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 |
|---|---|---|---|---|---|
| 2022/12/30 | 999 | 1,012 | 996 | 1,005 | 3,310,700 |
| 2022/12/29 | 996 | 1,000 | 988 | 997 | 3,861,900 |
| 2022/12/28 | 1,006 | 1,012 | 998 | 1,012 | 3,488,500 |
| 2022/12/27 | 1,005 | 1,011 | 994 | 998 | 3,006,700 |
| 2022/12/26 | 983 | 1,005 | 981 | 1,005 | 2,958,200 |
| 2022/12/23 | 975 | 981 | 964 | 980 | 4,570,600 |
| 2022/12/22 | 998 | 1,001 | 981 | 988 | 4,085,300 |
| 2022/12/21 | 990 | 991 | 954 | 974 | 6,707,100 |
| 2022/12/20 | 1,065 | 1,069 | 988 | 999 | 7,337,800 |
| 2022/12/19 | 1,072 | 1,072 | 1,050 | 1,052 | 2,972,800 |
| 2022/12/16 | 1,087 | 1,094 | 1,079 | 1,086 | 3,676,700 |
| 2022/12/15 | 1,065 | 1,090 | 1,059 | 1,090 | 3,793,900 |
| 2022/12/14 | 1,065 | 1,078 | 1,062 | 1,069 | 3,469,900 |
| 2022/12/13 | 1,075 | 1,082 | 1,068 | 1,076 | 3,236,600 |
| 2022/12/12 | 1,065 | 1,068 | 1,055 | 1,065 | 2,893,800 |
| 2022/12/09 | 1,061 | 1,074 | 1,057 | 1,062 | 3,086,200 |
| 2022/12/08 | 1,050 | 1,064 | 1,042 | 1,063 | 5,512,800 |
| 2022/12/07 | 1,045 | 1,074 | 1,041 | 1,057 | 3,804,900 |
| 2022/12/06 | 1,046 | 1,055 | 1,037 | 1,054 | 5,134,400 |
| 2022/12/05 | 1,042 | 1,042 | 1,011 | 1,021 | 4,104,100 |
| 2022/12/02 | 1,059 | 1,061 | 1,028 | 1,032 | 5,356,800 |
| 2022/12/01 | 1,092 | 1,094 | 1,072 | 1,072 | 4,236,100 |
| 2022/11/30 | 1,086 | 1,094 | 1,066 | 1,091 | 5,364,400 |
| 2022/11/29 | 1,088 | 1,092 | 1,064 | 1,079 | 3,279,900 |
| 2022/11/28 | 1,107 | 1,117 | 1,085 | 1,089 | 3,790,700 |
| 2022/11/25 | 1,089 | 1,100 | 1,083 | 1,097 | 2,546,600 |
| 2022/11/24 | 1,126 | 1,127 | 1,090 | 1,091 | 5,830,800 |
| 2022/11/22 | 1,120 | 1,132 | 1,114 | 1,118 | 5,044,100 |
| 2022/11/21 | 1,106 | 1,114 | 1,100 | 1,105 | 3,437,100 |
| 2022/11/18 | 1,075 | 1,103 | 1,074 | 1,092 | 5,801,600 |
| 2022/11/17 | 1,089 | 1,091 | 1,061 | 1,065 | 5,210,700 |
| 2022/11/16 | 1,073 | 1,094 | 1,072 | 1,092 | 5,517,100 |
| 2022/11/15 | 1,072 | 1,084 | 1,063 | 1,074 | 5,457,600 |
| 2022/11/14 | 1,096 | 1,102 | 1,066 | 1,075 | 7,831,300 |
| 2022/11/11 | 1,134 | 1,143 | 1,077 | 1,091 | 19,321,200 |
| 2022/11/10 | 1,016 | 1,031 | 1,006 | 1,014 | 8,390,100 |
| 2022/11/09 | 1,055 | 1,057 | 1,029 | 1,029 | 5,524,600 |
| 2022/11/08 | 1,034 | 1,062 | 1,028 | 1,050 | 6,209,700 |
| 2022/11/07 | 1,050 | 1,054 | 1,031 | 1,043 | 3,727,800 |
| 2022/11/04 | 1,040 | 1,061 | 1,028 | 1,042 | 8,481,300 |
| 2022/11/02 | 1,002 | 1,028 | 999 | 1,027 | 5,614,500 |
| 2022/11/01 | 1,006 | 1,012 | 997 | 1,003 | 3,333,400 |
| 2022/10/31 | 993 | 1,003 | 986 | 1,003 | 4,083,300 |
| 2022/10/28 | 978 | 986 | 971 | 975 | 4,468,400 |
| 2022/10/27 | 992 | 994 | 972 | 983 | 4,672,400 |
| 2022/10/26 | 985 | 1,004 | 982 | 995 | 5,413,500 |
| 2022/10/25 | 966 | 983 | 959 | 982 | 4,522,800 |
| 2022/10/24 | 965 | 969 | 956 | 957 | 3,396,800 |
| 2022/10/21 | 957 | 963 | 946 | 951 | 4,125,600 |
| 2022/10/20 | 959 | 965 | 952 | 964 | 4,138,500 |
| 2022/10/19 | 966 | 980 | 962 | 972 | 4,118,300 |
| 2022/10/18 | 981 | 984 | 962 | 971 | 5,273,800 |
| 2022/10/17 | 947 | 979 | 947 | 970 | 5,010,400 |
| 2022/10/14 | 963 | 971 | 947 | 962 | 7,093,600 |
| 2022/10/13 | 931 | 942 | 929 | 935 | 4,922,100 |
| 2022/10/12 | 929 | 941 | 924 | 925 | 5,454,900 |
| 2022/10/11 | 944 | 963 | 931 | 939 | 7,484,200 |
| 2022/10/07 | 964 | 971 | 948 | 959 | 8,647,300 |
| 2022/10/06 | 976 | 993 | 975 | 979 | 5,793,700 |
| 2022/10/05 | 1,001 | 1,005 | 971 | 972 | 6,157,100 |
| 2022/10/04 | 994 | 1,009 | 984 | 986 | 6,301,500 |
| 2022/10/03 | 953 | 983 | 947 | 980 | 8,735,200 |
| 2022/09/30 | 1,018 | 1,022 | 945 | 956 | 12,550,400 |
| 2022/09/29 | 1,093 | 1,096 | 1,035 | 1,041 | 6,427,400 |
| 2022/09/28 | 1,101 | 1,105 | 1,060 | 1,079 | 5,432,400 |
| 2022/09/27 | 1,135 | 1,145 | 1,113 | 1,117 | 4,329,800 |
| 2022/09/26 | 1,154 | 1,159 | 1,115 | 1,122 | 5,404,600 |
| 2022/09/22 | 1,162 | 1,193 | 1,161 | 1,188 | 3,807,900 |
| 2022/09/21 | 1,201 | 1,201 | 1,170 | 1,170 | 4,482,800 |
| 2022/09/20 | 1,206 | 1,220 | 1,203 | 1,206 | 2,408,000 |
| 2022/09/16 | 1,195 | 1,202 | 1,185 | 1,192 | 4,426,200 |
| 2022/09/15 | 1,185 | 1,196 | 1,180 | 1,193 | 2,468,900 |
| 2022/09/14 | 1,177 | 1,208 | 1,175 | 1,185 | 4,822,200 |
| 2022/09/13 | 1,228 | 1,228 | 1,189 | 1,189 | 5,391,400 |
| 2022/09/12 | 1,228 | 1,241 | 1,222 | 1,236 | 3,711,600 |
| 2022/09/09 | 1,220 | 1,228 | 1,208 | 1,213 | 3,812,500 |
| 2022/09/08 | 1,213 | 1,228 | 1,206 | 1,224 | 3,954,900 |
| 2022/09/07 | 1,183 | 1,215 | 1,183 | 1,213 | 4,498,600 |
| 2022/09/06 | 1,178 | 1,191 | 1,162 | 1,184 | 2,919,900 |
| 2022/09/05 | 1,199 | 1,201 | 1,174 | 1,181 | 3,143,600 |
| 2022/09/02 | 1,208 | 1,218 | 1,195 | 1,200 | 3,920,800 |
| 2022/09/01 | 1,221 | 1,221 | 1,206 | 1,212 | 3,922,500 |
| 2022/08/31 | 1,204 | 1,254 | 1,202 | 1,231 | 6,879,500 |
| 2022/08/30 | 1,242 | 1,247 | 1,221 | 1,228 | 3,537,600 |
| 2022/08/29 | 1,201 | 1,230 | 1,201 | 1,226 | 3,564,100 |
| 2022/08/26 | 1,224 | 1,230 | 1,211 | 1,214 | 3,503,600 |
| 2022/08/25 | 1,225 | 1,234 | 1,220 | 1,225 | 3,404,000 |
| 2022/08/24 | 1,232 | 1,236 | 1,222 | 1,222 | 3,689,600 |
| 2022/08/23 | 1,232 | 1,236 | 1,224 | 1,225 | 2,828,000 |
| 2022/08/22 | 1,247 | 1,257 | 1,231 | 1,250 | 3,269,400 |
| 2022/08/19 | 1,239 | 1,258 | 1,232 | 1,249 | 3,735,700 |
| 2022/08/18 | 1,256 | 1,258 | 1,237 | 1,240 | 3,371,700 |
| 2022/08/17 | 1,235 | 1,257 | 1,233 | 1,254 | 5,577,000 |
| 2022/08/16 | 1,235 | 1,235 | 1,209 | 1,227 | 5,386,500 |
| 2022/08/15 | 1,246 | 1,269 | 1,245 | 1,250 | 4,488,700 |
| 2022/08/12 | 1,255 | 1,270 | 1,232 | 1,264 | 7,040,300 |
| 2022/08/10 | 1,200 | 1,253 | 1,157 | 1,251 | 13,098,900 |
| 2022/08/09 | 1,160 | 1,168 | 1,152 | 1,165 | 3,323,400 |
| 2022/08/08 | 1,115 | 1,164 | 1,114 | 1,164 | 6,553,100 |
| 2022/08/05 | 1,131 | 1,150 | 1,123 | 1,145 | 3,419,000 |
| 2022/08/04 | 1,153 | 1,157 | 1,139 | 1,148 | 3,344,600 |
| 2022/08/03 | 1,142 | 1,152 | 1,126 | 1,138 | 5,137,300 |
| 2022/08/02 | 1,137 | 1,149 | 1,131 | 1,144 | 2,703,600 |
| 2022/08/01 | 1,124 | 1,151 | 1,123 | 1,150 | 4,301,500 |
| 2022/07/29 | 1,147 | 1,148 | 1,104 | 1,116 | 6,098,400 |
| 2022/07/28 | 1,135 | 1,173 | 1,126 | 1,152 | 6,604,400 |
| 2022/07/27 | 1,126 | 1,139 | 1,114 | 1,136 | 3,956,600 |
| 2022/07/26 | 1,138 | 1,147 | 1,127 | 1,131 | 3,268,500 |
| 2022/07/25 | 1,100 | 1,131 | 1,095 | 1,119 | 3,337,800 |
| 2022/07/22 | 1,117 | 1,124 | 1,108 | 1,117 | 3,806,400 |
| 2022/07/21 | 1,106 | 1,125 | 1,103 | 1,120 | 3,092,300 |
| 2022/07/20 | 1,110 | 1,116 | 1,096 | 1,116 | 4,973,500 |
| 2022/07/19 | 1,074 | 1,096 | 1,072 | 1,095 | 6,103,400 |
| 2022/07/15 | 1,069 | 1,069 | 1,036 | 1,050 | 3,776,600 |
| 2022/07/14 | 1,038 | 1,069 | 1,035 | 1,063 | 4,121,600 |
| 2022/07/13 | 1,048 | 1,060 | 1,032 | 1,040 | 4,589,300 |
| 2022/07/12 | 1,060 | 1,062 | 1,026 | 1,029 | 4,265,900 |
| 2022/07/11 | 1,056 | 1,059 | 1,041 | 1,042 | 3,429,100 |
| 2022/07/08 | 1,026 | 1,039 | 1,019 | 1,020 | 4,418,600 |
| 2022/07/07 | 1,017 | 1,029 | 991 | 1,010 | 4,584,300 |
| 2022/07/06 | 1,024 | 1,029 | 989 | 1,002 | 7,691,000 |
| 2022/07/05 | 1,061 | 1,061 | 1,042 | 1,051 | 3,606,600 |
| 2022/07/04 | 1,064 | 1,071 | 1,040 | 1,049 | 3,354,800 |
| 2022/07/01 | 1,095 | 1,099 | 1,044 | 1,047 | 6,854,200 |
| 2022/06/30 | 1,117 | 1,128 | 1,109 | 1,110 | 4,533,800 |
| 2022/06/29 | 1,158 | 1,168 | 1,115 | 1,116 | 5,676,900 |
| 2022/06/28 | 1,126 | 1,152 | 1,124 | 1,146 | 4,233,100 |
| 2022/06/27 | 1,130 | 1,133 | 1,106 | 1,115 | 3,022,500 |
| 2022/06/24 | 1,126 | 1,130 | 1,101 | 1,111 | 4,880,100 |
| 2022/06/23 | 1,132 | 1,167 | 1,128 | 1,141 | 4,681,900 |
| 2022/06/22 | 1,139 | 1,165 | 1,137 | 1,155 | 6,551,100 |
| 2022/06/21 | 1,116 | 1,117 | 1,092 | 1,110 | 4,085,900 |
| 2022/06/20 | 1,121 | 1,125 | 1,087 | 1,100 | 3,981,500 |
| 2022/06/17 | 1,093 | 1,116 | 1,078 | 1,104 | 5,962,200 |
| 2022/06/16 | 1,126 | 1,146 | 1,119 | 1,134 | 4,187,300 |
| 2022/06/15 | 1,133 | 1,138 | 1,106 | 1,107 | 3,416,100 |
| 2022/06/14 | 1,110 | 1,135 | 1,105 | 1,132 | 4,079,700 |
| 2022/06/13 | 1,141 | 1,152 | 1,133 | 1,146 | 4,726,800 |
| 2022/06/10 | 1,180 | 1,190 | 1,167 | 1,174 | 4,575,200 |
| 2022/06/09 | 1,180 | 1,203 | 1,178 | 1,185 | 5,129,300 |
| 2022/06/08 | 1,167 | 1,184 | 1,163 | 1,170 | 6,573,000 |
| 2022/06/07 | 1,148 | 1,184 | 1,141 | 1,173 | 6,687,600 |
| 2022/06/06 | 1,101 | 1,127 | 1,099 | 1,126 | 3,903,500 |
| 2022/06/03 | 1,106 | 1,107 | 1,086 | 1,105 | 3,901,200 |
| 2022/06/02 | 1,105 | 1,118 | 1,092 | 1,106 | 5,269,200 |
| 2022/06/01 | 1,096 | 1,104 | 1,078 | 1,103 | 9,772,300 |
| 2022/05/31 | 1,086 | 1,103 | 1,078 | 1,089 | 11,937,900 |
| 2022/05/30 | 1,114 | 1,121 | 1,093 | 1,094 | 4,355,400 |
| 2022/05/27 | 1,116 | 1,116 | 1,101 | 1,105 | 3,835,000 |
| 2022/05/26 | 1,121 | 1,125 | 1,098 | 1,101 | 4,172,200 |
| 2022/05/25 | 1,110 | 1,122 | 1,093 | 1,107 | 4,215,300 |
| 2022/05/24 | 1,116 | 1,131 | 1,112 | 1,120 | 3,836,200 |
| 2022/05/23 | 1,112 | 1,121 | 1,105 | 1,111 | 3,905,600 |
| 2022/05/20 | 1,134 | 1,137 | 1,104 | 1,111 | 6,640,700 |
| 2022/05/19 | 1,088 | 1,128 | 1,083 | 1,122 | 6,558,900 |
| 2022/05/18 | 1,086 | 1,131 | 1,084 | 1,114 | 8,021,000 |
| 2022/05/17 | 1,069 | 1,119 | 1,066 | 1,087 | 11,048,800 |
| 2022/05/16 | 1,056 | 1,084 | 1,047 | 1,065 | 12,586,100 |
| 2022/05/13 | 989 | 1,032 | 963 | 1,008 | 11,029,100 |
| 2022/05/12 | 968 | 998 | 943 | 986 | 10,242,700 |
| 2022/05/11 | 960 | 965 | 929 | 940 | 5,945,400 |
| 2022/05/10 | 961 | 971 | 942 | 955 | 5,225,500 |
| 2022/05/09 | 964 | 981 | 952 | 967 | 6,531,200 |
| 2022/05/06 | 939 | 964 | 937 | 964 | 4,503,400 |
| 2022/05/02 | 925 | 945 | 923 | 940 | 4,375,300 |
| 2022/04/28 | 899 | 931 | 889 | 929 | 5,767,500 |
| 2022/04/27 | 880 | 894 | 879 | 891 | 3,456,000 |
| 2022/04/26 | 887 | 907 | 884 | 901 | 2,926,500 |
| 2022/04/25 | 903 | 909 | 895 | 900 | 4,189,000 |
| 2022/04/22 | 928 | 931 | 913 | 924 | 3,744,800 |
| 2022/04/21 | 939 | 953 | 935 | 941 | 4,286,200 |
| 2022/04/20 | 939 | 959 | 935 | 954 | 7,395,200 |
| 2022/04/19 | 898 | 920 | 894 | 920 | 6,096,100 |
| 2022/04/18 | 865 | 880 | 865 | 877 | 2,000,900 |
| 2022/04/15 | 877 | 883 | 871 | 878 | 1,875,000 |
| 2022/04/14 | 874 | 884 | 867 | 882 | 2,623,000 |
| 2022/04/13 | 875 | 882 | 862 | 880 | 4,728,800 |
| 2022/04/12 | 882 | 882 | 872 | 872 | 3,126,500 |
| 2022/04/11 | 857 | 883 | 856 | 876 | 5,186,100 |
| 2022/04/08 | 871 | 872 | 843 | 854 | 6,075,500 |
| 2022/04/07 | 886 | 887 | 862 | 878 | 7,385,700 |
| 2022/04/06 | 895 | 897 | 880 | 885 | 4,707,300 |
| 2022/04/05 | 899 | 905 | 891 | 903 | 4,577,500 |
| 2022/04/04 | 903 | 904 | 888 | 897 | 3,473,900 |
| 2022/04/01 | 895 | 914 | 887 | 911 | 4,201,400 |
| 2022/03/31 | 886 | 920 | 884 | 909 | 7,311,400 |
| 2022/03/30 | 913 | 928 | 895 | 907 | 5,864,000 |
| 2022/03/29 | 911 | 929 | 907 | 920 | 5,206,600 |
| 2022/03/28 | 897 | 917 | 893 | 912 | 3,799,400 |
| 2022/03/25 | 898 | 907 | 886 | 896 | 4,670,900 |
| 2022/03/24 | 874 | 894 | 868 | 894 | 5,297,400 |
| 2022/03/23 | 876 | 886 | 869 | 881 | 7,040,100 |
| 2022/03/22 | 850 | 865 | 848 | 862 | 5,960,000 |
| 2022/03/18 | 845 | 850 | 839 | 849 | 7,209,800 |
| 2022/03/17 | 858 | 874 | 852 | 873 | 8,381,800 |
| 2022/03/16 | 820 | 839 | 817 | 833 | 6,093,300 |
| 2022/03/15 | 795 | 829 | 790 | 813 | 6,207,900 |
| 2022/03/14 | 770 | 799 | 770 | 794 | 6,234,400 |
| 2022/03/11 | 750 | 761 | 748 | 761 | 6,203,700 |
| 2022/03/10 | 757 | 774 | 748 | 768 | 7,284,500 |
| 2022/03/09 | 730 | 740 | 720 | 727 | 7,252,800 |
| 2022/03/08 | 744 | 750 | 715 | 715 | 10,212,600 |
| 2022/03/07 | 781 | 787 | 743 | 747 | 10,146,200 |
| 2022/03/04 | 822 | 823 | 801 | 811 | 8,094,600 |
| 2022/03/03 | 834 | 867 | 832 | 846 | 9,271,300 |
| 2022/03/02 | 830 | 831 | 806 | 810 | 8,108,400 |
| 2022/03/01 | 857 | 863 | 851 | 852 | 4,179,100 |
| 2022/02/28 | 875 | 879 | 851 | 856 | 6,688,300 |
| 2022/02/25 | 861 | 875 | 854 | 868 | 4,645,700 |
| 2022/02/24 | 877 | 896 | 853 | 859 | 7,355,100 |
| 2022/02/22 | 913 | 915 | 879 | 888 | 5,368,200 |
| 2022/02/21 | 924 | 932 | 911 | 931 | 3,618,900 |
| 2022/02/18 | 911 | 934 | 911 | 933 | 3,946,300 |
| 2022/02/17 | 917 | 931 | 916 | 926 | 3,524,800 |
| 2022/02/16 | 938 | 938 | 914 | 923 | 4,518,300 |
| 2022/02/15 | 899 | 918 | 896 | 910 | 5,153,600 |
| 2022/02/14 | 914 | 920 | 894 | 894 | 7,443,600 |
| 2022/02/10 | 912 | 917 | 897 | 908 | 4,684,800 |
| 2022/02/09 | 905 | 913 | 900 | 906 | 4,868,500 |
| 2022/02/08 | 890 | 901 | 886 | 897 | 4,907,800 |
| 2022/02/07 | 890 | 898 | 877 | 882 | 5,010,300 |
| 2022/02/04 | 900 | 902 | 874 | 891 | 5,290,800 |
| 2022/02/03 | 882 | 903 | 880 | 893 | 3,753,900 |
| 2022/02/02 | 882 | 897 | 880 | 893 | 5,742,500 |
| 2022/02/01 | 888 | 890 | 870 | 873 | 5,067,300 |
| 2022/01/31 | 877 | 886 | 864 | 884 | 4,082,200 |
| 2022/01/28 | 869 | 883 | 865 | 881 | 4,097,900 |
| 2022/01/27 | 904 | 905 | 864 | 866 | 5,751,200 |
| 2022/01/26 | 899 | 909 | 889 | 889 | 4,489,600 |
| 2022/01/25 | 888 | 897 | 884 | 892 | 5,372,900 |
| 2022/01/24 | 893 | 906 | 884 | 902 | 4,455,300 |
| 2022/01/21 | 914 | 919 | 892 | 911 | 7,339,500 |
| 2022/01/20 | 930 | 949 | 922 | 943 | 6,399,600 |
| 2022/01/19 | 931 | 942 | 922 | 933 | 7,836,800 |
| 2022/01/18 | 990 | 993 | 954 | 961 | 5,277,300 |
| 2022/01/17 | 986 | 999 | 983 | 995 | 2,833,300 |
| 2022/01/14 | 1,003 | 1,004 | 977 | 979 | 5,719,700 |
| 2022/01/13 | 1,015 | 1,025 | 1,005 | 1,014 | 4,254,100 |
| 2022/01/12 | 999 | 1,009 | 994 | 1,003 | 3,655,700 |
| 2022/01/11 | 980 | 997 | 972 | 994 | 4,868,600 |
| 2022/01/07 | 967 | 985 | 965 | 980 | 4,293,300 |
| 2022/01/06 | 968 | 988 | 950 | 956 | 6,113,900 |
| 2022/01/05 | 960 | 976 | 957 | 971 | 7,912,300 |
| 2022/01/04 | 915 | 938 | 910 | 936 | 7,294,300 |