | 423 | 424 | 416 | 420 | 34,453,000 |
| 2013/08/16 | 414 | 426 | 413 | 422 | 45,798,000 |
| 2013/08/15 | 423 | 427 | 419 | 421 | 49,958,000 |
| 2013/08/14 | 430 | 435 | 421 | 431 | 68,307,000 |
| 2013/08/13 | 412 | 424 | 410 | 422 | 60,067,000 |
| 2013/08/12 | 406 | 408 | 401 | 404 | 41,061,000 |
| 2013/08/09 | 415 | 419 | 410 | 412 | 64,010,000 |
| 2013/08/08 | 415 | 425 | 411 | 411 | 68,502,000 |
| 2013/08/07 | 419 | 426 | 413 | 418 | 61,435,000 |
| 2013/08/06 | 424 | 434 | 418 | 433 | 59,424,000 |
| 2013/08/05 | 433 | 435 | 422 | 423 | 70,469,000 |
| 2013/08/02 | 433 | 443 | 432 | 441 | 83,767,000 |
| 2013/08/01 | 405 | 424 | 397 | 424 | 81,173,000 |
| 2013/07/31 | 421 | 430 | 409 | 410 | 55,076,000 |
| 2013/07/30 | 409 | 431 | 409 | 423 | 77,568,000 |
| 2013/07/29 | 425 | 429 | 405 | 412 | 88,926,000 |
| 2013/07/26 | 442 | 444 | 432 | 433 | 58,373,000 |
| 2013/07/25 | 450 | 451 | 442 | 444 | 52,388,000 |
| 2013/07/24 | 448 | 451 | 444 | 448 | 59,422,000 |
| 2013/07/23 | 442 | 449 | 441 | 449 | 55,478,000 |
| 2013/07/22 | 443 | 448 | 432 | 446 | 86,641,000 |
| 2013/07/19 | 449 | 450 | 419 | 439 | 102,106,000 |
| 2013/07/18 | 450 | 453 | 443 | 446 | 66,855,000 |
| 2013/07/17 | 438 | 449 | 438 | 448 | 76,023,000 |
| 2013/07/16 | 442 | 448 | 440 | 442 | 66,976,000 |
| 2013/07/12 | 435 | 437 | 431 | 436 | 50,288,000 |
| 2013/07/11 | 427 | 437 | 426 | 436 | 69,427,000 |
| 2013/07/10 | 438 | 441 | 428 | 435 | 77,166,000 |
| 2013/07/09 | 438 | 441 | 429 | 440 | 70,739,000 |
| 2013/07/08 | 450 | 452 | 429 | 430 | 103,952,000 |
| 2013/07/05 | 433 | 440 | 430 | 440 | 84,380,000 |
| 2013/07/04 | 428 | 434 | 425 | 427 | 57,468,000 |
| 2013/07/03 | 435 | 439 | 427 | 431 | 130,037,000 |
| 2013/07/02 | 420 | 430 | 416 | 428 | 135,850,000 |
| 2013/07/01 | 399 | 413 | 397 | 410 | 141,318,000 |
| 2013/06/28 | 379 | 397 | 378 | 391 | 137,905,000 |
| 2013/06/27 | 369 | 375 | 357 | 374 | 58,538,000 |
| 2013/06/26 | 377 | 378 | 363 | 364 | 66,474,000 |
| 2013/06/25 | 372 | 382 | 362 | 368 | 106,213,000 |
| 2013/06/24 | 387 | 389 | 374 | 375 | 72,562,000 |
| 2013/06/21 | 363 | 382 | 360 | 380 | 112,876,000 |
| 2013/06/20 | 373 | 382 | 370 | 375 | 137,332,000 |
| 2013/06/19 | 370 | 373 | 358 | 367 | 67,715,000 |
| 2013/06/18 | 359 | 366 | 358 | 362 | 62,301,000 |
| 2013/06/17 | 341 | 358 | 340 | 358 | 79,135,000 |
| 2013/06/14 | 362 | 364 | 350 | 352 | 92,781,000 |
| 2013/06/13 | 358 | 359 | 346 | 346 | 127,683,000 |
| 2013/06/12 | 360 | 374 | 357 | 369 | 128,506,000 |
| 2013/06/11 | 380 | 389 | 361 | 378 | 155,274,000 |
| 2013/06/10 | 360 | 379 | 357 | 379 | 125,167,000 |
| 2013/06/07 | 338 | 348 | 326 | 340 | 171,709,000 |
| 2013/06/06 | 349 | 366 | 346 | 349 | 154,667,000 |
| 2013/06/05 | 385 | 390 | 357 | 365 | 147,215,000 |
| 2013/06/04 | 367 | 390 | 343 | 385 | 254,181,000 |
| 2013/06/03 | 395 | 397 | 370 | 375 | 134,111,000 |
| 2013/05/31 | 420 | 421 | 403 | 404 | 90,192,000 |
| 2013/05/30 | 411 | 423 | 406 | 414 | 98,999,000 |
| 2013/05/29 | 437 | 439 | 415 | 423 | 135,638,000 |
| 2013/05/28 | 398 | 431 | 396 | 428 | 190,854,000 |
| 2013/05/27 | 409 | 420 | 400 | 402 | 135,038,000 |
| 2013/05/24 | 433 | 439 | 401 | 425 | 223,793,000 |
| 2013/05/23 | 444 | 461 | 403 | 404 | 255,624,000 |
| 2013/05/22 | 458 | 459 | 433 | 437 | 144,156,000 |
| 2013/05/21 | 438 | 472 | 434 | 450 | 259,570,000 |
| 2013/05/20 | 413 | 447 | 413 | 445 | 234,485,000 |
| 2013/05/17 | 382 | 409 | 376 | 403 | 229,195,000 |
| 2013/05/16 | 383 | 393 | 365 | 390 | 242,206,000 |
| 2013/05/15 | 373 | 389 | 368 | 379 | 243,027,000 |
| 2013/05/14 | 369 | 369 | 361 | 362 | 54,040,000 |
| 2013/05/13 | 374 | 376 | 364 | 365 | 135,198,000 |
| 2013/05/10 | 345 | 367 | 343 | 356 | 291,005,000 |
| 2013/05/09 | 337 | 338 | 331 | 332 | 38,090,000 |
| 2013/05/08 | 339 | 340 | 334 | 336 | 56,426,000 |
| 2013/05/07 | 343 | 343 | 337 | 340 | 60,304,000 |
| 2013/05/02 | 321 | 330 | 320 | 329 | 49,857,000 |
| 2013/05/01 | 330 | 333 | 325 | 326 | 57,416,000 |
| 2013/04/30 | 333 | 338 | 328 | 334 | 107,074,000 |
| 2013/04/26 | 350 | 352 | 343 | 346 | 86,203,000 |
| 2013/04/25 | 348 | 354 | 346 | 350 | 104,917,000 |
| 2013/04/24 | 349 | 352 | 343 | 349 | 161,124,000 |
| 2013/04/23 | 340 | 350 | 335 | 337 | 167,810,000 |
| 2013/04/22 | 328 | 342 | 325 | 339 | 217,299,000 |
| 2013/04/19 | 316 | 321 | 310 | 320 | 66,767,000 |
| 2013/04/18 | 318 | 320 | 313 | 314 | 75,203,000 |
| 2013/04/17 | 309 | 324 | 307 | 322 | 143,989,000 |
| 2013/04/16 | 295 | 310 | 294 | 304 | 83,389,000 |
| 2013/04/15 | 308 | 311 | 303 | 304 | 57,535,000 |
| 2013/04/12 | 313 | 315 | 309 | 314 | 62,302,000 |
| 2013/04/11 | 308 | 317 | 306 | 315 | 192,013,000 |
| 2013/04/10 | 299 | 305 | 298 | 303 | 70,105,000 |
| 2013/04/09 | 310 | 310 | 298 | 301 | 78,840,000 |
| 2013/04/08 | 310 | 311 | 304 | 307 | 117,927,000 |
| 2013/04/05 | 311 | 312 | 298 | 298 | 173,348,000 |
| 2013/04/04 | 269 | 290 | 267 | 289 | 127,575,000 |
| 2013/04/03 | 269 | 281 | 263 | 279 | 98,081,000 |
| 2013/04/02 | 258 | 266 | 253 | 262 | 97,458,000 |
| 2013/04/01 | 282 | 283 | 268 | 269 | 49,100,000 |
| 2013/03/29 | 276 | 282 | 272 | 281 | 50,279,000 |
| 2013/03/28 | 282 | 282 | 273 | 275 | 59,053,000 |
| 2013/03/27 | 281 | 286 | 280 | 284 | 54,905,000 |
| 2013/03/26 | 285 | 286 | 278 | 280 | 116,009,000 |
| 2013/03/25 | 295 | 296 | 288 | 293 | 55,219,000 |
| 2013/03/22 | 291 | 296 | 290 | 291 | 75,131,000 |
| 2013/03/21 | 305 | 308 | 297 | 299 | 75,785,000 |
| 2013/03/19 | 293 | 305 | 292 | 302 | 95,581,000 |
| 2013/03/18 | 293 | 295 | 286 | 286 | 89,430,000 |
| 2013/03/15 | 310 | 311 | 301 | 301 | 73,070,000 |
| 2013/03/14 | 311 | 315 | 306 | 308 | 59,821,000 |
| 2013/03/13 | 300 | 312 | 299 | 309 | 83,702,000 |
| 2013/03/12 | 316 | 321 | 303 | 305 | 180,015,000 |
| 2013/03/11 | 324 | 325 | 311 | 313 | 142,754,000 |
| 2013/03/08 | 302 | 316 | 301 | 310 | 304,733,000 |
| 2013/03/07 | 281 | 295 | 280 | 293 | 204,476,000 |
| 2013/03/06 | 278 | 280 | 275 | 280 | 64,100,000 |
| 2013/03/05 | 279 | 280 | 271 | 273 | 62,794,000 |
| 2013/03/04 | 281 | 283 | 276 | 278 | 68,123,000 |
| 2013/03/01 | 276 | 280 | 273 | 276 | 74,343,000 |
| 2013/02/28 | 274 | 281 | 273 | 279 | 130,977,000 |
| 2013/02/27 | 276 | 277 | 268 | 269 | 112,481,000 |
| 2013/02/26 | 270 | 283 | 270 | 276 | 164,233,000 |
| 2013/02/25 | 283 | 284 | 276 | 280 | 128,581,000 |
| 2013/02/22 | 263 | 272 | 258 | 271 | 190,302,000 |
| 2013/02/21 | 274 | 275 | 266 | 268 | 98,318,000 |
| 2013/02/20 | 277 | 279 | 272 | 276 | 96,144,000 |
| 2013/02/19 | 270 | 277 | 269 | 273 | 127,823,000 |
| 2013/02/18 | 284 | 287 | 272 | 275 | 245,411,000 |
| 2013/02/15 | 265 | 277 | 255 | 276 | 365,855,000 |
| 2013/02/14 | 283 | 293 | 268 | 273 | 319,417,000 |
| 2013/02/13 | 281 | 295 | 276 | 283 | 389,379,000 |
| 2013/02/12 | 320 | 320 | 288 | 291 | 422,515,000 |
| 2013/02/08 | 312 | 333 | 302 | 306 | 506,046,000 |
| 2013/02/07 | 289 | 334 | 281 | 317 | 703,874,000 |
| 2013/02/06 | 286 | 288 | 278 | 283 | 214,985,000 |
| 2013/02/05 | 266 | 282 | 265 | 271 | 296,143,000 |
| 2013/02/04 | 263 | 282 | 261 | 280 | 201,473,000 |
| 2013/02/01 | 251 | 257 | 250 | 257 | 170,048,000 |
| 2013/01/31 | 246 | 250 | 242 | 246 | 135,734,000 |
| 2013/01/30 | 242 | 248 | 241 | 248 | 130,683,000 |
| 2013/01/29 | 230 | 241 | 229 | 240 | 167,577,000 |
| 2013/01/28 | 236 | 237 | 230 | 232 | 123,499,000 |
| 2013/01/25 | 236 | 238 | 228 | 232 | 184,071,000 |
| 2013/01/24 | 209 | 228 | 208 | 228 | 227,954,000 |
| 2013/01/23 | 211 | 216 | 208 | 209 | 101,957,000 |
| 2013/01/22 | 218 | 220 | 212 | 217 | 165,363,000 |
| 2013/01/21 | 222 | 223 | 211 | 217 | 177,617,000 |
| 2013/01/18 | 212 | 222 | 209 | 220 | 237,927,000 |
| 2013/01/17 | 204 | 207 | 191 | 197 | 171,165,000 |
| 2013/01/16 | 209 | 209 | 200 | 201 | 145,131,000 |
| 2013/01/15 | 207 | 211 | 205 | 209 | 141,655,000 |
| 2013/01/11 | 201 | 205 | 197 | 204 | 177,049,000 |
| 2013/01/10 | 185 | 198 | 184 | 195 | 190,873,000 |
| 2013/01/09 | 163 | 179 | 162 | 177 | 131,470,000 |
| 2013/01/08 | 176 | 177 | 168 | 171 | 122,600,000 |
| 2013/01/07 | 190 | 190 | 179 | 180 | 84,120,000 |
| 2013/01/04 | 184 | 186 | 181 | 185 | 86,280,000 |