7261 マツダ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	389	395	385	395	92,000	1,975
1987-12-26	400	401	397	397	82,000	1,985
1987-12-25	402	404	398	398	157,000	1,990
1987-12-24	402	405	400	400	265,000	2,000
1987-12-23	410	410	405	405	151,000	2,025
1987-12-22	408	410	403	408	148,000	2,040
1987-12-21	410	410	403	403	113,000	2,015
1987-12-18	407	409	405	405	140,000	2,025
1987-12-17	410	415	407	409	199,000	2,045
1987-12-16	406	415	406	406	140,000	2,030
1987-12-15	409	413	405	406	427,000	2,030
1987-12-14	409	410	405	405	130,000	2,025
1987-12-11	405	410	405	409	180,000	2,045
1987-12-10	420	420	415	415	100,000	2,075
1987-12-09	420	420	406	415	82,000	2,075
1987-12-08	409	410	400	400	128,000	2,000
1987-12-07	404	408	404	405	75,000	2,025
1987-12-05	404	410	402	408	81,000	2,040
1987-12-04	409	410	402	402	130,000	2,010
1987-12-03	398	405	398	399	104,000	1,995
1987-12-02	400	405	398	403	197,000	2,015
1987-12-01	405	406	397	400	198,000	2,000
1987-11-30	410	415	405	405	89,000	2,025
1987-11-28	413	415	402	402	89,000	2,010
1987-11-27	420	420	410	413	126,000	2,065
1987-11-26	410	420	410	420	59,000	2,100
1987-11-25	410	414	410	410	66,000	2,050
1987-11-24	408	410	405	405	169,000	2,025
1987-11-20	415	415	405	408	101,000	2,040
1987-11-19	413	418	404	409	199,000	2,045
1987-11-18	406	441	404	438	246,000	2,190
1987-11-17	407	407	404	407	105,000	2,035
1987-11-16	410	410	404	407	156,000	2,035
1987-11-13	410	415	395	404	304,000	2,020
1987-11-12	405	408	400	403	343,000	2,015
1987-11-11	398	400	365	365	323,000	1,825
1987-11-10	404	404	390	398	227,000	1,990
1987-11-09	408	408	401	404	147,000	2,020
1987-11-07	410	412	407	410	113,000	2,050
1987-11-06	403	410	400	407	299,000	2,035
1987-11-05	410	415	404	408	158,000	2,040
1987-11-04	415	420	415	418	269,000	2,090
1987-11-02	415	420	411	415	127,000	2,075
1987-10-31	410	415	406	410	57,000	2,050
1987-10-30	406	406	400	406	180,000	2,030
1987-10-29	405	405	396	396	250,000	1,980
1987-10-28	411	419	405	409	289,000	2,045
1987-10-27	414	419	400	408	428,000	2,040
1987-10-26	410	420	400	409	403,000	2,045
1987-10-24	414	420	414	420	231,000	2,100
1987-10-23	419	425	415	416	360,000	2,080
1987-10-22	450	450	425	425	595,000	2,125
1987-10-21	430	430	420	430	721,000	2,150
1987-10-20	382	395	380	395	1,285,000	1,975
1987-10-19	460	462	440	457	570,000	2,285
1987-10-16	469	469	464	467	525,000	2,335
1987-10-15	474	475	471	472	424,000	2,360
1987-10-14	477	480	477	478	376,000	2,390
1987-10-13	475	480	473	478	711,000	2,390
1987-10-12	480	484	476	476	552,000	2,380
1987-10-09	490	490	480	481	845,000	2,405
1987-10-08	482	490	477	490	1,396,000	2,450
1987-10-07	475	485	474	484	857,000	2,420
1987-10-06	478	485	476	480	607,000	2,400
1987-10-05	483	485	478	478	838,000	2,390
1987-10-03	483	488	483	487	820,000	2,435
1987-10-02	480	489	480	480	1,523,000	2,400
1987-10-01	465	491	465	475	5,453,000	2,375
1987-09-30	470	470	462	469	859,000	2,345
1987-09-29	460	476	457	468	1,651,000	2,340
1987-09-28	460	460	456	460	737,000	2,300
1987-09-26	450	459	450	450	552,000	2,250
1987-09-25	453	455	452	455	565,000	2,275
1987-09-24	450	452	447	448	346,000	2,240
1987-09-22	447	449	445	447	188,000	2,235
1987-09-21	454	455	446	446	465,000	2,230
1987-09-18	447	449	445	449	286,000	2,245
1987-09-17	444	450	441	447	714,000	2,235
1987-09-16	440	445	440	444	173,000	2,220
1987-09-14	442	445	439	439	147,000	2,195
1987-09-11	444	444	438	438	163,000	2,190
1987-09-10	440	443	439	440	277,000	2,200
1987-09-09	444	448	440	440	313,000	2,200
1987-09-08	443	445	441	444	324,000	2,220
1987-09-07	449	455	443	445	453,000	2,225
1987-09-05	464	464	448	450	1,070,000	2,250
1987-09-04	447	459	445	459	1,556,000	2,295
1987-09-03	442	445	439	445	597,000	2,225
1987-09-02	440	443	438	439	633,000	2,195
1987-09-01	439	440	436	440	457,000	2,200
1987-08-31	438	440	435	438	242,000	2,190
1987-08-29	440	440	433	438	100,000	2,190
1987-08-28	442	442	433	435	617,000	2,175
1987-08-27	437	440	435	437	246,000	2,185
1987-08-26	439	443	433	437	491,000	2,185
1987-08-25	435	435	432	432	186,000	2,160
1987-08-24	435	440	431	436	368,000	2,180
1987-08-22	428	435	426	435	169,000	2,175
1987-08-21	437	440	432	438	197,000	2,190
1987-08-20	435	435	428	428	256,000	2,140
1987-08-19	437	437	428	429	301,000	2,145
1987-08-18	448	448	434	437	546,000	2,185
1987-08-17	438	438	432	433	360,000	2,165
1987-08-14	433	433	427	433	447,000	2,165
1987-08-13	430	430	425	427	396,000	2,135
1987-08-12	427	428	425	428	172,000	2,140
1987-08-11	425	428	425	426	207,000	2,130
1987-08-10	424	428	420	425	124,000	2,125
1987-08-07	424	424	417	420	132,000	2,100
1987-08-06	427	427	415	416	280,000	2,080
1987-08-05	427	429	419	419	129,000	2,095
1987-08-04	425	429	417	417	356,000	2,085
1987-08-03	425	433	425	426	235,000	2,130
1987-08-01	430	433	425	425	212,000	2,125
1987-07-31	425	435	424	426	546,000	2,130
1987-07-30	418	420	418	419	253,000	2,095
1987-07-29	415	424	413	415	294,000	2,075
1987-07-28	420	425	410	410	327,000	2,050
1987-07-27	410	410	405	410	249,000	2,050
1987-07-25	404	410	404	404	174,000	2,020
1987-07-24	405	410	403	404	181,000	2,020
1987-07-23	405	405	401	405	233,000	2,025
1987-07-22	410	410	402	402	193,000	2,010
1987-07-21	410	410	406	408	300,000	2,040
1987-07-20	421	421	415	417	121,000	2,085
1987-07-17	418	425	416	416	159,000	2,080
1987-07-16	425	425	415	415	203,000	2,075
1987-07-15	429	429	420	425	142,000	2,125
1987-07-14	427	429	420	427	163,000	2,135
1987-07-13	432	432	425	427	163,000	2,135
1987-07-10	420	424	417	417	126,000	2,085
1987-07-09	420	424	416	416	343,000	2,080
1987-07-08	415	418	415	418	288,000	2,090
1987-07-07	422	425	415	416	282,000	2,080
1987-07-06	423	425	421	422	107,000	2,110
1987-07-04	422	426	422	422	90,000	2,110
1987-07-03	430	430	421	422	180,000	2,110
1987-07-02	425	429	415	420	283,000	2,100
1987-07-01	425	430	421	423	348,000	2,115
1987-06-30	426	430	422	425	425,000	2,125
1987-06-29	431	445	428	430	337,000	2,150
1987-06-27	435	445	431	432	189,000	2,160
1987-06-26	443	450	438	439	288,000	2,195
1987-06-25	440	449	435	440	361,000	2,200
1987-06-24	452	455	433	450	710,000	2,250
1987-06-23	434	450	432	450	797,000	2,250
1987-06-22	432	443	426	435	698,000	2,175
1987-06-19	444	450	431	431	933,000	2,155
1987-06-18	456	463	435	444	2,634,000	2,220
1987-06-17	433	454	430	452	2,486,000	2,260
1987-06-16	434	440	432	433	1,498,000	2,165
1987-06-15	428	434	427	434	1,169,000	2,170
1987-06-12	423	425	418	425	429,000	2,125
1987-06-11	419	427	415	427	382,000	2,135
1987-06-10	421	425	418	418	351,000	2,090
1987-06-09	420	428	420	421	775,000	2,105
1987-06-08	412	425	410	425	472,000	2,125
1987-06-06	413	420	410	413	236,000	2,065
1987-06-05	422	423	408	408	423,000	2,040
1987-06-04	411	425	407	423	978,000	2,115
1987-06-03	410	413	405	411	275,000	2,055
1987-06-02	420	420	408	415	688,000	2,075
1987-06-01	420	425	413	420	893,000	2,100
1987-05-30	420	424	405	410	1,075,000	2,050
1987-05-29	400	417	400	412	1,936,000	2,060
1987-05-28	400	400	395	398	248,000	1,990
1987-05-27	399	407	397	398	1,110,000	1,990
1987-05-26	398	398	393	398	300,000	1,990
1987-05-25	398	398	395	395	276,000	1,975
1987-05-23	398	399	393	393	415,000	1,965
1987-05-22	393	398	387	393	558,000	1,965
1987-05-21	388	390	385	389	678,000	1,945
1987-05-20	388	389	380	383	383,000	1,915
1987-05-19	380	387	378	387	297,000	1,935
1987-05-18	382	383	377	382	205,000	1,910
1987-05-15	379	384	376	382	453,000	1,910
1987-05-14	376	380	376	380	115,000	1,900
1987-05-13	379	383	373	380	362,000	1,900
1987-05-12	376	385	376	385	263,000	1,925
1987-05-11	375	380	375	376	72,000	1,880
1987-05-08	380	380	376	376	140,000	1,880
1987-05-07	375	380	375	380	182,000	1,900
1987-05-06	382	382	374	375	207,000	1,875
1987-05-02	387	389	380	380	284,000	1,900
1987-05-01	378	382	362	382	691,000	1,910
1987-04-30	370	379	365	378	419,000	1,890
1987-04-28	370	375	364	370	419,000	1,850
1987-04-27	359	370	355	370	404,000	1,850
1987-04-25	365	370	358	359	248,000	1,795
1987-04-24	369	369	360	363	363,000	1,815
1987-04-23	359	362	359	362	220,000	1,810
1987-04-22	357	360	357	358	323,000	1,790
1987-04-21	357	361	357	360	466,000	1,800
1987-04-20	361	364	359	359	719,000	1,795
1987-04-17	362	368	358	358	234,000	1,790
1987-04-16	361	370	361	365	141,000	1,825
1987-04-15	363	368	360	361	497,000	1,805
1987-04-14	363	375	363	365	122,000	1,825
1987-04-13	367	375	364	365	135,000	1,825
1987-04-10	370	371	368	368	210,000	1,840
1987-04-09	371	374	371	371	187,000	1,855
1987-04-08	370	375	370	371	420,000	1,855
1987-04-07	378	380	375	380	324,000	1,900
1987-04-06	384	385	378	378	320,000	1,890
1987-04-04	373	378	370	378	216,000	1,890
1987-04-03	373	373	370	373	377,000	1,865
1987-04-02	368	374	368	371	177,000	1,855
1987-04-01	370	375	368	368	197,000	1,840
1987-03-31	371	372	368	372	353,000	1,860
1987-03-30	375	375	371	371	314,000	1,855
1987-03-28	373	375	372	375	124,000	1,875
1987-03-27	372	380	372	372	203,000	1,860
1987-03-26	371	380	370	370	319,000	1,850
1987-03-25	379	379	370	371	429,000	1,855
1987-03-24	382	383	380	382	241,000	1,910
1987-03-23	377	383	371	382	505,000	1,910
1987-03-20	379	380	372	378	155,000	1,890
1987-03-19	376	380	370	370	488,000	1,850
1987-03-18	379	382	377	378	339,000	1,890
1987-03-17	381	385	380	380	297,000	1,900
1987-03-16	382	386	380	381	182,000	1,905
1987-03-13	394	394	381	381	596,000	1,905
1987-03-12	374	396	370	395	2,587,000	1,975
1987-03-11	369	374	368	373	221,000	1,865
1987-03-10	365	372	365	371	293,000	1,855
1987-03-09	362	365	360	360	245,000	1,800
1987-03-07	364	364	361	364	68,000	1,820
1987-03-06	363	370	361	361	152,000	1,805
1987-03-05	364	370	364	370	138,000	1,850
1987-03-04	363	370	363	363	188,000	1,815
1987-03-03	363	365	363	365	160,000	1,825
1987-03-02	360	364	360	364	194,000	1,820
1987-02-28	360	362	360	360	146,000	1,800
1987-02-27	361	364	360	361	207,000	1,805
1987-02-26	363	369	361	362	178,000	1,810
1987-02-25	363	365	361	364	252,000	1,820
1987-02-24	365	371	363	363	336,000	1,815
1987-02-23	364	367	360	362	285,000	1,810
1987-02-20	370	374	366	369	295,000	1,845
1987-02-19	380	382	371	374	709,000	1,870
1987-02-18	366	379	365	379	305,000	1,895
1987-02-17	364	374	360	363	301,000	1,815
1987-02-16	361	364	360	361	101,000	1,805
1987-02-13	364	365	360	360	244,000	1,800
1987-02-12	360	365	360	360	219,000	1,800
1987-02-10	363	363	360	360	158,000	1,800
1987-02-09	360	363	360	363	54,000	1,815
1987-02-07	360	363	360	361	81,000	1,805
1987-02-06	363	364	362	363	101,000	1,815
1987-02-05	360	363	360	360	336,000	1,800
1987-02-04	360	363	354	363	297,000	1,815
1987-02-03	365	365	360	360	219,000	1,800
1987-02-02	357	374	356	361	337,000	1,805
1987-01-31	355	360	355	360	214,000	1,800
1987-01-30	359	360	355	355	275,000	1,775
1987-01-29	359	364	358	358	215,000	1,790
1987-01-28	361	362	360	360	89,000	1,800
1987-01-27	362	369	362	362	219,000	1,810
1987-01-26	365	365	360	362	138,000	1,810
1987-01-24	364	364	357	357	202,000	1,785
1987-01-23	364	365	359	362	322,000	1,810
1987-01-22	357	365	357	364	246,000	1,820
1987-01-21	355	361	355	358	357,000	1,790
1987-01-20	360	360	355	358	247,000	1,790
1987-01-19	360	364	360	364	76,000	1,820
1987-01-16	360	367	358	360	231,000	1,800
1987-01-14	365	366	365	365	258,000	1,825
1987-01-13	365	365	361	361	324,000	1,805
1987-01-12	366	368	366	366	190,000	1,830
1987-01-09	370	372	366	366	360,000	1,830
1987-01-08	375	376	371	372	332,000	1,860
1987-01-07	372	375	371	373	273,000	1,865
1987-01-06	375	375	371	372	84,000	1,860
1987-01-05	375	375	372	372	165,000	1,860

分割・併合履歴： [2014-07-29]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31