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 |
|---|---|---|---|---|---|
| 2021/12/30 | 888 | 894 | 880 | 885 | 3,124,500 |
| 2021/12/29 | 896 | 900 | 888 | 892 | 2,397,800 |
| 2021/12/28 | 896 | 900 | 887 | 895 | 2,356,000 |
| 2021/12/27 | 894 | 897 | 886 | 889 | 2,073,600 |
| 2021/12/24 | 895 | 902 | 891 | 894 | 3,305,500 |
| 2021/12/23 | 880 | 895 | 880 | 892 | 3,330,300 |
| 2021/12/22 | 888 | 891 | 873 | 877 | 3,617,700 |
| 2021/12/21 | 887 | 895 | 877 | 881 | 3,596,500 |
| 2021/12/20 | 892 | 896 | 875 | 877 | 6,023,700 |
| 2021/12/17 | 912 | 931 | 912 | 922 | 6,231,400 |
| 2021/12/16 | 918 | 925 | 909 | 913 | 4,052,300 |
| 2021/12/15 | 896 | 915 | 896 | 903 | 3,467,300 |
| 2021/12/14 | 895 | 903 | 884 | 892 | 4,764,000 |
| 2021/12/13 | 921 | 922 | 903 | 903 | 3,691,600 |
| 2021/12/10 | 920 | 927 | 912 | 914 | 3,783,000 |
| 2021/12/09 | 936 | 941 | 916 | 925 | 5,591,800 |
| 2021/12/08 | 944 | 953 | 926 | 945 | 5,793,700 |
| 2021/12/07 | 926 | 947 | 918 | 945 | 5,194,400 |
| 2021/12/06 | 930 | 939 | 902 | 905 | 5,179,400 |
| 2021/12/03 | 909 | 935 | 899 | 933 | 5,663,800 |
| 2021/12/02 | 915 | 915 | 882 | 903 | 6,566,200 |
| 2021/12/01 | 924 | 933 | 905 | 916 | 6,061,500 |
| 2021/11/30 | 970 | 974 | 916 | 918 | 12,382,700 |
| 2021/11/29 | 987 | 988 | 951 | 953 | 7,927,500 |
| 2021/11/26 | 1,044 | 1,051 | 1,011 | 1,022 | 3,362,700 |
| 2021/11/25 | 1,060 | 1,075 | 1,048 | 1,050 | 3,392,700 |
| 2021/11/24 | 1,068 | 1,084 | 1,063 | 1,069 | 6,111,500 |
| 2021/11/22 | 1,034 | 1,048 | 1,022 | 1,040 | 2,200,700 |
| 2021/11/19 | 1,041 | 1,050 | 1,038 | 1,046 | 2,481,200 |
| 2021/11/18 | 1,058 | 1,067 | 1,041 | 1,055 | 2,703,000 |
| 2021/11/17 | 1,084 | 1,089 | 1,061 | 1,065 | 3,765,500 |
| 2021/11/16 | 1,088 | 1,090 | 1,071 | 1,075 | 3,998,700 |
| 2021/11/15 | 1,053 | 1,096 | 1,053 | 1,093 | 5,191,500 |
| 2021/11/12 | 1,043 | 1,052 | 1,030 | 1,052 | 3,139,700 |
| 2021/11/11 | 1,046 | 1,058 | 1,025 | 1,040 | 5,606,100 |
| 2021/11/10 | 1,006 | 1,037 | 1,005 | 1,034 | 5,029,000 |
| 2021/11/09 | 1,034 | 1,034 | 1,010 | 1,013 | 3,141,500 |
| 2021/11/08 | 1,038 | 1,042 | 1,025 | 1,027 | 2,480,900 |
| 2021/11/05 | 1,061 | 1,062 | 1,017 | 1,025 | 4,450,200 |
| 2021/11/04 | 1,020 | 1,072 | 1,016 | 1,071 | 5,221,500 |
| 2021/11/02 | 1,042 | 1,050 | 1,029 | 1,034 | 2,423,600 |
| 2021/11/01 | 1,044 | 1,046 | 1,034 | 1,044 | 2,581,000 |
| 2021/10/29 | 1,026 | 1,031 | 1,012 | 1,019 | 2,496,400 |
| 2021/10/28 | 1,019 | 1,029 | 1,010 | 1,023 | 3,406,700 |
| 2021/10/27 | 1,040 | 1,041 | 1,028 | 1,034 | 2,631,300 |
| 2021/10/26 | 1,048 | 1,055 | 1,040 | 1,045 | 2,241,300 |
| 2021/10/25 | 1,035 | 1,041 | 1,023 | 1,032 | 3,092,700 |
| 2021/10/22 | 1,051 | 1,060 | 1,040 | 1,048 | 2,966,700 |
| 2021/10/21 | 1,075 | 1,090 | 1,053 | 1,053 | 6,014,900 |
| 2021/10/20 | 1,054 | 1,072 | 1,048 | 1,061 | 2,941,800 |
| 2021/10/19 | 1,055 | 1,063 | 1,037 | 1,045 | 3,253,000 |
| 2021/10/18 | 1,057 | 1,077 | 1,054 | 1,059 | 3,641,500 |
| 2021/10/15 | 1,030 | 1,051 | 1,028 | 1,043 | 4,457,200 |
| 2021/10/14 | 1,011 | 1,023 | 997 | 1,023 | 5,094,500 |
| 2021/10/13 | 1,008 | 1,040 | 1,000 | 1,029 | 7,322,700 |
| 2021/10/12 | 961 | 1,002 | 959 | 996 | 6,634,100 |
| 2021/10/11 | 935 | 965 | 935 | 960 | 4,320,600 |
| 2021/10/08 | 925 | 951 | 923 | 930 | 4,918,100 |
| 2021/10/07 | 898 | 915 | 887 | 910 | 4,150,500 |
| 2021/10/06 | 941 | 942 | 888 | 898 | 7,026,900 |
| 2021/10/05 | 940 | 951 | 929 | 946 | 4,786,300 |
| 2021/10/04 | 952 | 967 | 946 | 954 | 3,757,200 |
| 2021/10/01 | 957 | 970 | 939 | 943 | 5,361,800 |
| 2021/09/30 | 1,004 | 1,005 | 974 | 976 | 5,880,300 |
| 2021/09/29 | 998 | 1,013 | 990 | 1,004 | 5,463,000 |
| 2021/09/28 | 990 | 1,009 | 981 | 1,003 | 5,109,600 |
| 2021/09/27 | 963 | 978 | 961 | 975 | 3,940,700 |
| 2021/09/24 | 939 | 961 | 936 | 961 | 5,056,600 |
| 2021/09/22 | 932 | 935 | 920 | 924 | 3,175,900 |
| 2021/09/21 | 928 | 939 | 923 | 935 | 4,136,100 |
| 2021/09/17 | 958 | 961 | 952 | 958 | 6,523,700 |
| 2021/09/16 | 958 | 971 | 953 | 957 | 3,194,100 |
| 2021/09/15 | 967 | 969 | 956 | 960 | 3,895,300 |
| 2021/09/14 | 964 | 988 | 961 | 982 | 4,968,200 |
| 2021/09/13 | 973 | 975 | 960 | 965 | 2,832,100 |
| 2021/09/10 | 975 | 981 | 970 | 975 | 3,431,700 |
| 2021/09/09 | 999 | 999 | 972 | 976 | 3,315,200 |
| 2021/09/08 | 994 | 1,000 | 988 | 999 | 3,965,600 |
| 2021/09/07 | 975 | 984 | 970 | 975 | 3,163,400 |
| 2021/09/06 | 972 | 975 | 962 | 969 | 2,683,100 |
| 2021/09/03 | 942 | 964 | 938 | 959 | 4,549,700 |
| 2021/09/02 | 950 | 952 | 925 | 937 | 3,231,100 |
| 2021/09/01 | 963 | 963 | 947 | 957 | 2,574,400 |
| 2021/08/31 | 938 | 959 | 926 | 955 | 4,875,700 |
| 2021/08/30 | 951 | 964 | 951 | 952 | 7,337,800 |
| 2021/08/27 | 930 | 941 | 923 | 938 | 2,848,000 |
| 2021/08/26 | 942 | 942 | 928 | 935 | 2,717,600 |
| 2021/08/25 | 927 | 944 | 922 | 932 | 2,895,300 |
| 2021/08/24 | 917 | 930 | 916 | 923 | 4,695,100 |
| 2021/08/23 | 916 | 923 | 906 | 909 | 3,355,500 |
| 2021/08/20 | 946 | 957 | 900 | 902 | 9,974,200 |
| 2021/08/19 | 985 | 996 | 969 | 970 | 3,582,500 |
| 2021/08/18 | 978 | 999 | 973 | 997 | 3,491,400 |
| 2021/08/17 | 987 | 988 | 969 | 969 | 2,970,600 |
| 2021/08/16 | 1,003 | 1,006 | 981 | 984 | 4,392,200 |
| 2021/08/13 | 1,013 | 1,021 | 1,007 | 1,018 | 2,201,100 |
| 2021/08/12 | 1,025 | 1,034 | 1,016 | 1,016 | 3,436,500 |
| 2021/08/11 | 1,006 | 1,013 | 998 | 1,011 | 3,436,200 |
| 2021/08/10 | 1,003 | 1,015 | 993 | 995 | 4,310,200 |
| 2021/08/06 | 1,008 | 1,010 | 988 | 996 | 4,412,100 |
| 2021/08/05 | 1,030 | 1,033 | 1,003 | 1,005 | 4,130,900 |
| 2021/08/04 | 1,026 | 1,046 | 1,026 | 1,038 | 3,705,300 |
| 2021/08/03 | 1,005 | 1,038 | 1,004 | 1,036 | 4,337,200 |
| 2021/08/02 | 1,031 | 1,041 | 998 | 1,011 | 9,580,800 |
| 2021/07/30 | 1,065 | 1,077 | 1,061 | 1,072 | 6,441,000 |
| 2021/07/29 | 1,040 | 1,058 | 1,031 | 1,056 | 6,258,100 |
| 2021/07/28 | 998 | 1,025 | 995 | 1,023 | 5,948,900 |
| 2021/07/27 | 1,005 | 1,013 | 994 | 1,003 | 3,306,800 |
| 2021/07/26 | 1,026 | 1,028 | 1,003 | 1,008 | 3,084,400 |
| 2021/07/21 | 1,013 | 1,025 | 1,001 | 1,004 | 4,058,300 |
| 2021/07/20 | 981 | 993 | 978 | 988 | 3,521,800 |
| 2021/07/19 | 1,000 | 1,009 | 996 | 1,002 | 2,832,000 |
| 2021/07/16 | 1,009 | 1,033 | 1,009 | 1,024 | 3,250,900 |
| 2021/07/15 | 1,022 | 1,026 | 1,007 | 1,012 | 4,133,500 |
| 2021/07/14 | 1,061 | 1,067 | 1,038 | 1,039 | 4,639,900 |
| 2021/07/13 | 1,072 | 1,079 | 1,062 | 1,074 | 2,821,400 |
| 2021/07/12 | 1,075 | 1,075 | 1,057 | 1,061 | 3,414,100 |
| 2021/07/09 | 1,032 | 1,048 | 1,016 | 1,045 | 5,834,200 |
| 2021/07/08 | 1,066 | 1,077 | 1,062 | 1,062 | 3,607,500 |
| 2021/07/07 | 1,077 | 1,082 | 1,063 | 1,065 | 4,837,300 |
| 2021/07/06 | 1,103 | 1,105 | 1,086 | 1,099 | 3,293,400 |
| 2021/07/05 | 1,102 | 1,116 | 1,099 | 1,100 | 3,665,100 |
| 2021/07/02 | 1,062 | 1,110 | 1,060 | 1,110 | 8,244,100 |
| 2021/07/01 | 1,053 | 1,057 | 1,035 | 1,042 | 2,698,500 |
| 2021/06/30 | 1,063 | 1,067 | 1,044 | 1,044 | 3,464,300 |
| 2021/06/29 | 1,054 | 1,067 | 1,044 | 1,058 | 4,563,700 |
| 2021/06/28 | 1,050 | 1,078 | 1,048 | 1,073 | 5,325,900 |
| 2021/06/25 | 1,021 | 1,064 | 1,019 | 1,062 | 10,928,900 |
| 2021/06/24 | 979 | 983 | 974 | 977 | 1,538,400 |
| 2021/06/23 | 976 | 984 | 971 | 977 | 2,101,400 |
| 2021/06/22 | 980 | 986 | 973 | 977 | 3,322,400 |
| 2021/06/21 | 956 | 964 | 935 | 943 | 4,823,000 |
| 2021/06/18 | 1,000 | 1,000 | 980 | 984 | 4,692,700 |
| 2021/06/17 | 1,003 | 1,025 | 1,001 | 1,014 | 4,652,900 |
| 2021/06/16 | 1,001 | 1,016 | 996 | 1,002 | 2,474,200 |
| 2021/06/15 | 1,007 | 1,011 | 986 | 1,003 | 3,507,500 |
| 2021/06/14 | 1,004 | 1,022 | 1,002 | 1,009 | 2,705,500 |
| 2021/06/11 | 1,011 | 1,012 | 983 | 990 | 5,076,400 |
| 2021/06/10 | 1,016 | 1,027 | 1,011 | 1,023 | 2,256,800 |
| 2021/06/09 | 1,020 | 1,027 | 1,018 | 1,021 | 2,367,000 |
| 2021/06/08 | 1,013 | 1,030 | 1,009 | 1,025 | 3,061,400 |
| 2021/06/07 | 1,032 | 1,032 | 1,007 | 1,018 | 4,311,300 |
| 2021/06/04 | 1,019 | 1,039 | 1,008 | 1,034 | 7,337,600 |
| 2021/06/03 | 997 | 1,015 | 986 | 993 | 5,515,200 |
| 2021/06/02 | 935 | 983 | 933 | 983 | 6,714,700 |
| 2021/06/01 | 943 | 945 | 925 | 941 | 2,779,400 |
| 2021/05/31 | 963 | 964 | 930 | 935 | 3,661,200 |
| 2021/05/28 | 934 | 970 | 930 | 970 | 6,548,300 |
| 2021/05/27 | 925 | 930 | 906 | 923 | 6,555,700 |
| 2021/05/26 | 886 | 908 | 885 | 904 | 3,679,500 |
| 2021/05/25 | 890 | 894 | 880 | 888 | 2,488,100 |
| 2021/05/24 | 891 | 902 | 886 | 888 | 3,046,200 |
| 2021/05/21 | 874 | 886 | 870 | 884 | 3,868,300 |
| 2021/05/20 | 853 | 878 | 847 | 877 | 4,747,100 |
| 2021/05/19 | 861 | 868 | 848 | 849 | 4,513,100 |
| 2021/05/18 | 875 | 894 | 869 | 872 | 4,464,700 |
| 2021/05/17 | 876 | 882 | 854 | 873 | 5,622,900 |
| 2021/05/14 | 850 | 868 | 841 | 859 | 3,508,200 |
| 2021/05/13 | 831 | 866 | 831 | 849 | 4,653,000 |
| 2021/05/12 | 872 | 877 | 817 | 845 | 6,701,200 |
| 2021/05/11 | 889 | 897 | 869 | 875 | 4,205,000 |
| 2021/05/10 | 874 | 900 | 874 | 900 | 3,817,200 |
| 2021/05/07 | 874 | 877 | 859 | 875 | 3,534,400 |
| 2021/05/06 | 860 | 877 | 856 | 868 | 5,400,100 |
| 2021/04/30 | 856 | 860 | 838 | 846 | 5,062,500 |
| 2021/04/28 | 860 | 864 | 852 | 859 | 2,371,300 |
| 2021/04/27 | 856 | 874 | 852 | 859 | 4,145,600 |
| 2021/04/26 | 845 | 859 | 840 | 856 | 2,632,700 |
| 2021/04/23 | 830 | 845 | 824 | 839 | 2,029,300 |
| 2021/04/22 | 845 | 848 | 831 | 841 | 3,587,100 |
| 2021/04/21 | 836 | 839 | 813 | 824 | 5,745,000 |
| 2021/04/20 | 887 | 887 | 855 | 860 | 6,471,900 |
| 2021/04/19 | 886 | 899 | 880 | 897 | 2,949,100 |
| 2021/04/16 | 885 | 891 | 871 | 890 | 3,725,500 |
| 2021/04/15 | 892 | 902 | 885 | 889 | 3,229,500 |
| 2021/04/14 | 895 | 896 | 883 | 891 | 3,772,300 |
| 2021/04/13 | 896 | 913 | 893 | 903 | 3,172,100 |
| 2021/04/12 | 897 | 907 | 889 | 893 | 2,287,000 |
| 2021/04/09 | 892 | 910 | 886 | 894 | 3,605,100 |
| 2021/04/08 | 894 | 894 | 876 | 888 | 3,059,900 |
| 2021/04/07 | 897 | 901 | 881 | 899 | 3,753,400 |
| 2021/04/06 | 911 | 912 | 884 | 885 | 3,711,700 |
| 2021/04/05 | 911 | 920 | 901 | 916 | 2,215,200 |
| 2021/04/02 | 890 | 915 | 886 | 906 | 5,989,200 |
| 2021/04/01 | 916 | 917 | 875 | 878 | 4,158,300 |
| 2021/03/31 | 913 | 917 | 892 | 902 | 6,594,700 |
| 2021/03/30 | 892 | 910 | 889 | 910 | 4,297,500 |
| 2021/03/29 | 900 | 907 | 881 | 889 | 4,723,800 |
| 2021/03/26 | 886 | 905 | 886 | 890 | 4,790,400 |
| 2021/03/25 | 862 | 879 | 861 | 868 | 4,452,400 |
| 2021/03/24 | 894 | 895 | 858 | 858 | 7,133,800 |
| 2021/03/23 | 910 | 932 | 910 | 912 | 3,979,100 |
| 2021/03/22 | 923 | 924 | 907 | 908 | 4,239,100 |
| 2021/03/19 | 909 | 933 | 904 | 933 | 6,885,300 |
| 2021/03/18 | 912 | 917 | 897 | 910 | 4,583,700 |
| 2021/03/17 | 894 | 908 | 890 | 908 | 3,709,700 |
| 2021/03/16 | 915 | 917 | 901 | 903 | 3,620,200 |
| 2021/03/15 | 908 | 922 | 905 | 914 | 3,638,100 |
| 2021/03/12 | 900 | 904 | 882 | 895 | 4,081,500 |
| 2021/03/11 | 912 | 917 | 898 | 901 | 3,843,700 |
| 2021/03/10 | 911 | 920 | 898 | 913 | 5,386,100 |
| 2021/03/09 | 936 | 953 | 922 | 941 | 8,353,200 |
| 2021/03/08 | 930 | 939 | 907 | 914 | 4,462,100 |
| 2021/03/05 | 892 | 917 | 883 | 917 | 4,959,800 |
| 2021/03/04 | 903 | 905 | 871 | 882 | 3,712,500 |
| 2021/03/03 | 880 | 908 | 877 | 904 | 5,888,800 |
| 2021/03/02 | 875 | 882 | 861 | 870 | 3,313,300 |
| 2021/03/01 | 849 | 866 | 839 | 866 | 3,188,300 |
| 2021/02/26 | 849 | 855 | 839 | 839 | 6,412,300 |
| 2021/02/25 | 890 | 891 | 858 | 862 | 3,945,300 |
| 2021/02/24 | 860 | 884 | 855 | 867 | 4,886,300 |
| 2021/02/22 | 869 | 872 | 855 | 859 | 4,036,600 |
| 2021/02/19 | 864 | 873 | 851 | 859 | 5,217,800 |
| 2021/02/18 | 928 | 931 | 866 | 866 | 8,567,600 |
| 2021/02/17 | 903 | 931 | 896 | 924 | 5,655,700 |
| 2021/02/16 | 885 | 909 | 865 | 903 | 6,106,700 |
| 2021/02/15 | 903 | 908 | 863 | 874 | 4,606,900 |
| 2021/02/12 | 890 | 891 | 860 | 890 | 7,128,100 |
| 2021/02/10 | 882 | 915 | 880 | 900 | 8,137,500 |
| 2021/02/09 | 940 | 950 | 883 | 898 | 14,824,300 |
| 2021/02/08 | 990 | 1,000 | 950 | 966 | 15,400,600 |
| 2021/02/05 | 900 | 960 | 896 | 960 | 21,279,700 |
| 2021/02/04 | 810 | 823 | 804 | 810 | 4,396,300 |
| 2021/02/03 | 781 | 815 | 781 | 801 | 6,145,000 |
| 2021/02/02 | 761 | 775 | 754 | 775 | 3,258,800 |
| 2021/02/01 | 753 | 763 | 750 | 761 | 3,253,900 |
| 2021/01/29 | 760 | 769 | 743 | 744 | 4,936,700 |
| 2021/01/28 | 733 | 772 | 732 | 772 | 9,472,400 |
| 2021/01/27 | 756 | 758 | 743 | 748 | 3,647,200 |
| 2021/01/26 | 760 | 762 | 744 | 754 | 3,534,700 |
| 2021/01/25 | 780 | 781 | 763 | 765 | 2,752,700 |
| 2021/01/22 | 773 | 781 | 770 | 775 | 2,879,700 |
| 2021/01/21 | 792 | 800 | 774 | 778 | 4,441,000 |
| 2021/01/20 | 786 | 789 | 771 | 787 | 5,023,800 |
| 2021/01/19 | 754 | 794 | 751 | 787 | 7,667,300 |
| 2021/01/18 | 759 | 763 | 742 | 746 | 3,974,200 |
| 2021/01/15 | 767 | 774 | 753 | 761 | 8,739,500 |
| 2021/01/14 | 735 | 761 | 730 | 760 | 7,630,600 |
| 2021/01/13 | 749 | 750 | 738 | 742 | 3,423,000 |
| 2021/01/12 | 743 | 754 | 736 | 750 | 5,378,500 |
| 2021/01/08 | 737 | 745 | 723 | 745 | 7,469,900 |
| 2021/01/07 | 719 | 739 | 713 | 730 | 8,388,500 |
| 2021/01/06 | 673 | 694 | 672 | 690 | 5,548,000 |
| 2021/01/05 | 665 | 675 | 663 | 670 | 3,471,600 |
| 2021/01/04 | 693 | 694 | 668 | 669 | 4,810,200 |