7261 マツダ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 397 | 414 | 394 | 414 | 478,000 | 2,070 |
| 1996-12-27 | 386 | 398 | 385 | 397 | 1,349,000 | 1,985 |
| 1996-12-26 | 390 | 390 | 371 | 383 | 1,176,000 | 1,915 |
| 1996-12-25 | 392 | 392 | 384 | 392 | 1,126,000 | 1,960 |
| 1996-12-24 | 391 | 399 | 385 | 387 | 1,239,000 | 1,935 |
| 1996-12-20 | 405 | 405 | 390 | 391 | 2,310,000 | 1,955 |
| 1996-12-19 | 430 | 430 | 410 | 410 | 1,311,000 | 2,050 |
| 1996-12-18 | 438 | 440 | 431 | 431 | 926,000 | 2,155 |
| 1996-12-17 | 439 | 445 | 437 | 437 | 619,000 | 2,185 |
| 1996-12-16 | 450 | 451 | 437 | 437 | 599,000 | 2,185 |
| 1996-12-13 | 444 | 450 | 435 | 447 | 3,020,000 | 2,235 |
| 1996-12-12 | 460 | 462 | 453 | 454 | 722,000 | 2,270 |
| 1996-12-11 | 465 | 469 | 460 | 460 | 613,000 | 2,300 |
| 1996-12-10 | 470 | 471 | 466 | 470 | 419,000 | 2,350 |
| 1996-12-09 | 460 | 460 | 452 | 460 | 409,000 | 2,300 |
| 1996-12-06 | 464 | 464 | 440 | 450 | 1,227,000 | 2,250 |
| 1996-12-05 | 466 | 472 | 463 | 465 | 1,167,000 | 2,325 |
| 1996-12-04 | 474 | 478 | 467 | 470 | 598,000 | 2,350 |
| 1996-12-03 | 482 | 482 | 475 | 479 | 494,000 | 2,395 |
| 1996-12-02 | 486 | 489 | 480 | 480 | 815,000 | 2,400 |
| 1996-11-29 | 490 | 491 | 485 | 486 | 518,000 | 2,430 |
| 1996-11-28 | 488 | 492 | 488 | 490 | 464,000 | 2,450 |
| 1996-11-27 | 490 | 500 | 488 | 488 | 1,520,000 | 2,440 |
| 1996-11-26 | 493 | 495 | 489 | 489 | 1,022,000 | 2,445 |
| 1996-11-25 | 493 | 495 | 488 | 490 | 475,000 | 2,450 |
| 1996-11-22 | 489 | 492 | 486 | 492 | 329,000 | 2,460 |
| 1996-11-21 | 488 | 496 | 485 | 490 | 920,000 | 2,450 |
| 1996-11-20 | 478 | 488 | 478 | 488 | 2,115,000 | 2,440 |
| 1996-11-19 | 476 | 482 | 476 | 478 | 1,425,000 | 2,390 |
| 1996-11-18 | 495 | 495 | 471 | 476 | 2,944,000 | 2,380 |
| 1996-11-15 | 508 | 512 | 505 | 505 | 1,020,000 | 2,525 |
| 1996-11-14 | 510 | 510 | 507 | 508 | 279,000 | 2,540 |
| 1996-11-13 | 511 | 516 | 506 | 513 | 354,000 | 2,565 |
| 1996-11-12 | 509 | 516 | 509 | 516 | 755,000 | 2,580 |
| 1996-11-11 | 512 | 515 | 509 | 511 | 483,000 | 2,555 |
| 1996-11-08 | 516 | 516 | 504 | 508 | 2,147,000 | 2,540 |
| 1996-11-07 | 521 | 526 | 516 | 516 | 731,000 | 2,580 |
| 1996-11-06 | 517 | 524 | 512 | 520 | 570,000 | 2,600 |
| 1996-11-05 | 511 | 511 | 507 | 509 | 538,000 | 2,545 |
| 1996-11-01 | 510 | 512 | 502 | 511 | 664,000 | 2,555 |
| 1996-10-31 | 509 | 515 | 505 | 505 | 857,000 | 2,525 |
| 1996-10-30 | 516 | 517 | 501 | 503 | 1,709,000 | 2,515 |
| 1996-10-29 | 515 | 523 | 515 | 517 | 595,000 | 2,585 |
| 1996-10-28 | 513 | 519 | 512 | 515 | 759,000 | 2,575 |
| 1996-10-25 | 516 | 519 | 511 | 513 | 473,000 | 2,565 |
| 1996-10-24 | 520 | 527 | 515 | 521 | 808,000 | 2,605 |
| 1996-10-23 | 524 | 527 | 516 | 524 | 1,196,000 | 2,620 |
| 1996-10-22 | 520 | 530 | 516 | 525 | 1,773,000 | 2,625 |
| 1996-10-21 | 537 | 538 | 523 | 529 | 623,000 | 2,645 |
| 1996-10-18 | 531 | 540 | 531 | 533 | 837,000 | 2,665 |
| 1996-10-17 | 530 | 532 | 526 | 530 | 1,037,000 | 2,650 |
| 1996-10-16 | 527 | 529 | 523 | 528 | 1,945,000 | 2,640 |
| 1996-10-15 | 520 | 520 | 512 | 517 | 2,460,000 | 2,585 |
| 1996-10-14 | 520 | 523 | 518 | 518 | 767,000 | 2,590 |
| 1996-10-11 | 513 | 520 | 508 | 518 | 1,447,000 | 2,590 |
| 1996-10-09 | 516 | 516 | 506 | 506 | 888,000 | 2,530 |
| 1996-10-08 | 520 | 521 | 518 | 518 | 886,000 | 2,590 |
| 1996-10-07 | 527 | 527 | 520 | 522 | 1,026,000 | 2,610 |
| 1996-10-04 | 528 | 528 | 520 | 525 | 492,000 | 2,625 |
| 1996-10-03 | 543 | 545 | 535 | 538 | 1,081,000 | 2,690 |
| 1996-10-02 | 541 | 543 | 538 | 542 | 1,348,000 | 2,710 |
| 1996-10-01 | 541 | 545 | 537 | 541 | 3,973,000 | 2,705 |
| 1996-09-30 | 539 | 545 | 533 | 543 | 1,378,000 | 2,715 |
| 1996-09-27 | 534 | 541 | 534 | 536 | 1,597,000 | 2,680 |
| 1996-09-26 | 527 | 535 | 527 | 534 | 1,156,000 | 2,670 |
| 1996-09-25 | 521 | 527 | 520 | 527 | 990,000 | 2,635 |
| 1996-09-24 | 528 | 528 | 516 | 519 | 1,041,000 | 2,595 |
| 1996-09-20 | 537 | 539 | 532 | 535 | 650,000 | 2,675 |
| 1996-09-19 | 531 | 543 | 531 | 540 | 1,194,000 | 2,700 |
| 1996-09-18 | 539 | 541 | 537 | 538 | 1,433,000 | 2,690 |
| 1996-09-17 | 544 | 547 | 539 | 540 | 2,794,000 | 2,700 |
| 1996-09-13 | 535 | 540 | 531 | 538 | 3,840,000 | 2,690 |
| 1996-09-12 | 530 | 539 | 530 | 534 | 2,606,000 | 2,670 |
| 1996-09-11 | 518 | 530 | 517 | 530 | 2,023,000 | 2,650 |
| 1996-09-10 | 515 | 519 | 513 | 519 | 1,088,000 | 2,595 |
| 1996-09-09 | 514 | 515 | 512 | 513 | 448,000 | 2,565 |
| 1996-09-06 | 510 | 515 | 509 | 513 | 908,000 | 2,565 |
| 1996-09-05 | 512 | 519 | 510 | 513 | 1,323,000 | 2,565 |
| 1996-09-04 | 508 | 513 | 505 | 506 | 748,000 | 2,530 |
| 1996-09-03 | 500 | 508 | 496 | 506 | 698,000 | 2,530 |
| 1996-09-02 | 505 | 510 | 500 | 500 | 853,000 | 2,500 |
| 1996-08-30 | 502 | 505 | 495 | 501 | 1,590,000 | 2,505 |
| 1996-08-29 | 520 | 524 | 503 | 503 | 1,528,000 | 2,515 |
| 1996-08-28 | 529 | 538 | 526 | 529 | 1,049,000 | 2,645 |
| 1996-08-27 | 526 | 532 | 525 | 528 | 905,000 | 2,640 |
| 1996-08-26 | 537 | 540 | 534 | 535 | 946,000 | 2,675 |
| 1996-08-23 | 543 | 547 | 538 | 541 | 2,214,000 | 2,705 |
| 1996-08-22 | 532 | 547 | 530 | 543 | 2,900,000 | 2,715 |
| 1996-08-21 | 525 | 542 | 525 | 537 | 4,351,000 | 2,685 |
| 1996-08-20 | 520 | 526 | 516 | 525 | 1,012,000 | 2,625 |
| 1996-08-19 | 506 | 524 | 506 | 520 | 993,000 | 2,600 |
| 1996-08-16 | 507 | 511 | 507 | 508 | 637,000 | 2,540 |
| 1996-08-15 | 510 | 513 | 505 | 509 | 883,000 | 2,545 |
| 1996-08-14 | 500 | 513 | 498 | 509 | 1,566,000 | 2,545 |
| 1996-08-13 | 489 | 500 | 489 | 500 | 973,000 | 2,500 |
| 1996-08-12 | 486 | 489 | 485 | 487 | 286,000 | 2,435 |
| 1996-08-09 | 492 | 492 | 486 | 486 | 1,345,000 | 2,430 |
| 1996-08-08 | 493 | 493 | 490 | 492 | 3,571,000 | 2,460 |
| 1996-08-07 | 495 | 497 | 488 | 491 | 697,000 | 2,455 |
| 1996-08-06 | 500 | 500 | 494 | 500 | 627,000 | 2,500 |
| 1996-08-05 | 505 | 510 | 501 | 503 | 497,000 | 2,515 |
| 1996-08-02 | 504 | 510 | 502 | 504 | 1,113,000 | 2,520 |
| 1996-08-01 | 495 | 510 | 486 | 504 | 990,000 | 2,520 |
| 1996-07-31 | 497 | 499 | 490 | 499 | 441,000 | 2,495 |
| 1996-07-30 | 500 | 503 | 493 | 494 | 281,000 | 2,470 |
| 1996-07-29 | 510 | 515 | 509 | 510 | 694,000 | 2,550 |
| 1996-07-26 | 502 | 515 | 499 | 510 | 1,073,000 | 2,550 |
| 1996-07-25 | 493 | 505 | 489 | 501 | 1,718,000 | 2,505 |
| 1996-07-24 | 499 | 499 | 486 | 489 | 665,000 | 2,445 |
| 1996-07-23 | 497 | 504 | 496 | 504 | 625,000 | 2,520 |
| 1996-07-22 | 503 | 505 | 498 | 501 | 1,541,000 | 2,505 |
| 1996-07-19 | 508 | 509 | 503 | 505 | 1,090,000 | 2,525 |
| 1996-07-18 | 503 | 508 | 503 | 503 | 836,000 | 2,515 |
| 1996-07-17 | 508 | 512 | 503 | 503 | 949,000 | 2,515 |
| 1996-07-16 | 516 | 517 | 511 | 516 | 864,000 | 2,580 |
| 1996-07-15 | 522 | 530 | 521 | 525 | 606,000 | 2,625 |
| 1996-07-12 | 515 | 528 | 515 | 525 | 1,332,000 | 2,625 |
| 1996-07-11 | 524 | 529 | 524 | 525 | 534,000 | 2,625 |
| 1996-07-10 | 530 | 535 | 523 | 525 | 836,000 | 2,625 |
| 1996-07-09 | 529 | 535 | 525 | 534 | 571,000 | 2,670 |
| 1996-07-08 | 521 | 527 | 521 | 522 | 722,000 | 2,610 |
| 1996-07-05 | 533 | 537 | 530 | 531 | 563,000 | 2,655 |
| 1996-07-04 | 530 | 534 | 523 | 523 | 857,000 | 2,615 |
| 1996-07-03 | 540 | 541 | 533 | 536 | 1,678,000 | 2,680 |
| 1996-07-02 | 548 | 550 | 541 | 545 | 1,649,000 | 2,725 |
| 1996-07-01 | 554 | 554 | 547 | 548 | 1,555,000 | 2,740 |
| 1996-06-28 | 538 | 546 | 538 | 545 | 1,132,000 | 2,725 |
| 1996-06-27 | 538 | 542 | 532 | 535 | 558,000 | 2,675 |
| 1996-06-26 | 546 | 550 | 540 | 548 | 1,174,000 | 2,740 |
| 1996-06-25 | 551 | 560 | 544 | 546 | 3,837,000 | 2,730 |
| 1996-06-24 | 538 | 552 | 536 | 550 | 4,072,000 | 2,750 |
| 1996-06-21 | 531 | 534 | 528 | 534 | 1,459,000 | 2,670 |
| 1996-06-20 | 520 | 525 | 519 | 525 | 1,137,000 | 2,625 |
| 1996-06-19 | 525 | 529 | 519 | 519 | 1,533,000 | 2,595 |
| 1996-06-18 | 532 | 533 | 521 | 525 | 1,818,000 | 2,625 |
| 1996-06-17 | 534 | 538 | 529 | 530 | 1,162,000 | 2,650 |
| 1996-06-14 | 544 | 550 | 529 | 530 | 5,475,000 | 2,650 |
| 1996-06-13 | 528 | 546 | 526 | 539 | 3,528,000 | 2,695 |
| 1996-06-12 | 509 | 531 | 509 | 530 | 3,523,000 | 2,650 |
| 1996-06-11 | 514 | 519 | 514 | 518 | 505,000 | 2,590 |
| 1996-06-10 | 518 | 523 | 516 | 519 | 1,484,000 | 2,595 |
| 1996-06-07 | 508 | 517 | 507 | 517 | 1,176,000 | 2,585 |
| 1996-06-06 | 517 | 521 | 511 | 518 | 1,563,000 | 2,590 |
| 1996-06-05 | 513 | 519 | 508 | 508 | 422,000 | 2,540 |
| 1996-06-04 | 512 | 515 | 505 | 514 | 318,000 | 2,570 |
| 1996-06-03 | 520 | 521 | 511 | 521 | 1,206,000 | 2,605 |
| 1996-05-31 | 515 | 521 | 511 | 515 | 1,712,000 | 2,575 |
| 1996-05-30 | 503 | 510 | 503 | 506 | 1,026,000 | 2,530 |
| 1996-05-29 | 505 | 513 | 500 | 501 | 718,000 | 2,505 |
| 1996-05-28 | 504 | 510 | 496 | 496 | 805,000 | 2,480 |
| 1996-05-27 | 510 | 513 | 495 | 500 | 596,000 | 2,500 |
| 1996-05-24 | 500 | 508 | 499 | 508 | 836,000 | 2,540 |
| 1996-05-23 | 515 | 515 | 499 | 499 | 776,000 | 2,495 |
| 1996-05-22 | 514 | 514 | 508 | 512 | 585,000 | 2,560 |
| 1996-05-21 | 500 | 514 | 500 | 514 | 621,000 | 2,570 |
| 1996-05-20 | 510 | 517 | 495 | 495 | 764,000 | 2,475 |
| 1996-05-17 | 517 | 518 | 508 | 512 | 781,000 | 2,560 |
| 1996-05-16 | 520 | 522 | 510 | 518 | 2,002,000 | 2,590 |
| 1996-05-15 | 485 | 505 | 484 | 505 | 1,576,000 | 2,525 |
| 1996-05-14 | 489 | 490 | 475 | 480 | 460,000 | 2,400 |
| 1996-05-13 | 491 | 492 | 489 | 489 | 519,000 | 2,445 |
| 1996-05-10 | 477 | 494 | 476 | 491 | 967,000 | 2,455 |
| 1996-05-09 | 487 | 487 | 471 | 477 | 942,000 | 2,385 |
| 1996-05-08 | 490 | 490 | 485 | 487 | 537,000 | 2,435 |
| 1996-05-07 | 495 | 497 | 486 | 488 | 697,000 | 2,440 |
| 1996-05-02 | 504 | 507 | 492 | 495 | 1,088,000 | 2,475 |
| 1996-05-01 | 510 | 512 | 502 | 502 | 917,000 | 2,510 |
| 1996-04-30 | 498 | 507 | 498 | 507 | 756,000 | 2,535 |
| 1996-04-26 | 506 | 514 | 505 | 507 | 1,285,000 | 2,535 |
| 1996-04-25 | 520 | 524 | 514 | 521 | 1,689,000 | 2,605 |
| 1996-04-24 | 515 | 516 | 509 | 510 | 891,000 | 2,550 |
| 1996-04-23 | 507 | 520 | 505 | 516 | 3,242,000 | 2,580 |
| 1996-04-22 | 510 | 513 | 505 | 508 | 1,137,000 | 2,540 |
| 1996-04-19 | 500 | 513 | 500 | 508 | 2,069,000 | 2,540 |
| 1996-04-18 | 496 | 510 | 496 | 499 | 2,873,000 | 2,495 |
| 1996-04-17 | 500 | 508 | 496 | 498 | 5,553,000 | 2,490 |
| 1996-04-16 | 555 | 556 | 498 | 510 | 17,761,000 | 2,550 |
| 1996-04-15 | 545 | 545 | 545 | 545 | 2,370,000 | 2,725 |
| 1996-04-11 | 471 | 471 | 463 | 465 | 982,000 | 2,325 |
| 1996-04-10 | 458 | 472 | 454 | 472 | 2,773,000 | 2,360 |
| 1996-04-09 | 448 | 451 | 446 | 449 | 1,859,000 | 2,245 |
| 1996-04-08 | 442 | 447 | 442 | 445 | 1,025,000 | 2,225 |
| 1996-04-05 | 443 | 445 | 442 | 442 | 1,227,000 | 2,210 |
| 1996-04-04 | 441 | 443 | 440 | 442 | 829,000 | 2,210 |
| 1996-04-03 | 444 | 444 | 440 | 442 | 1,629,000 | 2,210 |
| 1996-04-02 | 442 | 442 | 439 | 442 | 565,000 | 2,210 |
| 1996-04-01 | 442 | 443 | 440 | 442 | 1,371,000 | 2,210 |
| 1996-03-29 | 438 | 441 | 430 | 430 | 919,000 | 2,150 |
| 1996-03-28 | 440 | 442 | 435 | 438 | 1,128,000 | 2,190 |
| 1996-03-27 | 434 | 442 | 431 | 442 | 1,438,000 | 2,210 |
| 1996-03-26 | 426 | 439 | 425 | 434 | 1,167,000 | 2,170 |
| 1996-03-25 | 428 | 432 | 425 | 425 | 809,000 | 2,125 |
| 1996-03-22 | 419 | 421 | 412 | 418 | 770,000 | 2,090 |
| 1996-03-21 | 412 | 420 | 403 | 417 | 1,741,000 | 2,085 |
| 1996-03-19 | 408 | 412 | 406 | 409 | 972,000 | 2,045 |
| 1996-03-18 | 392 | 406 | 391 | 404 | 1,159,000 | 2,020 |
| 1996-03-15 | 381 | 391 | 381 | 390 | 777,000 | 1,950 |
| 1996-03-14 | 387 | 387 | 381 | 386 | 968,000 | 1,930 |
| 1996-03-13 | 392 | 393 | 388 | 390 | 504,000 | 1,950 |
| 1996-03-12 | 398 | 399 | 394 | 394 | 486,000 | 1,970 |
| 1996-03-11 | 391 | 400 | 390 | 397 | 511,000 | 1,985 |
| 1996-03-08 | 392 | 395 | 390 | 392 | 4,215,000 | 1,960 |
| 1996-03-07 | 400 | 405 | 396 | 398 | 739,000 | 1,990 |
| 1996-03-06 | 406 | 408 | 403 | 406 | 802,000 | 2,030 |
| 1996-03-05 | 406 | 409 | 405 | 405 | 489,000 | 2,025 |
| 1996-03-04 | 409 | 410 | 407 | 407 | 687,000 | 2,035 |
| 1996-03-01 | 408 | 412 | 406 | 406 | 958,000 | 2,030 |
| 1996-02-29 | 410 | 411 | 404 | 405 | 849,000 | 2,025 |
| 1996-02-28 | 409 | 413 | 408 | 410 | 845,000 | 2,050 |
| 1996-02-27 | 416 | 416 | 409 | 410 | 959,000 | 2,050 |
| 1996-02-26 | 417 | 417 | 410 | 416 | 362,000 | 2,080 |
| 1996-02-23 | 421 | 423 | 413 | 417 | 534,000 | 2,085 |
| 1996-02-22 | 419 | 425 | 413 | 425 | 789,000 | 2,125 |
| 1996-02-21 | 422 | 423 | 402 | 409 | 1,103,000 | 2,045 |
| 1996-02-20 | 425 | 432 | 420 | 430 | 883,000 | 2,150 |
| 1996-02-19 | 430 | 440 | 425 | 440 | 969,000 | 2,200 |
| 1996-02-16 | 437 | 437 | 421 | 430 | 1,148,000 | 2,150 |
| 1996-02-15 | 449 | 450 | 435 | 437 | 1,748,000 | 2,185 |
| 1996-02-14 | 454 | 455 | 447 | 449 | 1,843,000 | 2,245 |
| 1996-02-13 | 460 | 463 | 452 | 454 | 1,054,000 | 2,270 |
| 1996-02-09 | 477 | 477 | 457 | 464 | 2,700,000 | 2,320 |
| 1996-02-08 | 452 | 477 | 450 | 476 | 2,345,000 | 2,380 |
| 1996-02-07 | 456 | 456 | 449 | 451 | 1,508,000 | 2,255 |
| 1996-02-06 | 447 | 451 | 447 | 447 | 985,000 | 2,235 |
| 1996-02-05 | 464 | 464 | 456 | 457 | 440,000 | 2,285 |
| 1996-02-02 | 473 | 476 | 464 | 469 | 1,816,000 | 2,345 |
| 1996-02-01 | 464 | 470 | 458 | 470 | 1,837,000 | 2,350 |
| 1996-01-31 | 459 | 468 | 458 | 459 | 1,143,000 | 2,295 |
| 1996-01-30 | 450 | 455 | 450 | 454 | 645,000 | 2,270 |
| 1996-01-29 | 450 | 452 | 448 | 449 | 637,000 | 2,245 |
| 1996-01-26 | 448 | 450 | 446 | 449 | 731,000 | 2,245 |
| 1996-01-25 | 447 | 455 | 445 | 455 | 1,451,000 | 2,275 |
| 1996-01-24 | 446 | 446 | 436 | 436 | 677,000 | 2,180 |
| 1996-01-23 | 447 | 450 | 443 | 446 | 518,000 | 2,230 |
| 1996-01-22 | 450 | 450 | 441 | 444 | 391,000 | 2,220 |
| 1996-01-19 | 453 | 458 | 445 | 449 | 2,124,000 | 2,245 |
| 1996-01-18 | 455 | 457 | 448 | 454 | 2,843,000 | 2,270 |
| 1996-01-17 | 443 | 461 | 441 | 459 | 3,344,000 | 2,295 |
| 1996-01-16 | 436 | 442 | 434 | 436 | 3,158,000 | 2,180 |
| 1996-01-12 | 434 | 435 | 431 | 435 | 1,115,000 | 2,175 |
| 1996-01-11 | 437 | 440 | 432 | 435 | 2,360,000 | 2,175 |
| 1996-01-10 | 450 | 450 | 438 | 446 | 2,108,000 | 2,230 |
| 1996-01-09 | 457 | 457 | 451 | 455 | 685,000 | 2,275 |
| 1996-01-08 | 460 | 465 | 459 | 459 | 792,000 | 2,295 |
| 1996-01-05 | 470 | 475 | 455 | 465 | 1,309,000 | 2,325 |
| 1996-01-04 | 473 | 489 | 473 | 485 | 1,538,000 | 2,425 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
