7261 マツダ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	562	567	557	558	350,000	2,790
1994-12-29	553	562	553	561	561,000	2,805
1994-12-28	563	563	557	560	1,467,000	2,800
1994-12-27	570	570	560	561	2,679,000	2,805
1994-12-26	574	574	567	570	1,118,000	2,850
1994-12-22	571	574	569	574	719,000	2,870
1994-12-21	568	573	568	571	967,000	2,855
1994-12-20	569	569	563	568	915,000	2,840
1994-12-19	572	577	570	574	1,248,000	2,870
1994-12-16	570	573	569	570	1,248,000	2,850
1994-12-15	565	570	564	567	761,000	2,835
1994-12-14	562	565	560	565	843,000	2,825
1994-12-13	560	562	553	562	507,000	2,810
1994-12-12	568	568	558	560	703,000	2,800
1994-12-09	562	564	557	558	1,391,000	2,790
1994-12-08	565	567	556	560	752,000	2,800
1994-12-07	566	571	565	565	904,000	2,825
1994-12-06	566	567	563	566	339,000	2,830
1994-12-05	567	568	564	566	469,000	2,830
1994-12-02	556	560	556	557	458,000	2,785
1994-12-01	558	560	556	556	907,000	2,780
1994-11-30	561	566	556	556	799,000	2,780
1994-11-29	570	572	560	561	621,000	2,805
1994-11-28	570	570	565	570	433,000	2,850
1994-11-25	560	563	560	560	706,000	2,800
1994-11-24	560	566	560	560	821,000	2,800
1994-11-22	565	575	565	570	428,000	2,850
1994-11-21	582	585	570	570	491,000	2,850
1994-11-18	579	583	575	582	760,000	2,910
1994-11-17	570	580	568	579	632,000	2,895
1994-11-16	560	570	560	568	214,000	2,840
1994-11-15	565	567	556	557	170,000	2,785
1994-11-14	554	560	552	556	340,000	2,780
1994-11-11	562	562	547	550	807,000	2,750
1994-11-10	565	565	555	555	751,000	2,775
1994-11-09	573	575	562	564	733,000	2,820
1994-11-08	577	578	572	573	907,000	2,865
1994-11-07	580	583	577	577	981,000	2,885
1994-11-04	583	584	578	579	658,000	2,895
1994-11-02	577	584	577	584	690,000	2,920
1994-11-01	573	580	571	577	652,000	2,885
1994-10-31	570	578	570	575	656,000	2,875
1994-10-28	570	575	570	570	172,000	2,850
1994-10-27	576	581	575	575	445,000	2,875
1994-10-26	575	584	575	580	1,012,000	2,900
1994-10-25	572	578	572	578	523,000	2,890
1994-10-24	573	578	573	575	144,000	2,875
1994-10-21	577	580	572	580	465,000	2,900
1994-10-20	561	575	560	572	1,134,000	2,860
1994-10-19	561	561	557	560	337,000	2,800
1994-10-18	554	564	554	561	591,000	2,805
1994-10-17	559	560	553	554	213,000	2,770
1994-10-14	565	569	560	560	757,000	2,800
1994-10-13	562	571	560	566	1,076,000	2,830
1994-10-12	560	572	558	572	716,000	2,860
1994-10-11	553	557	549	553	471,000	2,765
1994-10-07	552	552	544	548	476,000	2,740
1994-10-06	553	555	550	550	393,000	2,750
1994-10-05	552	556	552	556	412,000	2,780
1994-10-04	559	559	554	554	144,000	2,770
1994-10-03	551	555	551	552	275,000	2,760
1994-09-30	554	558	550	550	312,000	2,750
1994-09-29	559	560	552	553	378,000	2,765
1994-09-28	550	563	550	558	1,348,000	2,790
1994-09-27	550	555	544	544	426,000	2,720
1994-09-26	555	556	548	555	557,000	2,775
1994-09-22	563	563	556	556	1,441,000	2,780
1994-09-21	553	560	551	556	680,000	2,780
1994-09-20	544	555	542	550	578,000	2,750
1994-09-19	550	550	542	542	827,000	2,710
1994-09-16	558	560	550	550	441,000	2,750
1994-09-14	557	559	556	558	403,000	2,790
1994-09-13	558	561	556	559	938,000	2,795
1994-09-12	557	560	556	558	446,000	2,790
1994-09-09	569	569	560	561	1,912,000	2,805
1994-09-08	574	574	561	561	846,000	2,805
1994-09-07	574	576	572	572	413,000	2,860
1994-09-06	573	584	570	576	706,000	2,880
1994-09-05	575	579	571	573	804,000	2,865
1994-09-02	569	581	569	575	580,000	2,875
1994-09-01	572	576	568	568	762,000	2,840
1994-08-31	569	577	567	574	538,000	2,870
1994-08-30	560	570	560	566	525,000	2,830
1994-08-29	563	575	563	566	616,000	2,830
1994-08-26	568	588	568	573	820,000	2,865
1994-08-25	569	575	567	568	242,000	2,840
1994-08-24	566	573	566	570	556,000	2,850
1994-08-23	570	582	568	576	509,000	2,880
1994-08-22	576	577	572	573	238,000	2,865
1994-08-19	576	577	566	566	577,000	2,830
1994-08-18	574	576	571	574	237,000	2,870
1994-08-17	574	574	568	571	279,000	2,855
1994-08-16	567	571	565	567	338,000	2,835
1994-08-15	570	578	567	567	171,000	2,835
1994-08-12	571	571	562	566	669,000	2,830
1994-08-11	571	575	565	566	311,000	2,830
1994-08-10	570	577	567	571	256,000	2,855
1994-08-09	571	573	565	566	529,000	2,830
1994-08-08	560	568	555	561	528,000	2,805
1994-08-05	575	580	558	568	886,000	2,840
1994-08-04	575	580	570	573	387,000	2,865
1994-08-03	583	583	570	571	1,005,000	2,855
1994-08-02	581	586	579	582	332,000	2,910
1994-08-01	584	584	575	578	384,000	2,890
1994-07-29	573	584	563	575	1,160,000	2,875
1994-07-28	565	568	558	560	692,000	2,800
1994-07-27	560	563	556	556	536,000	2,780
1994-07-26	578	581	555	560	700,000	2,800
1994-07-25	591	591	576	576	978,000	2,880
1994-07-22	585	590	585	590	1,003,000	2,950
1994-07-21	577	584	577	580	443,000	2,900
1994-07-20	575	585	575	580	640,000	2,900
1994-07-19	575	580	565	569	337,000	2,845
1994-07-18	581	587	578	582	442,000	2,910
1994-07-15	580	587	575	581	990,000	2,905
1994-07-14	569	578	565	565	1,003,000	2,825
1994-07-13	548	555	545	549	1,132,000	2,745
1994-07-12	556	559	547	548	865,000	2,740
1994-07-11	566	566	560	560	544,000	2,800
1994-07-08	570	572	563	566	644,000	2,830
1994-07-07	571	580	570	577	475,000	2,885
1994-07-06	580	582	570	570	535,000	2,850
1994-07-05	562	579	562	570	1,150,000	2,850
1994-07-04	562	569	560	560	1,243,000	2,800
1994-07-01	563	564	557	558	1,401,000	2,790
1994-06-30	571	575	560	563	2,769,000	2,815
1994-06-29	579	584	576	580	729,000	2,900
1994-06-28	599	599	589	589	1,268,000	2,945
1994-06-27	600	600	587	589	764,000	2,945
1994-06-24	610	617	607	607	977,000	3,035
1994-06-23	616	620	609	609	1,396,000	3,045
1994-06-22	610	615	605	606	1,713,000	3,030
1994-06-21	635	637	616	626	2,267,000	3,130
1994-06-20	640	648	623	641	2,820,000	3,205
1994-06-17	640	645	633	633	3,051,000	3,165
1994-06-16	620	638	619	631	1,196,000	3,155
1994-06-15	629	636	621	623	2,186,000	3,115
1994-06-14	620	636	616	629	2,258,000	3,145
1994-06-13	610	632	608	629	2,003,000	3,145
1994-06-10	627	627	615	616	2,151,000	3,080
1994-06-09	627	631	617	617	1,790,000	3,085
1994-06-08	619	634	619	626	4,222,000	3,130
1994-06-07	586	630	586	621	5,312,000	3,105
1994-06-06	595	596	588	588	989,000	2,940
1994-06-03	600	606	595	596	2,385,000	2,980
1994-06-02	589	613	586	604	2,916,000	3,020
1994-06-01	581	589	576	582	1,091,000	2,910
1994-05-31	578	585	572	573	629,000	2,865
1994-05-30	579	580	570	570	1,023,000	2,850
1994-05-27	574	585	573	574	1,204,000	2,870
1994-05-26	582	582	567	574	1,389,000	2,870
1994-05-25	587	592	573	578	1,932,000	2,890
1994-05-24	595	603	585	587	1,833,000	2,935
1994-05-23	602	606	600	605	1,972,000	3,025
1994-05-20	589	601	589	599	2,450,000	2,995
1994-05-19	585	593	584	589	3,149,000	2,945
1994-05-18	584	585	577	580	1,345,000	2,900
1994-05-17	572	577	569	574	1,075,000	2,870
1994-05-16	580	583	572	574	1,013,000	2,870
1994-05-13	588	594	582	585	6,043,000	2,925
1994-05-12	548	580	548	573	4,572,000	2,865
1994-05-11	540	549	539	549	1,035,000	2,745
1994-05-10	535	540	532	532	521,000	2,660
1994-05-09	540	543	538	540	553,000	2,700
1994-05-06	540	544	538	540	1,562,000	2,700
1994-05-02	532	534	528	528	632,000	2,640
1994-04-28	525	540	525	528	940,000	2,640
1994-04-27	524	530	520	528	501,000	2,640
1994-04-26	525	528	521	525	1,034,000	2,625
1994-04-25	535	535	525	531	735,000	2,655
1994-04-22	529	540	526	539	1,025,000	2,695
1994-04-21	525	525	515	516	628,000	2,580
1994-04-20	540	540	525	525	663,000	2,625
1994-04-19	526	540	526	537	1,175,000	2,685
1994-04-18	531	540	529	529	966,000	2,645
1994-04-15	528	529	521	521	502,000	2,605
1994-04-14	518	530	517	517	653,000	2,585
1994-04-13	510	529	510	528	486,000	2,640
1994-04-12	522	525	517	520	973,000	2,600
1994-04-11	515	525	513	522	724,000	2,610
1994-04-08	515	518	500	516	1,735,000	2,580
1994-04-07	499	509	499	509	587,000	2,545
1994-04-06	500	510	495	495	1,124,000	2,475
1994-04-05	476	495	476	495	452,000	2,475
1994-04-04	471	476	467	476	395,000	2,380
1994-04-01	475	480	470	470	232,000	2,350
1994-03-31	482	485	470	470	923,000	2,350
1994-03-30	485	487	480	480	841,000	2,400
1994-03-29	497	501	494	495	847,000	2,475
1994-03-28	500	500	492	493	727,000	2,465
1994-03-25	515	515	500	500	1,114,000	2,500
1994-03-24	520	523	512	519	1,276,000	2,595
1994-03-23	525	525	515	524	632,000	2,620
1994-03-22	521	530	521	530	1,016,000	2,650
1994-03-18	511	528	510	528	2,182,000	2,640
1994-03-17	523	528	511	521	1,791,000	2,605
1994-03-16	515	521	508	513	1,098,000	2,565
1994-03-15	515	517	505	513	832,000	2,565
1994-03-14	503	514	503	511	1,107,000	2,555
1994-03-11	504	504	486	488	1,505,000	2,440
1994-03-10	480	499	476	499	680,000	2,495
1994-03-09	490	490	475	480	363,000	2,400
1994-03-08	485	500	485	490	188,000	2,450
1994-03-07	500	502	480	489	414,000	2,445
1994-03-04	498	510	495	502	286,000	2,510
1994-03-03	502	502	495	500	255,000	2,500
1994-03-02	506	509	498	500	799,000	2,500
1994-03-01	504	509	500	506	787,000	2,530
1994-02-28	495	504	492	499	360,000	2,495
1994-02-25	494	504	492	495	462,000	2,475
1994-02-24	490	510	488	504	1,179,000	2,520
1994-02-23	489	489	482	488	352,000	2,440
1994-02-22	491	495	480	480	683,000	2,400
1994-02-21	470	494	470	491	886,000	2,455
1994-02-18	460	480	456	480	685,000	2,400
1994-02-17	438	465	438	460	642,000	2,300
1994-02-16	442	448	440	441	685,000	2,205
1994-02-15	438	448	438	438	793,000	2,190
1994-02-14	465	466	455	463	502,000	2,315
1994-02-10	470	479	465	475	623,000	2,375
1994-02-09	482	486	465	470	789,000	2,350
1994-02-08	489	494	480	480	717,000	2,400
1994-02-07	491	491	481	481	576,000	2,405
1994-02-04	490	499	490	495	361,000	2,475
1994-02-03	500	509	495	500	848,000	2,500
1994-02-02	502	515	493	500	1,316,000	2,500
1994-02-01	497	525	480	512	2,652,000	2,560
1994-01-31	502	502	492	497	1,346,000	2,485
1994-01-28	456	462	450	452	511,000	2,260
1994-01-27	484	484	460	461	494,000	2,305
1994-01-26	478	483	472	483	572,000	2,415
1994-01-25	482	482	460	473	805,000	2,365
1994-01-24	475	485	472	473	1,014,000	2,365
1994-01-21	494	501	491	495	1,262,000	2,475
1994-01-20	490	498	486	490	1,981,000	2,450
1994-01-19	473	495	473	485	949,000	2,425
1994-01-18	492	496	478	478	484,000	2,390
1994-01-17	504	506	492	497	1,715,000	2,485
1994-01-14	495	523	495	511	7,018,000	2,555
1994-01-13	468	490	468	485	2,817,000	2,425
1994-01-12	456	459	445	459	455,000	2,295
1994-01-11	455	459	445	459	438,000	2,295
1994-01-10	460	475	452	470	1,379,000	2,350
1994-01-07	432	450	432	450	1,684,000	2,250
1994-01-06	419	430	417	430	1,001,000	2,150
1994-01-05	408	416	407	412	456,000	2,060
1994-01-04	397	410	397	410	232,000	2,050

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