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 |
|---|---|---|---|---|---|
| 2019/12/30 | 933 | 943 | 930 | 938 | 2,665,000 |
| 2019/12/27 | 939 | 944 | 933 | 942 | 2,719,300 |
| 2019/12/26 | 924 | 935 | 922 | 930 | 1,951,000 |
| 2019/12/25 | 936 | 938 | 925 | 926 | 1,953,500 |
| 2019/12/24 | 945 | 949 | 937 | 943 | 2,673,600 |
| 2019/12/23 | 956 | 957 | 942 | 944 | 2,726,700 |
| 2019/12/20 | 955 | 959 | 949 | 953 | 3,600,900 |
| 2019/12/19 | 956 | 961 | 948 | 961 | 3,171,800 |
| 2019/12/18 | 955 | 961 | 949 | 959 | 3,937,800 |
| 2019/12/17 | 966 | 967 | 957 | 960 | 3,032,900 |
| 2019/12/16 | 967 | 971 | 956 | 957 | 2,330,200 |
| 2019/12/13 | 965 | 977 | 962 | 977 | 5,409,400 |
| 2019/12/12 | 950 | 954 | 942 | 942 | 1,991,300 |
| 2019/12/11 | 958 | 961 | 948 | 953 | 2,172,300 |
| 2019/12/10 | 965 | 971 | 957 | 958 | 2,613,800 |
| 2019/12/09 | 961 | 970 | 954 | 970 | 3,031,600 |
| 2019/12/06 | 942 | 952 | 938 | 950 | 3,326,600 |
| 2019/12/05 | 944 | 951 | 940 | 945 | 2,809,800 |
| 2019/12/04 | 935 | 941 | 928 | 935 | 3,472,400 |
| 2019/12/03 | 957 | 960 | 950 | 950 | 3,757,200 |
| 2019/12/02 | 975 | 988 | 973 | 977 | 2,217,500 |
| 2019/11/29 | 980 | 983 | 969 | 970 | 4,220,600 |
| 2019/11/28 | 977 | 980 | 970 | 973 | 1,484,500 |
| 2019/11/27 | 976 | 980 | 970 | 974 | 2,344,100 |
| 2019/11/26 | 966 | 974 | 961 | 967 | 3,836,800 |
| 2019/11/25 | 962 | 972 | 962 | 969 | 1,492,500 |
| 2019/11/22 | 959 | 973 | 956 | 956 | 3,008,000 |
| 2019/11/21 | 955 | 964 | 943 | 957 | 3,969,000 |
| 2019/11/20 | 958 | 970 | 951 | 952 | 3,375,100 |
| 2019/11/19 | 965 | 972 | 958 | 969 | 2,845,100 |
| 2019/11/18 | 976 | 981 | 971 | 975 | 2,324,200 |
| 2019/11/15 | 968 | 983 | 967 | 973 | 1,997,700 |
| 2019/11/14 | 995 | 998 | 978 | 978 | 2,487,300 |
| 2019/11/13 | 1,000 | 1,006 | 998 | 1,000 | 1,853,400 |
| 2019/11/12 | 1,003 | 1,006 | 991 | 1,005 | 2,845,000 |
| 2019/11/11 | 1,019 | 1,021 | 1,002 | 1,003 | 1,918,100 |
| 2019/11/08 | 1,015 | 1,022 | 1,003 | 1,010 | 3,257,900 |
| 2019/11/07 | 1,006 | 1,014 | 997 | 1,002 | 2,812,500 |
| 2019/11/06 | 1,019 | 1,024 | 1,010 | 1,018 | 2,695,300 |
| 2019/11/05 | 1,050 | 1,059 | 993 | 1,014 | 6,235,100 |
| 2019/11/01 | 975 | 1,001 | 975 | 993 | 3,875,400 |
| 2019/10/31 | 1,005 | 1,010 | 985 | 1,005 | 2,669,800 |
| 2019/10/30 | 1,020 | 1,027 | 1,007 | 1,009 | 4,463,900 |
| 2019/10/29 | 1,015 | 1,039 | 1,013 | 1,026 | 4,610,200 |
| 2019/10/28 | 1,003 | 1,008 | 999 | 1,003 | 2,316,600 |
| 2019/10/25 | 1,002 | 1,006 | 989 | 997 | 2,539,400 |
| 2019/10/24 | 989 | 1,002 | 982 | 998 | 3,383,700 |
| 2019/10/23 | 992 | 994 | 976 | 990 | 3,253,100 |
| 2019/10/21 | 988 | 990 | 978 | 987 | 3,027,400 |
| 2019/10/18 | 1,000 | 1,005 | 987 | 991 | 3,081,400 |
| 2019/10/17 | 990 | 1,000 | 985 | 999 | 3,261,100 |
| 2019/10/16 | 997 | 1,015 | 983 | 987 | 5,288,700 |
| 2019/10/15 | 980 | 985 | 975 | 980 | 3,387,500 |
| 2019/10/11 | 953 | 967 | 949 | 966 | 4,870,200 |
| 2019/10/10 | 930 | 939 | 917 | 939 | 3,714,200 |
| 2019/10/09 | 931 | 947 | 926 | 938 | 4,398,600 |
| 2019/10/08 | 950 | 961 | 949 | 952 | 2,682,000 |
| 2019/10/07 | 947 | 957 | 938 | 946 | 2,959,500 |
| 2019/10/04 | 938 | 948 | 935 | 941 | 3,758,600 |
| 2019/10/03 | 933 | 942 | 924 | 934 | 4,140,600 |
| 2019/10/02 | 973 | 975 | 956 | 958 | 4,543,800 |
| 2019/10/01 | 965 | 995 | 960 | 992 | 4,838,100 |
| 2019/09/30 | 956 | 972 | 954 | 960 | 3,478,000 |
| 2019/09/27 | 972 | 982 | 952 | 963 | 5,410,500 |
| 2019/09/26 | 995 | 1,015 | 984 | 987 | 5,644,000 |
| 2019/09/25 | 961 | 976 | 957 | 976 | 2,995,700 |
| 2019/09/24 | 974 | 985 | 969 | 976 | 4,029,100 |
| 2019/09/20 | 981 | 983 | 968 | 977 | 5,789,700 |
| 2019/09/19 | 992 | 1,001 | 981 | 981 | 4,747,200 |
| 2019/09/18 | 996 | 997 | 986 | 991 | 4,227,900 |
| 2019/09/17 | 1,008 | 1,026 | 1,004 | 1,008 | 4,213,900 |
| 2019/09/13 | 1,020 | 1,020 | 1,002 | 1,009 | 5,258,600 |
| 2019/09/12 | 1,008 | 1,013 | 994 | 1,008 | 5,035,500 |
| 2019/09/11 | 988 | 1,012 | 988 | 1,008 | 8,296,600 |
| 2019/09/10 | 944 | 977 | 943 | 975 | 7,789,200 |
| 2019/09/09 | 926 | 933 | 918 | 929 | 4,113,800 |
| 2019/09/06 | 916 | 932 | 906 | 926 | 6,822,900 |
| 2019/09/05 | 874 | 907 | 873 | 903 | 6,301,000 |
| 2019/09/04 | 877 | 877 | 864 | 873 | 4,620,100 |
| 2019/09/03 | 875 | 884 | 873 | 882 | 4,021,500 |
| 2019/09/02 | 891 | 892 | 869 | 872 | 3,824,500 |
| 2019/08/30 | 882 | 893 | 877 | 892 | 6,025,100 |
| 2019/08/29 | 879 | 884 | 866 | 872 | 4,491,800 |
| 2019/08/28 | 875 | 884 | 870 | 881 | 4,275,500 |
| 2019/08/27 | 877 | 885 | 868 | 870 | 4,964,200 |
| 2019/08/26 | 856 | 875 | 855 | 866 | 4,771,500 |
| 2019/08/23 | 879 | 890 | 876 | 886 | 3,988,800 |
| 2019/08/22 | 861 | 882 | 861 | 877 | 5,813,900 |
| 2019/08/21 | 880 | 880 | 860 | 863 | 5,524,400 |
| 2019/08/20 | 896 | 901 | 885 | 892 | 5,315,500 |
| 2019/08/19 | 889 | 904 | 887 | 897 | 4,468,000 |
| 2019/08/16 | 874 | 890 | 873 | 885 | 4,859,300 |
| 2019/08/15 | 869 | 884 | 864 | 880 | 4,989,500 |
| 2019/08/14 | 891 | 902 | 884 | 895 | 6,676,800 |
| 2019/08/13 | 903 | 903 | 881 | 881 | 7,364,200 |
| 2019/08/09 | 925 | 935 | 919 | 925 | 4,103,700 |
| 2019/08/08 | 938 | 947 | 925 | 925 | 4,714,300 |
| 2019/08/07 | 961 | 969 | 943 | 945 | 4,502,400 |
| 2019/08/06 | 921 | 974 | 920 | 972 | 7,827,900 |
| 2019/08/05 | 992 | 993 | 951 | 959 | 6,919,900 |
| 2019/08/02 | 1,026 | 1,057 | 1,001 | 1,002 | 8,881,100 |
| 2019/08/01 | 1,058 | 1,083 | 1,057 | 1,073 | 4,257,100 |
| 2019/07/31 | 1,090 | 1,090 | 1,075 | 1,079 | 3,892,800 |
| 2019/07/30 | 1,098 | 1,111 | 1,097 | 1,099 | 2,817,400 |
| 2019/07/29 | 1,093 | 1,097 | 1,086 | 1,093 | 2,499,900 |
| 2019/07/26 | 1,101 | 1,110 | 1,092 | 1,096 | 3,166,500 |
| 2019/07/25 | 1,106 | 1,115 | 1,102 | 1,112 | 2,096,100 |
| 2019/07/24 | 1,113 | 1,119 | 1,109 | 1,110 | 2,173,000 |
| 2019/07/23 | 1,086 | 1,110 | 1,083 | 1,104 | 2,323,500 |
| 2019/07/22 | 1,109 | 1,110 | 1,097 | 1,102 | 2,016,900 |
| 2019/07/19 | 1,088 | 1,110 | 1,087 | 1,103 | 2,744,800 |
| 2019/07/18 | 1,105 | 1,109 | 1,079 | 1,086 | 3,505,500 |
| 2019/07/17 | 1,111 | 1,122 | 1,105 | 1,111 | 2,900,400 |
| 2019/07/16 | 1,115 | 1,117 | 1,102 | 1,113 | 3,160,300 |
| 2019/07/12 | 1,120 | 1,123 | 1,112 | 1,115 | 2,503,500 |
| 2019/07/11 | 1,107 | 1,119 | 1,105 | 1,116 | 2,441,400 |
| 2019/07/10 | 1,103 | 1,117 | 1,102 | 1,113 | 2,486,800 |
| 2019/07/09 | 1,121 | 1,126 | 1,110 | 1,115 | 2,538,100 |
| 2019/07/08 | 1,119 | 1,124 | 1,114 | 1,119 | 2,046,500 |
| 2019/07/05 | 1,120 | 1,127 | 1,116 | 1,121 | 2,198,100 |
| 2019/07/04 | 1,124 | 1,130 | 1,122 | 1,123 | 1,757,500 |
| 2019/07/03 | 1,122 | 1,124 | 1,109 | 1,120 | 3,339,000 |
| 2019/07/02 | 1,143 | 1,152 | 1,138 | 1,138 | 2,954,000 |
| 2019/07/01 | 1,145 | 1,149 | 1,131 | 1,146 | 2,884,300 |
| 2019/06/28 | 1,124 | 1,126 | 1,114 | 1,125 | 2,792,300 |
| 2019/06/27 | 1,096 | 1,127 | 1,096 | 1,124 | 3,129,200 |
| 2019/06/26 | 1,096 | 1,113 | 1,092 | 1,108 | 2,670,600 |
| 2019/06/25 | 1,114 | 1,122 | 1,101 | 1,107 | 3,532,700 |
| 2019/06/24 | 1,106 | 1,126 | 1,104 | 1,120 | 3,059,600 |
| 2019/06/21 | 1,117 | 1,127 | 1,096 | 1,108 | 6,839,200 |
| 2019/06/20 | 1,130 | 1,131 | 1,111 | 1,117 | 3,393,300 |
| 2019/06/19 | 1,123 | 1,139 | 1,118 | 1,134 | 3,801,500 |
| 2019/06/18 | 1,101 | 1,117 | 1,101 | 1,110 | 2,693,900 |
| 2019/06/17 | 1,098 | 1,107 | 1,092 | 1,104 | 2,674,000 |
| 2019/06/14 | 1,097 | 1,112 | 1,094 | 1,105 | 3,028,000 |
| 2019/06/13 | 1,110 | 1,117 | 1,094 | 1,104 | 2,615,600 |
| 2019/06/12 | 1,129 | 1,135 | 1,113 | 1,119 | 3,365,600 |
| 2019/06/11 | 1,130 | 1,141 | 1,125 | 1,141 | 3,089,900 |
| 2019/06/10 | 1,150 | 1,150 | 1,127 | 1,129 | 3,904,300 |
| 2019/06/07 | 1,109 | 1,120 | 1,109 | 1,117 | 3,287,400 |
| 2019/06/06 | 1,097 | 1,125 | 1,095 | 1,115 | 4,724,600 |
| 2019/06/05 | 1,112 | 1,132 | 1,103 | 1,121 | 6,755,800 |
| 2019/06/04 | 1,067 | 1,083 | 1,066 | 1,082 | 4,484,500 |
| 2019/06/03 | 1,051 | 1,068 | 1,041 | 1,064 | 6,845,500 |
| 2019/05/31 | 1,053 | 1,080 | 1,044 | 1,062 | 13,949,900 |
| 2019/05/30 | 1,146 | 1,153 | 1,133 | 1,143 | 4,020,400 |
| 2019/05/29 | 1,154 | 1,162 | 1,148 | 1,158 | 3,447,300 |
| 2019/05/28 | 1,162 | 1,176 | 1,159 | 1,171 | 4,594,600 |
| 2019/05/27 | 1,154 | 1,172 | 1,150 | 1,162 | 2,467,000 |
| 2019/05/24 | 1,151 | 1,165 | 1,142 | 1,162 | 3,105,000 |
| 2019/05/23 | 1,156 | 1,166 | 1,153 | 1,158 | 3,343,400 |
| 2019/05/22 | 1,193 | 1,202 | 1,171 | 1,175 | 5,044,400 |
| 2019/05/21 | 1,191 | 1,198 | 1,185 | 1,193 | 3,140,000 |
| 2019/05/20 | 1,206 | 1,211 | 1,190 | 1,205 | 2,656,000 |
| 2019/05/17 | 1,217 | 1,219 | 1,188 | 1,207 | 3,924,900 |
| 2019/05/16 | 1,230 | 1,230 | 1,211 | 1,217 | 3,615,700 |
| 2019/05/15 | 1,224 | 1,226 | 1,207 | 1,218 | 3,062,800 |
| 2019/05/14 | 1,188 | 1,222 | 1,186 | 1,221 | 5,688,700 |
| 2019/05/13 | 1,245 | 1,254 | 1,241 | 1,246 | 3,564,900 |
| 2019/05/10 | 1,306 | 1,322 | 1,252 | 1,263 | 7,438,300 |
| 2019/05/09 | 1,299 | 1,301 | 1,283 | 1,293 | 3,348,800 |
| 2019/05/08 | 1,294 | 1,305 | 1,287 | 1,299 | 4,017,500 |
| 2019/05/07 | 1,304 | 1,316 | 1,287 | 1,306 | 3,892,900 |
| 2019/04/26 | 1,316 | 1,317 | 1,302 | 1,316 | 2,710,000 |
| 2019/04/25 | 1,313 | 1,327 | 1,309 | 1,324 | 1,838,500 |
| 2019/04/24 | 1,336 | 1,343 | 1,318 | 1,322 | 3,169,900 |
| 2019/04/23 | 1,339 | 1,342 | 1,331 | 1,338 | 1,565,000 |
| 2019/04/22 | 1,342 | 1,346 | 1,333 | 1,337 | 1,370,600 |
| 2019/04/19 | 1,360 | 1,360 | 1,341 | 1,346 | 1,965,000 |
| 2019/04/18 | 1,363 | 1,370 | 1,347 | 1,349 | 3,879,600 |
| 2019/04/17 | 1,324 | 1,349 | 1,317 | 1,348 | 4,209,600 |
| 2019/04/16 | 1,297 | 1,320 | 1,293 | 1,315 | 3,365,000 |
| 2019/04/15 | 1,328 | 1,329 | 1,310 | 1,315 | 3,877,600 |
| 2019/04/12 | 1,329 | 1,329 | 1,314 | 1,318 | 2,682,400 |
| 2019/04/11 | 1,313 | 1,329 | 1,306 | 1,321 | 3,198,100 |
| 2019/04/10 | 1,311 | 1,324 | 1,306 | 1,316 | 3,474,100 |
| 2019/04/09 | 1,296 | 1,335 | 1,292 | 1,332 | 6,045,200 |
| 2019/04/08 | 1,308 | 1,308 | 1,290 | 1,296 | 2,815,500 |
| 2019/04/05 | 1,285 | 1,310 | 1,284 | 1,308 | 2,823,000 |
| 2019/04/04 | 1,285 | 1,296 | 1,282 | 1,290 | 2,366,900 |
| 2019/04/03 | 1,297 | 1,299 | 1,288 | 1,294 | 2,326,600 |
| 2019/04/02 | 1,287 | 1,300 | 1,286 | 1,291 | 4,072,900 |
| 2019/04/01 | 1,256 | 1,274 | 1,244 | 1,265 | 4,434,000 |
| 2019/03/29 | 1,254 | 1,254 | 1,238 | 1,239 | 3,151,600 |
| 2019/03/28 | 1,247 | 1,248 | 1,229 | 1,242 | 3,149,600 |
| 2019/03/27 | 1,258 | 1,266 | 1,244 | 1,253 | 3,049,400 |
| 2019/03/26 | 1,253 | 1,275 | 1,245 | 1,272 | 4,285,400 |
| 2019/03/25 | 1,243 | 1,245 | 1,227 | 1,240 | 3,535,700 |
| 2019/03/22 | 1,265 | 1,270 | 1,261 | 1,265 | 3,009,900 |
| 2019/03/20 | 1,257 | 1,259 | 1,252 | 1,256 | 1,741,100 |
| 2019/03/19 | 1,254 | 1,258 | 1,247 | 1,252 | 1,906,600 |
| 2019/03/18 | 1,254 | 1,263 | 1,247 | 1,258 | 2,698,600 |
| 2019/03/15 | 1,238 | 1,247 | 1,234 | 1,238 | 3,364,400 |
| 2019/03/14 | 1,243 | 1,250 | 1,228 | 1,228 | 1,977,800 |
| 2019/03/13 | 1,242 | 1,255 | 1,226 | 1,230 | 2,876,400 |
| 2019/03/12 | 1,225 | 1,254 | 1,219 | 1,248 | 3,896,100 |
| 2019/03/11 | 1,215 | 1,231 | 1,213 | 1,225 | 2,604,400 |
| 2019/03/08 | 1,241 | 1,249 | 1,218 | 1,222 | 4,376,800 |
| 2019/03/07 | 1,278 | 1,282 | 1,248 | 1,252 | 4,108,400 |
| 2019/03/06 | 1,273 | 1,286 | 1,270 | 1,278 | 2,832,700 |
| 2019/03/05 | 1,285 | 1,297 | 1,275 | 1,279 | 4,365,500 |
| 2019/03/04 | 1,326 | 1,330 | 1,306 | 1,308 | 3,112,300 |
| 2019/03/01 | 1,314 | 1,322 | 1,303 | 1,320 | 3,341,100 |
| 2019/02/28 | 1,304 | 1,311 | 1,288 | 1,308 | 3,459,800 |
| 2019/02/27 | 1,306 | 1,315 | 1,301 | 1,313 | 2,912,200 |
| 2019/02/26 | 1,307 | 1,310 | 1,300 | 1,303 | 2,652,200 |
| 2019/02/25 | 1,299 | 1,303 | 1,292 | 1,298 | 2,137,000 |
| 2019/02/22 | 1,279 | 1,288 | 1,279 | 1,287 | 1,851,500 |
| 2019/02/21 | 1,287 | 1,304 | 1,283 | 1,290 | 3,175,900 |
| 2019/02/20 | 1,290 | 1,297 | 1,286 | 1,290 | 2,252,300 |
| 2019/02/19 | 1,281 | 1,284 | 1,272 | 1,279 | 2,889,500 |
| 2019/02/18 | 1,302 | 1,305 | 1,281 | 1,284 | 2,811,700 |
| 2019/02/15 | 1,273 | 1,279 | 1,265 | 1,273 | 4,546,800 |
| 2019/02/14 | 1,293 | 1,301 | 1,287 | 1,297 | 3,418,000 |
| 2019/02/13 | 1,300 | 1,318 | 1,297 | 1,307 | 5,405,400 |
| 2019/02/12 | 1,284 | 1,309 | 1,283 | 1,294 | 4,895,500 |
| 2019/02/08 | 1,270 | 1,289 | 1,250 | 1,260 | 7,355,900 |
| 2019/02/07 | 1,300 | 1,329 | 1,285 | 1,300 | 14,280,100 |
| 2019/02/06 | 1,227 | 1,230 | 1,213 | 1,222 | 2,905,000 |
| 2019/02/05 | 1,225 | 1,227 | 1,212 | 1,215 | 2,351,300 |
| 2019/02/04 | 1,206 | 1,221 | 1,203 | 1,219 | 2,838,000 |
| 2019/02/01 | 1,202 | 1,206 | 1,195 | 1,201 | 2,387,400 |
| 2019/01/31 | 1,214 | 1,219 | 1,196 | 1,199 | 3,182,800 |
| 2019/01/30 | 1,197 | 1,203 | 1,185 | 1,190 | 3,239,600 |
| 2019/01/29 | 1,199 | 1,206 | 1,188 | 1,196 | 3,565,000 |
| 2019/01/28 | 1,223 | 1,233 | 1,207 | 1,211 | 2,854,300 |
| 2019/01/25 | 1,201 | 1,218 | 1,201 | 1,216 | 2,969,400 |
| 2019/01/24 | 1,191 | 1,208 | 1,185 | 1,206 | 2,612,200 |
| 2019/01/23 | 1,200 | 1,202 | 1,190 | 1,195 | 2,204,300 |
| 2019/01/22 | 1,215 | 1,224 | 1,198 | 1,205 | 2,578,000 |
| 2019/01/21 | 1,204 | 1,218 | 1,201 | 1,211 | 4,285,400 |
| 2019/01/18 | 1,170 | 1,195 | 1,165 | 1,190 | 4,063,000 |
| 2019/01/17 | 1,179 | 1,187 | 1,154 | 1,171 | 4,637,500 |
| 2019/01/16 | 1,157 | 1,171 | 1,140 | 1,166 | 4,626,700 |
| 2019/01/15 | 1,176 | 1,184 | 1,162 | 1,167 | 4,926,600 |
| 2019/01/11 | 1,178 | 1,192 | 1,174 | 1,184 | 3,676,400 |
| 2019/01/10 | 1,179 | 1,191 | 1,167 | 1,173 | 4,030,700 |
| 2019/01/09 | 1,173 | 1,195 | 1,170 | 1,187 | 4,342,800 |
| 2019/01/08 | 1,151 | 1,180 | 1,151 | 1,173 | 4,448,200 |
| 2019/01/07 | 1,141 | 1,160 | 1,141 | 1,147 | 4,837,900 |
| 2019/01/04 | 1,099 | 1,111 | 1,085 | 1,110 | 5,501,300 |