7261 マツダ(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	415	417	409	409	405,000	2,045
1993-12-29	388	411	384	410	903,000	2,050
1993-12-28	390	394	380	383	652,000	1,915
1993-12-27	379	405	372	398	1,221,000	1,990
1993-12-24	381	384	377	384	719,000	1,920
1993-12-22	386	391	381	383	880,000	1,915
1993-12-21	388	400	384	396	200,000	1,980
1993-12-20	400	405	395	400	525,000	2,000
1993-12-17	408	415	390	391	336,000	1,955
1993-12-16	410	413	402	413	756,000	2,065
1993-12-15	385	400	383	400	342,000	2,000
1993-12-14	385	390	384	388	308,000	1,940
1993-12-13	380	395	380	385	440,000	1,925
1993-12-10	380	390	368	389	2,023,000	1,945
1993-12-09	372	378	362	375	632,000	1,875
1993-12-08	377	377	358	362	827,000	1,810
1993-12-07	378	382	370	375	659,000	1,875
1993-12-06	387	387	370	378	586,000	1,890
1993-12-03	378	387	370	387	1,283,000	1,935
1993-12-02	380	398	375	378	951,000	1,890
1993-12-01	360	380	360	380	1,121,000	1,900
1993-11-30	334	360	326	360	550,000	1,800
1993-11-29	335	339	310	315	998,000	1,575
1993-11-26	341	341	330	335	944,000	1,675
1993-11-25	340	345	331	338	1,132,000	1,690
1993-11-24	368	370	330	337	744,000	1,685
1993-11-22	402	402	355	370	876,000	1,850
1993-11-19	412	413	400	402	752,000	2,010
1993-11-18	428	428	412	412	363,000	2,060
1993-11-17	430	430	422	430	543,000	2,150
1993-11-16	435	442	430	435	1,310,000	2,175
1993-11-15	451	451	438	449	820,000	2,245
1993-11-12	440	459	437	451	1,061,000	2,255
1993-11-11	431	443	431	440	720,000	2,200
1993-11-10	444	444	425	435	1,019,000	2,175
1993-11-09	439	440	433	440	726,000	2,200
1993-11-08	436	449	435	440	361,000	2,200
1993-11-05	444	455	432	446	1,091,000	2,230
1993-11-04	450	465	443	444	845,000	2,220
1993-11-02	446	453	446	450	575,000	2,250
1993-11-01	440	441	436	441	554,000	2,205
1993-10-29	443	453	439	439	1,249,000	2,195
1993-10-28	452	452	436	439	669,000	2,195
1993-10-27	456	456	447	454	769,000	2,270
1993-10-26	454	459	453	455	1,114,000	2,275
1993-10-25	454	462	454	454	794,000	2,270
1993-10-22	441	459	440	454	1,273,000	2,270
1993-10-21	446	446	441	441	547,000	2,205
1993-10-20	446	450	445	446	384,000	2,230
1993-10-19	453	453	448	451	540,000	2,255
1993-10-18	452	458	449	453	1,108,000	2,265
1993-10-15	454	464	451	456	1,645,000	2,280
1993-10-14	458	460	449	449	748,000	2,245
1993-10-13	470	472	465	468	798,000	2,340
1993-10-12	478	478	467	468	973,000	2,340
1993-10-08	481	486	480	481	680,000	2,405
1993-10-07	484	495	481	484	857,000	2,420
1993-10-06	482	490	480	484	722,000	2,420
1993-10-05	493	494	477	478	641,000	2,390
1993-10-04	497	500	493	493	260,000	2,465
1993-10-01	488	495	483	492	815,000	2,460
1993-09-30	498	498	481	483	1,135,000	2,415
1993-09-29	515	515	508	514	618,000	2,570
1993-09-28	512	515	511	512	258,000	2,560
1993-09-27	514	515	512	512	369,000	2,560
1993-09-24	514	514	506	512	1,294,000	2,560
1993-09-22	510	510	500	504	521,000	2,520
1993-09-21	510	516	510	512	1,353,000	2,560
1993-09-20	500	510	497	504	395,000	2,520
1993-09-17	500	509	495	501	623,000	2,505
1993-09-16	516	517	500	500	350,000	2,500
1993-09-14	517	518	512	512	271,000	2,560
1993-09-13	509	519	504	518	464,000	2,590
1993-09-10	493	505	493	499	1,781,000	2,495
1993-09-09	508	508	499	503	338,000	2,515
1993-09-08	508	510	504	504	276,000	2,520
1993-09-07	513	515	506	510	718,000	2,550
1993-09-06	509	509	500	508	255,000	2,540
1993-09-03	497	509	497	498	561,000	2,490
1993-09-02	500	500	496	496	374,000	2,480
1993-09-01	518	518	504	505	584,000	2,525
1993-08-31	518	519	515	518	270,000	2,590
1993-08-30	515	519	509	519	301,000	2,595
1993-08-27	513	515	501	505	327,000	2,525
1993-08-26	508	513	506	510	168,000	2,550
1993-08-25	504	509	499	508	211,000	2,540
1993-08-24	486	499	486	494	161,000	2,470
1993-08-23	491	492	483	486	334,000	2,430
1993-08-20	501	509	491	491	373,000	2,455
1993-08-19	510	511	499	500	267,000	2,500
1993-08-18	509	519	509	516	435,000	2,580
1993-08-17	520	520	496	514	283,000	2,570
1993-08-16	503	515	502	514	356,000	2,570
1993-08-13	499	505	499	502	545,000	2,510
1993-08-12	508	508	497	498	436,000	2,490
1993-08-11	492	495	490	492	705,000	2,460
1993-08-10	498	500	487	491	334,000	2,455
1993-08-09	494	510	492	497	249,000	2,485
1993-08-06	499	509	493	494	361,000	2,470
1993-08-05	501	506	492	500	317,000	2,500
1993-08-04	502	509	501	508	316,000	2,540
1993-08-03	514	520	506	507	423,000	2,535
1993-08-02	511	520	506	519	381,000	2,595
1993-07-30	522	525	506	506	292,000	2,530
1993-07-29	500	530	498	522	750,000	2,610
1993-07-28	500	505	495	495	759,000	2,475
1993-07-27	502	506	500	505	308,000	2,525
1993-07-26	495	503	490	503	310,000	2,515
1993-07-23	493	498	493	493	249,000	2,465
1993-07-22	515	515	508	513	861,000	2,565
1993-07-21	504	508	495	508	580,000	2,540
1993-07-20	499	499	487	495	178,000	2,475
1993-07-19	494	500	490	496	470,000	2,480
1993-07-16	499	499	490	490	686,000	2,450
1993-07-15	487	496	487	494	358,000	2,470
1993-07-14	490	494	482	486	400,000	2,430
1993-07-13	490	495	488	495	527,000	2,475
1993-07-12	490	490	485	485	202,000	2,425
1993-07-09	486	493	485	489	912,000	2,445
1993-07-08	485	493	485	486	515,000	2,430
1993-07-07	488	490	485	488	647,000	2,440
1993-07-06	500	500	489	490	367,000	2,450
1993-07-05	500	500	487	490	213,000	2,450
1993-07-02	495	500	490	497	199,000	2,485
1993-07-01	510	511	501	507	345,000	2,535
1993-06-30	487	513	487	510	464,000	2,550
1993-06-29	491	496	487	487	790,000	2,435
1993-06-28	498	506	496	501	286,000	2,505
1993-06-25	513	513	499	508	374,000	2,540
1993-06-24	507	515	507	515	270,000	2,575
1993-06-23	505	514	505	510	321,000	2,550
1993-06-22	495	509	495	505	652,000	2,525
1993-06-21	499	500	490	495	766,000	2,475
1993-06-18	506	515	503	509	287,000	2,545
1993-06-17	530	530	510	513	1,732,000	2,565
1993-06-16	504	524	501	521	807,000	2,605
1993-06-15	508	519	498	505	719,000	2,525
1993-06-14	511	525	510	512	641,000	2,560
1993-06-11	540	540	510	511	1,824,000	2,555
1993-06-10	515	530	507	530	453,000	2,650
1993-06-08	510	520	505	515	703,000	2,575
1993-06-07	519	523	512	520	842,000	2,600
1993-06-04	530	540	525	525	566,000	2,625
1993-06-03	517	537	517	530	981,000	2,650
1993-06-02	520	522	518	520	797,000	2,600
1993-06-01	522	527	521	522	411,000	2,610
1993-05-31	527	530	519	525	465,000	2,625
1993-05-28	546	548	531	532	569,000	2,660
1993-05-27	553	553	535	548	551,000	2,740
1993-05-26	541	553	536	553	691,000	2,765
1993-05-25	554	554	543	545	468,000	2,725
1993-05-24	542	560	542	544	516,000	2,720
1993-05-21	544	544	534	540	265,000	2,700
1993-05-20	540	540	530	540	461,000	2,700
1993-05-19	541	546	535	540	532,000	2,700
1993-05-18	531	541	530	541	575,000	2,705
1993-05-17	535	538	533	533	354,000	2,665
1993-05-14	535	543	531	533	771,000	2,665
1993-05-13	543	550	536	544	574,000	2,720
1993-05-12	548	553	535	543	597,000	2,715
1993-05-11	560	562	550	550	833,000	2,750
1993-05-10	566	566	550	562	1,230,000	2,810
1993-05-07	550	558	541	556	348,000	2,780
1993-05-06	574	575	550	550	1,173,000	2,750
1993-04-30	560	576	554	573	474,000	2,865
1993-04-28	553	559	549	555	1,145,000	2,775
1993-04-27	529	560	529	558	1,071,000	2,790
1993-04-26	540	542	531	535	837,000	2,675
1993-04-23	539	544	539	544	1,061,000	2,720
1993-04-22	553	560	541	542	1,033,000	2,710
1993-04-21	550	560	540	548	1,391,000	2,740
1993-04-20	577	581	551	556	1,180,000	2,780
1993-04-19	581	591	575	587	3,227,000	2,935
1993-04-16	610	625	598	601	14,133,000	3,005
1993-04-15	544	550	535	550	1,108,000	2,750
1993-04-14	537	555	535	544	2,072,000	2,720
1993-04-13	496	523	493	522	573,000	2,610
1993-04-12	497	514	490	496	245,000	2,480
1993-04-09	515	515	490	507	1,001,000	2,535
1993-04-08	515	520	507	520	1,010,000	2,600
1993-04-07	490	521	490	500	1,400,000	2,500
1993-04-06	490	498	482	490	556,000	2,450
1993-04-05	526	526	500	520	953,000	2,600
1993-04-02	523	560	523	526	2,362,000	2,630
1993-04-01	484	520	483	519	2,124,000	2,595
1993-03-31	484	485	466	485	1,055,000	2,425
1993-03-30	486	488	466	488	587,000	2,440
1993-03-29	474	490	472	490	1,250,000	2,450
1993-03-26	453	467	451	467	748,000	2,335
1993-03-25	445	455	445	450	858,000	2,250
1993-03-24	436	449	436	443	1,219,000	2,215
1993-03-23	439	439	435	436	464,000	2,180
1993-03-22	425	440	425	440	457,000	2,200
1993-03-19	435	436	420	422	1,091,000	2,110
1993-03-18	417	439	416	416	671,000	2,080
1993-03-17	416	417	412	412	722,000	2,060
1993-03-16	425	425	415	415	256,000	2,075
1993-03-15	425	425	416	420	205,000	2,100
1993-03-12	415	424	415	424	1,748,000	2,120
1993-03-11	420	425	413	420	368,000	2,100
1993-03-10	422	437	418	420	717,000	2,100
1993-03-09	444	447	426	426	701,000	2,130
1993-03-08	421	450	421	448	1,048,000	2,240
1993-03-05	412	420	409	413	263,000	2,065
1993-03-04	411	412	409	412	276,000	2,060
1993-03-03	423	424	412	412	139,000	2,060
1993-03-02	416	423	416	423	234,000	2,115
1993-03-01	413	420	413	420	144,000	2,100
1993-02-26	411	420	411	416	211,000	2,080
1993-02-25	415	419	410	419	227,000	2,095
1993-02-24	413	419	413	419	238,000	2,095
1993-02-23	419	419	415	418	318,000	2,090
1993-02-22	419	422	413	414	255,000	2,070
1993-02-19	411	419	410	419	135,000	2,095
1993-02-18	414	427	414	421	194,000	2,105
1993-02-17	412	413	407	409	303,000	2,045
1993-02-16	426	434	416	416	404,000	2,080
1993-02-15	415	430	411	420	327,000	2,100
1993-02-12	430	430	411	411	513,000	2,055
1993-02-10	418	434	418	430	204,000	2,150
1993-02-09	430	432	423	423	191,000	2,115
1993-02-08	435	442	434	440	799,000	2,200
1993-02-05	432	439	427	427	414,000	2,135
1993-02-04	434	436	426	433	479,000	2,165
1993-02-03	435	435	430	434	302,000	2,170
1993-02-02	425	435	425	427	187,000	2,135
1993-02-01	432	435	424	425	232,000	2,125
1993-01-29	440	444	432	440	1,032,000	2,200
1993-01-28	416	440	416	435	749,000	2,175
1993-01-27	417	425	405	416	238,000	2,080
1993-01-26	409	417	402	417	237,000	2,085
1993-01-25	401	404	396	401	233,000	2,005
1993-01-22	398	400	396	396	245,000	1,980
1993-01-21	406	406	399	403	257,000	2,015
1993-01-20	419	419	406	406	398,000	2,030
1993-01-19	411	415	407	415	220,000	2,075
1993-01-18	418	418	410	411	156,000	2,055
1993-01-14	415	419	414	419	393,000	2,095
1993-01-13	411	417	406	411	317,000	2,055
1993-01-12	406	415	406	411	98,000	2,055
1993-01-11	406	410	406	406	369,000	2,030
1993-01-08	406	411	406	406	398,000	2,030
1993-01-07	415	418	410	411	245,000	2,055
1993-01-06	414	418	406	410	257,000	2,050
1993-01-05	414	419	408	419	214,000	2,095
1993-01-04	411	419	406	419	310,000	2,095

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