7261 マツダ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	439	441	438	440	261,000	2,200
1998-12-29	436	438	425	438	336,000	2,190
1998-12-28	443	443	429	431	421,000	2,155
1998-12-25	435	445	435	443	524,000	2,215
1998-12-24	423	426	416	425	490,000	2,125
1998-12-22	432	437	420	424	1,002,000	2,120
1998-12-21	437	440	423	430	673,000	2,150
1998-12-18	433	438	417	435	1,784,000	2,175
1998-12-17	442	442	430	430	1,238,000	2,150
1998-12-16	445	445	438	441	666,000	2,205
1998-12-15	435	448	435	443	958,000	2,215
1998-12-14	443	446	432	432	936,000	2,160
1998-12-11	465	470	446	446	2,695,000	2,230
1998-12-10	465	474	460	465	1,132,000	2,325
1998-12-09	462	474	458	474	1,064,000	2,370
1998-12-08	471	471	462	465	855,000	2,325
1998-12-07	465	465	455	461	727,000	2,305
1998-12-04	465	470	457	462	921,000	2,310
1998-12-03	467	468	451	460	1,272,000	2,300
1998-12-02	473	478	468	470	1,196,000	2,350
1998-12-01	475	478	471	478	853,000	2,390
1998-11-30	480	480	473	475	1,281,000	2,375
1998-11-27	485	489	472	475	1,441,000	2,375
1998-11-26	492	496	486	494	764,000	2,470
1998-11-25	501	504	494	497	1,161,000	2,485
1998-11-24	500	504	496	504	1,610,000	2,520
1998-11-20	497	499	492	497	1,644,000	2,485
1998-11-19	492	498	490	492	1,536,000	2,460
1998-11-18	485	492	480	490	2,112,000	2,450
1998-11-17	487	488	481	487	830,000	2,435
1998-11-16	481	488	475	488	1,330,000	2,440
1998-11-13	473	485	466	480	2,661,000	2,400
1998-11-12	475	493	469	472	2,743,000	2,360
1998-11-11	454	470	450	470	888,000	2,350
1998-11-10	450	453	441	449	1,593,000	2,245
1998-11-09	445	451	435	451	1,742,000	2,255
1998-11-06	454	454	445	450	657,000	2,250
1998-11-05	471	471	447	455	836,000	2,275
1998-11-04	455	470	455	469	1,183,000	2,345
1998-11-02	444	449	439	445	1,152,000	2,225
1998-10-30	455	460	430	435	2,757,000	2,175
1998-10-29	462	466	450	459	1,691,000	2,295
1998-10-28	473	488	463	464	978,000	2,320
1998-10-27	478	482	469	470	1,065,000	2,350
1998-10-26	485	490	476	479	1,116,000	2,395
1998-10-23	494	505	487	500	1,625,000	2,500
1998-10-22	498	500	483	489	1,450,000	2,445
1998-10-21	495	499	492	493	3,060,000	2,465
1998-10-20	462	474	451	467	1,102,000	2,335
1998-10-19	450	489	450	477	1,233,000	2,385
1998-10-16	450	457	439	450	866,000	2,250
1998-10-15	433	440	425	440	1,867,000	2,200
1998-10-14	450	464	443	443	1,423,000	2,215
1998-10-13	440	459	434	450	797,000	2,250
1998-10-12	424	456	424	435	1,896,000	2,175
1998-10-09	415	429	409	429	3,735,000	2,145
1998-10-08	442	447	428	430	2,018,000	2,150
1998-10-07	440	460	439	457	2,135,000	2,285
1998-10-06	445	459	435	436	2,409,000	2,180
1998-10-05	465	469	445	450	2,927,000	2,250
1998-10-02	471	484	470	475	1,768,000	2,375
1998-10-01	490	494	469	478	1,882,000	2,390
1998-09-30	498	502	490	495	2,906,000	2,475
1998-09-29	488	498	485	498	1,103,000	2,490
1998-09-28	482	498	482	485	1,147,000	2,425
1998-09-25	478	485	473	483	2,176,000	2,415
1998-09-24	480	489	475	483	1,508,000	2,415
1998-09-22	470	478	464	475	2,220,000	2,375
1998-09-21	477	483	473	475	1,889,000	2,375
1998-09-18	488	499	488	497	783,000	2,485
1998-09-17	497	497	481	490	544,000	2,450
1998-09-16	495	509	492	496	1,776,000	2,480
1998-09-14	487	500	480	488	979,000	2,440
1998-09-11	497	499	475	488	4,958,000	2,440
1998-09-10	495	502	490	502	864,000	2,510
1998-09-09	489	495	487	493	829,000	2,465
1998-09-08	483	498	480	480	1,675,000	2,400
1998-09-07	467	485	465	480	2,378,000	2,400
1998-09-04	472	474	465	472	1,828,000	2,360
1998-09-03	476	477	472	475	1,131,000	2,375
1998-09-02	470	484	465	481	2,039,000	2,405
1998-09-01	449	470	446	470	1,474,000	2,350
1998-08-31	478	481	459	469	2,069,000	2,345
1998-08-28	478	487	471	483	1,744,000	2,415
1998-08-27	490	498	485	488	1,681,000	2,440
1998-08-26	506	510	495	498	1,990,000	2,490
1998-08-25	492	505	490	504	1,315,000	2,520
1998-08-24	482	492	481	489	375,000	2,445
1998-08-21	493	499	487	487	695,000	2,435
1998-08-20	503	503	496	496	1,011,000	2,480
1998-08-19	491	505	490	499	1,946,000	2,495
1998-08-18	486	491	485	491	1,123,000	2,455
1998-08-17	486	488	480	485	1,254,000	2,425
1998-08-14	490	501	490	491	1,659,000	2,455
1998-08-13	480	498	480	495	1,081,000	2,475
1998-08-12	473	482	470	471	2,136,000	2,355
1998-08-11	485	488	476	482	3,347,000	2,410
1998-08-10	508	508	486	495	3,096,000	2,475
1998-08-07	517	518	503	506	3,097,000	2,530
1998-08-06	525	525	519	522	2,201,000	2,610
1998-08-05	522	528	515	517	1,976,000	2,585
1998-08-04	518	531	517	523	3,172,000	2,615
1998-08-03	508	523	506	515	2,512,000	2,575
1998-07-31	505	517	505	509	3,020,000	2,545
1998-07-30	498	511	498	505	2,673,000	2,525
1998-07-29	498	502	496	500	868,000	2,500
1998-07-28	498	503	492	496	1,412,000	2,480
1998-07-27	501	501	497	499	800,000	2,495
1998-07-24	494	505	492	499	1,279,000	2,495
1998-07-23	501	508	489	490	2,525,000	2,450
1998-07-22	496	508	496	500	3,339,000	2,500
1998-07-21	505	505	495	495	1,691,000	2,475
1998-07-17	505	508	500	505	2,377,000	2,525
1998-07-16	500	508	495	500	2,209,000	2,500
1998-07-15	509	515	498	502	2,807,000	2,510
1998-07-14	493	510	493	510	4,238,000	2,550
1998-07-13	476	495	474	488	1,395,000	2,440
1998-07-10	490	491	478	481	2,516,000	2,405
1998-07-09	495	497	482	490	1,785,000	2,450
1998-07-08	494	500	491	496	4,721,000	2,480
1998-07-07	485	493	484	490	2,479,000	2,450
1998-07-06	480	484	477	480	419,000	2,400
1998-07-03	472	485	472	477	1,278,000	2,385
1998-07-02	484	489	475	476	2,070,000	2,380
1998-07-01	472	475	460	475	1,820,000	2,375
1998-06-30	462	480	462	472	944,000	2,360
1998-06-29	457	464	455	461	349,000	2,305
1998-06-26	457	462	453	457	1,227,000	2,285
1998-06-25	460	467	460	462	1,897,000	2,310
1998-06-24	458	472	458	470	1,791,000	2,350
1998-06-23	468	469	451	453	1,810,000	2,265
1998-06-22	479	484	474	476	502,000	2,380
1998-06-19	485	486	479	484	678,000	2,420
1998-06-18	485	492	472	486	3,433,000	2,430
1998-06-17	485	485	470	475	1,532,000	2,375
1998-06-16	470	484	465	476	2,368,000	2,380
1998-06-15	471	480	470	472	993,000	2,360
1998-06-12	461	480	460	476	2,870,000	2,380
1998-06-11	477	488	460	466	2,745,000	2,330
1998-06-10	473	483	468	477	2,805,000	2,385
1998-06-09	458	484	458	471	3,286,000	2,355
1998-06-08	463	466	455	456	1,381,000	2,280
1998-06-05	470	470	464	467	1,161,000	2,335
1998-06-04	465	474	461	472	1,618,000	2,360
1998-06-03	474	482	464	470	3,014,000	2,350
1998-06-02	453	472	451	469	2,368,000	2,345
1998-06-01	460	465	450	451	921,000	2,255
1998-05-29	448	464	442	464	1,278,000	2,320
1998-05-28	445	451	440	448	1,174,000	2,240
1998-05-27	455	460	441	450	1,690,000	2,250
1998-05-26	458	474	453	455	2,575,000	2,275
1998-05-25	447	459	447	459	1,455,000	2,295
1998-05-22	446	449	442	447	1,500,000	2,235
1998-05-21	430	444	429	444	1,604,000	2,220
1998-05-20	433	437	426	430	876,000	2,150
1998-05-19	434	441	426	438	3,359,000	2,190
1998-05-18	425	436	420	433	4,596,000	2,165
1998-05-15	400	415	400	403	2,064,000	2,015
1998-05-14	392	410	388	401	2,731,000	2,005
1998-05-13	387	398	375	397	1,738,000	1,985
1998-05-12	393	393	380	384	1,932,000	1,920
1998-05-11	380	395	379	390	1,249,000	1,950
1998-05-08	358	373	358	370	1,063,000	1,850
1998-05-07	354	360	354	359	721,000	1,795
1998-05-06	371	371	350	359	598,000	1,795
1998-05-01	372	378	361	376	1,422,000	1,880
1998-04-30	368	369	358	365	1,177,000	1,825
1998-04-28	356	356	347	353	2,055,000	1,765
1998-04-27	370	370	353	356	1,461,000	1,780
1998-04-24	380	406	377	388	3,374,000	1,940
1998-04-23	325	336	318	326	1,443,000	1,630
1998-04-22	328	328	321	325	534,000	1,625
1998-04-21	335	344	328	338	629,000	1,690
1998-04-20	326	334	326	333	640,000	1,665
1998-04-17	345	357	342	355	1,246,000	1,775
1998-04-16	355	360	345	346	1,340,000	1,730
1998-04-15	347	348	345	345	379,000	1,725
1998-04-14	340	344	336	343	340,000	1,715
1998-04-13	338	340	337	340	131,000	1,700
1998-04-10	357	357	337	353	409,000	1,765
1998-04-09	354	359	345	359	464,000	1,795
1998-04-08	338	355	336	354	1,607,000	1,770
1998-04-07	322	346	320	346	915,000	1,730
1998-04-06	318	322	311	320	852,000	1,600
1998-04-03	343	349	335	343	617,000	1,715
1998-04-02	330	347	328	341	1,868,000	1,705
1998-04-01	335	340	318	336	885,000	1,680
1998-03-31	330	350	321	342	922,000	1,710
1998-03-30	348	350	325	325	1,095,000	1,625
1998-03-27	355	359	345	348	1,640,000	1,740
1998-03-26	353	369	353	354	1,305,000	1,770
1998-03-25	366	375	352	352	621,000	1,760
1998-03-24	360	375	351	362	821,000	1,810
1998-03-23	355	368	354	358	308,000	1,790
1998-03-20	354	355	345	355	658,000	1,775
1998-03-19	352	363	350	353	555,000	1,765
1998-03-18	375	375	351	351	1,142,000	1,755
1998-03-17	362	368	357	368	1,741,000	1,840
1998-03-16	358	362	351	357	871,000	1,785
1998-03-13	350	364	350	358	2,549,000	1,790
1998-03-12	365	365	356	359	789,000	1,795
1998-03-11	370	371	358	360	771,000	1,800
1998-03-10	371	376	371	372	935,000	1,860
1998-03-09	375	379	370	370	367,000	1,850
1998-03-06	375	376	370	375	912,000	1,875
1998-03-05	370	375	365	375	493,000	1,875
1998-03-04	375	380	373	375	563,000	1,875
1998-03-03	375	387	375	380	1,219,000	1,900
1998-03-02	403	407	392	400	1,253,000	2,000
1998-02-27	385	405	378	403	2,433,000	2,015
1998-02-26	356	383	356	377	2,502,000	1,885
1998-02-25	346	365	340	360	1,857,000	1,800
1998-02-24	358	358	340	348	1,579,000	1,740
1998-02-23	342	373	334	359	4,907,000	1,795
1998-02-20	326	337	322	337	1,951,000	1,685
1998-02-19	310	337	310	325	2,239,000	1,625
1998-02-18	311	317	306	307	438,000	1,535
1998-02-17	323	323	317	319	526,000	1,595
1998-02-16	321	326	321	325	770,000	1,625
1998-02-13	330	330	320	329	1,328,000	1,645
1998-02-12	326	334	320	330	771,000	1,650
1998-02-10	316	321	310	321	702,000	1,605
1998-02-09	320	322	313	318	497,000	1,590
1998-02-06	329	329	309	320	955,000	1,600
1998-02-05	319	325	315	325	636,000	1,625
1998-02-04	312	322	312	319	1,144,000	1,595
1998-02-03	315	325	311	311	1,295,000	1,555
1998-02-02	317	317	295	309	943,000	1,545
1998-01-30	305	318	302	302	1,149,000	1,510
1998-01-29	310	315	300	300	1,252,000	1,500
1998-01-28	335	338	305	315	1,743,000	1,575
1998-01-27	334	341	326	335	1,486,000	1,675
1998-01-26	329	336	324	324	1,182,000	1,620
1998-01-23	330	339	329	334	902,000	1,670
1998-01-22	306	340	306	330	2,141,000	1,650
1998-01-21	295	309	295	306	1,599,000	1,530
1998-01-20	285	294	275	294	1,803,000	1,470
1998-01-19	267	287	267	283	1,538,000	1,415
1998-01-16	254	276	254	264	1,394,000	1,320
1998-01-14	259	259	244	244	1,423,000	1,220
1998-01-13	229	250	205	250	1,588,000	1,250
1998-01-12	268	274	263	264	809,000	1,320
1998-01-09	275	285	274	278	1,243,000	1,390
1998-01-08	272	305	272	290	1,404,000	1,450
1998-01-07	278	281	271	277	984,000	1,385
1998-01-06	305	305	284	288	868,000	1,440
1998-01-05	315	318	300	300	326,000	1,500

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