7261 マツダ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 452 | 462 | 452 | 455 | 197,000 | 2,275 |
| 1999-12-29 | 475 | 476 | 450 | 462 | 455,000 | 2,310 |
| 1999-12-28 | 485 | 487 | 470 | 486 | 531,000 | 2,430 |
| 1999-12-27 | 487 | 497 | 486 | 490 | 219,000 | 2,450 |
| 1999-12-24 | 493 | 494 | 485 | 485 | 1,093,000 | 2,425 |
| 1999-12-22 | 490 | 495 | 484 | 495 | 1,819,000 | 2,475 |
| 1999-12-21 | 512 | 515 | 500 | 500 | 1,016,000 | 2,500 |
| 1999-12-20 | 510 | 529 | 509 | 512 | 1,684,000 | 2,560 |
| 1999-12-17 | 545 | 546 | 512 | 512 | 1,732,000 | 2,560 |
| 1999-12-16 | 560 | 562 | 544 | 544 | 1,335,000 | 2,720 |
| 1999-12-15 | 550 | 570 | 542 | 570 | 1,050,000 | 2,850 |
| 1999-12-14 | 552 | 560 | 546 | 560 | 673,000 | 2,800 |
| 1999-12-13 | 560 | 565 | 556 | 558 | 877,000 | 2,790 |
| 1999-12-10 | 556 | 576 | 545 | 563 | 5,353,000 | 2,815 |
| 1999-12-09 | 520 | 533 | 515 | 525 | 1,172,000 | 2,625 |
| 1999-12-08 | 507 | 519 | 500 | 500 | 928,000 | 2,500 |
| 1999-12-07 | 511 | 545 | 510 | 533 | 1,810,000 | 2,665 |
| 1999-12-06 | 493 | 500 | 491 | 496 | 892,000 | 2,480 |
| 1999-12-03 | 503 | 508 | 493 | 493 | 1,540,000 | 2,465 |
| 1999-12-02 | 504 | 505 | 485 | 498 | 1,324,000 | 2,490 |
| 1999-12-01 | 508 | 530 | 508 | 514 | 1,142,000 | 2,570 |
| 1999-11-30 | 495 | 504 | 493 | 504 | 1,396,000 | 2,520 |
| 1999-11-29 | 485 | 508 | 485 | 495 | 687,000 | 2,475 |
| 1999-11-26 | 490 | 493 | 480 | 480 | 1,755,000 | 2,400 |
| 1999-11-25 | 515 | 522 | 490 | 490 | 1,341,000 | 2,450 |
| 1999-11-24 | 514 | 525 | 500 | 525 | 572,000 | 2,625 |
| 1999-11-22 | 520 | 544 | 500 | 504 | 636,000 | 2,520 |
| 1999-11-19 | 540 | 542 | 518 | 520 | 814,000 | 2,600 |
| 1999-11-18 | 509 | 555 | 500 | 550 | 1,519,000 | 2,750 |
| 1999-11-17 | 500 | 523 | 498 | 500 | 1,214,000 | 2,500 |
| 1999-11-16 | 488 | 501 | 485 | 488 | 1,100,000 | 2,440 |
| 1999-11-15 | 550 | 550 | 477 | 478 | 1,387,000 | 2,390 |
| 1999-11-12 | 548 | 563 | 541 | 541 | 1,790,000 | 2,705 |
| 1999-11-11 | 579 | 580 | 549 | 568 | 1,548,000 | 2,840 |
| 1999-11-10 | 575 | 588 | 575 | 579 | 1,548,000 | 2,895 |
| 1999-11-09 | 565 | 581 | 564 | 575 | 1,949,000 | 2,875 |
| 1999-11-08 | 555 | 564 | 545 | 560 | 1,172,000 | 2,800 |
| 1999-11-05 | 585 | 585 | 555 | 565 | 645,000 | 2,825 |
| 1999-11-04 | 580 | 585 | 575 | 575 | 946,000 | 2,875 |
| 1999-11-02 | 563 | 580 | 550 | 573 | 731,000 | 2,865 |
| 1999-11-01 | 578 | 578 | 568 | 573 | 364,000 | 2,865 |
| 1999-10-29 | 570 | 580 | 566 | 567 | 1,058,000 | 2,835 |
| 1999-10-28 | 563 | 575 | 540 | 540 | 1,093,000 | 2,700 |
| 1999-10-27 | 580 | 581 | 545 | 545 | 1,184,000 | 2,725 |
| 1999-10-26 | 600 | 603 | 588 | 590 | 1,066,000 | 2,950 |
| 1999-10-25 | 600 | 613 | 599 | 603 | 2,436,000 | 3,015 |
| 1999-10-22 | 595 | 600 | 576 | 585 | 1,813,000 | 2,925 |
| 1999-10-21 | 520 | 585 | 520 | 585 | 5,852,000 | 2,925 |
| 1999-10-20 | 501 | 511 | 484 | 509 | 1,868,000 | 2,545 |
| 1999-10-19 | 535 | 535 | 498 | 500 | 850,000 | 2,500 |
| 1999-10-18 | 525 | 540 | 516 | 525 | 1,281,000 | 2,625 |
| 1999-10-15 | 530 | 535 | 511 | 515 | 1,109,000 | 2,575 |
| 1999-10-14 | 550 | 558 | 502 | 541 | 1,260,000 | 2,705 |
| 1999-10-13 | 546 | 574 | 546 | 568 | 1,167,000 | 2,840 |
| 1999-10-12 | 580 | 590 | 580 | 580 | 1,214,000 | 2,900 |
| 1999-10-08 | 608 | 611 | 581 | 600 | 1,436,000 | 3,000 |
| 1999-10-07 | 606 | 606 | 598 | 598 | 911,000 | 2,990 |
| 1999-10-06 | 601 | 611 | 598 | 600 | 1,488,000 | 3,000 |
| 1999-10-05 | 592 | 606 | 592 | 604 | 1,783,000 | 3,020 |
| 1999-10-04 | 585 | 596 | 573 | 586 | 2,037,000 | 2,930 |
| 1999-10-01 | 544 | 579 | 534 | 555 | 2,547,000 | 2,775 |
| 1999-09-30 | 505 | 543 | 505 | 534 | 1,270,000 | 2,670 |
| 1999-09-29 | 506 | 509 | 500 | 505 | 892,000 | 2,525 |
| 1999-09-28 | 500 | 505 | 499 | 504 | 1,579,000 | 2,520 |
| 1999-09-27 | 490 | 507 | 488 | 500 | 1,205,000 | 2,500 |
| 1999-09-24 | 500 | 501 | 470 | 483 | 1,599,000 | 2,415 |
| 1999-09-22 | 536 | 540 | 520 | 521 | 1,613,000 | 2,605 |
| 1999-09-21 | 530 | 555 | 528 | 550 | 1,458,000 | 2,750 |
| 1999-09-20 | 540 | 555 | 527 | 545 | 1,364,000 | 2,725 |
| 1999-09-17 | 550 | 558 | 543 | 550 | 1,447,000 | 2,750 |
| 1999-09-16 | 584 | 589 | 543 | 578 | 1,415,000 | 2,890 |
| 1999-09-14 | 598 | 604 | 594 | 604 | 1,092,000 | 3,020 |
| 1999-09-13 | 590 | 608 | 590 | 605 | 1,158,000 | 3,025 |
| 1999-09-10 | 592 | 604 | 592 | 600 | 4,372,000 | 3,000 |
| 1999-09-09 | 600 | 601 | 598 | 599 | 771,000 | 2,995 |
| 1999-09-08 | 591 | 596 | 590 | 596 | 928,000 | 2,980 |
| 1999-09-07 | 600 | 605 | 585 | 601 | 1,033,000 | 3,005 |
| 1999-09-06 | 603 | 615 | 603 | 609 | 876,000 | 3,045 |
| 1999-09-03 | 595 | 609 | 594 | 606 | 1,153,000 | 3,030 |
| 1999-09-02 | 607 | 609 | 595 | 595 | 974,000 | 2,975 |
| 1999-09-01 | 613 | 620 | 602 | 617 | 812,000 | 3,085 |
| 1999-08-31 | 611 | 615 | 595 | 615 | 1,248,000 | 3,075 |
| 1999-08-30 | 610 | 613 | 607 | 612 | 983,000 | 3,060 |
| 1999-08-27 | 590 | 605 | 587 | 605 | 1,460,000 | 3,025 |
| 1999-08-26 | 591 | 603 | 591 | 592 | 704,000 | 2,960 |
| 1999-08-25 | 600 | 608 | 591 | 598 | 771,000 | 2,990 |
| 1999-08-24 | 611 | 611 | 608 | 610 | 979,000 | 3,050 |
| 1999-08-23 | 610 | 615 | 608 | 613 | 637,000 | 3,065 |
| 1999-08-20 | 627 | 627 | 616 | 616 | 763,000 | 3,080 |
| 1999-08-19 | 630 | 630 | 625 | 627 | 857,000 | 3,135 |
| 1999-08-18 | 634 | 639 | 627 | 632 | 1,197,000 | 3,160 |
| 1999-08-17 | 632 | 640 | 620 | 639 | 2,393,000 | 3,195 |
| 1999-08-16 | 616 | 632 | 615 | 624 | 1,041,000 | 3,120 |
| 1999-08-13 | 615 | 620 | 609 | 610 | 981,000 | 3,050 |
| 1999-08-12 | 631 | 631 | 618 | 625 | 495,000 | 3,125 |
| 1999-08-11 | 620 | 630 | 620 | 621 | 430,000 | 3,105 |
| 1999-08-10 | 625 | 631 | 620 | 629 | 1,400,000 | 3,145 |
| 1999-08-09 | 629 | 641 | 624 | 635 | 924,000 | 3,175 |
| 1999-08-06 | 635 | 635 | 611 | 612 | 584,000 | 3,060 |
| 1999-08-05 | 629 | 648 | 621 | 625 | 767,000 | 3,125 |
| 1999-08-04 | 641 | 652 | 641 | 649 | 610,000 | 3,245 |
| 1999-08-03 | 658 | 658 | 644 | 651 | 937,000 | 3,255 |
| 1999-08-02 | 654 | 654 | 646 | 650 | 850,000 | 3,250 |
| 1999-07-30 | 638 | 650 | 633 | 644 | 1,163,000 | 3,220 |
| 1999-07-29 | 630 | 644 | 630 | 635 | 1,233,000 | 3,175 |
| 1999-07-28 | 631 | 645 | 625 | 632 | 711,000 | 3,160 |
| 1999-07-27 | 630 | 648 | 629 | 631 | 1,352,000 | 3,155 |
| 1999-07-26 | 636 | 641 | 631 | 631 | 811,000 | 3,155 |
| 1999-07-23 | 659 | 665 | 639 | 643 | 1,440,000 | 3,215 |
| 1999-07-22 | 679 | 680 | 658 | 665 | 962,000 | 3,325 |
| 1999-07-21 | 675 | 686 | 670 | 674 | 931,000 | 3,370 |
| 1999-07-19 | 665 | 668 | 663 | 668 | 565,000 | 3,340 |
| 1999-07-16 | 679 | 679 | 656 | 660 | 1,603,000 | 3,300 |
| 1999-07-15 | 684 | 690 | 660 | 679 | 2,725,000 | 3,395 |
| 1999-07-14 | 687 | 694 | 660 | 694 | 2,399,000 | 3,470 |
| 1999-07-13 | 700 | 705 | 685 | 697 | 1,189,000 | 3,485 |
| 1999-07-12 | 720 | 721 | 706 | 720 | 1,929,000 | 3,600 |
| 1999-07-09 | 729 | 729 | 709 | 716 | 3,236,000 | 3,580 |
| 1999-07-08 | 718 | 724 | 707 | 719 | 4,047,000 | 3,595 |
| 1999-07-07 | 692 | 710 | 689 | 704 | 984,000 | 3,520 |
| 1999-07-06 | 708 | 710 | 684 | 698 | 1,801,000 | 3,490 |
| 1999-07-05 | 708 | 714 | 688 | 714 | 1,010,000 | 3,570 |
| 1999-07-02 | 690 | 694 | 681 | 681 | 1,533,000 | 3,405 |
| 1999-07-01 | 700 | 706 | 690 | 691 | 1,446,000 | 3,455 |
| 1999-06-30 | 700 | 710 | 695 | 695 | 1,497,000 | 3,475 |
| 1999-06-29 | 686 | 724 | 681 | 724 | 1,242,000 | 3,620 |
| 1999-06-28 | 684 | 691 | 675 | 675 | 718,000 | 3,375 |
| 1999-06-25 | 690 | 692 | 670 | 684 | 875,000 | 3,420 |
| 1999-06-24 | 695 | 697 | 680 | 690 | 872,000 | 3,450 |
| 1999-06-23 | 730 | 739 | 700 | 700 | 1,589,000 | 3,500 |
| 1999-06-22 | 725 | 745 | 720 | 736 | 2,154,000 | 3,680 |
| 1999-06-21 | 712 | 745 | 706 | 722 | 3,381,000 | 3,610 |
| 1999-06-18 | 666 | 692 | 664 | 682 | 2,569,000 | 3,410 |
| 1999-06-17 | 642 | 666 | 640 | 665 | 3,866,000 | 3,325 |
| 1999-06-16 | 630 | 634 | 625 | 630 | 1,820,000 | 3,150 |
| 1999-06-15 | 623 | 628 | 620 | 625 | 1,425,000 | 3,125 |
| 1999-06-14 | 617 | 626 | 613 | 620 | 1,911,000 | 3,100 |
| 1999-06-11 | 619 | 628 | 618 | 618 | 4,193,000 | 3,090 |
| 1999-06-10 | 610 | 629 | 610 | 629 | 1,163,000 | 3,145 |
| 1999-06-09 | 602 | 627 | 601 | 610 | 1,126,000 | 3,050 |
| 1999-06-08 | 605 | 615 | 603 | 603 | 805,000 | 3,015 |
| 1999-06-07 | 610 | 620 | 608 | 615 | 4,552,000 | 3,075 |
| 1999-06-04 | 595 | 596 | 590 | 595 | 862,000 | 2,975 |
| 1999-06-03 | 594 | 596 | 590 | 595 | 1,052,000 | 2,975 |
| 1999-06-02 | 593 | 597 | 590 | 595 | 1,170,000 | 2,975 |
| 1999-06-01 | 570 | 583 | 567 | 575 | 1,296,000 | 2,875 |
| 1999-05-31 | 586 | 586 | 569 | 569 | 815,000 | 2,845 |
| 1999-05-28 | 582 | 582 | 570 | 577 | 1,088,000 | 2,885 |
| 1999-05-27 | 594 | 594 | 582 | 593 | 1,353,000 | 2,965 |
| 1999-05-26 | 585 | 593 | 576 | 584 | 1,711,000 | 2,920 |
| 1999-05-25 | 598 | 604 | 595 | 598 | 3,119,000 | 2,990 |
| 1999-05-24 | 586 | 615 | 581 | 615 | 5,154,000 | 3,075 |
| 1999-05-21 | 575 | 593 | 572 | 576 | 4,403,000 | 2,880 |
| 1999-05-20 | 546 | 561 | 546 | 560 | 1,400,000 | 2,800 |
| 1999-05-19 | 552 | 574 | 550 | 566 | 1,587,000 | 2,830 |
| 1999-05-18 | 550 | 556 | 547 | 556 | 995,000 | 2,780 |
| 1999-05-17 | 557 | 559 | 546 | 546 | 878,000 | 2,730 |
| 1999-05-14 | 554 | 562 | 551 | 559 | 2,897,000 | 2,795 |
| 1999-05-13 | 541 | 552 | 541 | 547 | 817,000 | 2,735 |
| 1999-05-12 | 549 | 550 | 540 | 550 | 467,000 | 2,750 |
| 1999-05-11 | 551 | 552 | 549 | 549 | 925,000 | 2,745 |
| 1999-05-10 | 550 | 554 | 547 | 549 | 1,130,000 | 2,745 |
| 1999-05-07 | 555 | 555 | 541 | 541 | 2,120,000 | 2,705 |
| 1999-05-06 | 529 | 559 | 522 | 559 | 1,638,000 | 2,795 |
| 1999-04-30 | 516 | 525 | 509 | 509 | 446,000 | 2,545 |
| 1999-04-28 | 535 | 535 | 521 | 525 | 806,000 | 2,625 |
| 1999-04-27 | 536 | 538 | 513 | 525 | 705,000 | 2,625 |
| 1999-04-26 | 538 | 540 | 535 | 535 | 1,227,000 | 2,675 |
| 1999-04-23 | 535 | 535 | 525 | 535 | 1,663,000 | 2,675 |
| 1999-04-22 | 535 | 535 | 524 | 529 | 804,000 | 2,645 |
| 1999-04-21 | 530 | 530 | 517 | 520 | 1,038,000 | 2,600 |
| 1999-04-20 | 519 | 533 | 517 | 525 | 1,233,000 | 2,625 |
| 1999-04-19 | 530 | 540 | 528 | 539 | 3,179,000 | 2,695 |
| 1999-04-16 | 496 | 510 | 496 | 500 | 1,229,000 | 2,500 |
| 1999-04-15 | 502 | 510 | 490 | 506 | 961,000 | 2,530 |
| 1999-04-14 | 530 | 530 | 511 | 512 | 1,013,000 | 2,560 |
| 1999-04-13 | 519 | 542 | 512 | 536 | 2,728,000 | 2,680 |
| 1999-04-12 | 500 | 523 | 500 | 509 | 1,859,000 | 2,545 |
| 1999-04-09 | 521 | 521 | 507 | 510 | 4,282,000 | 2,550 |
| 1999-04-08 | 482 | 497 | 479 | 486 | 5,474,000 | 2,430 |
| 1999-04-07 | 465 | 484 | 465 | 472 | 3,898,000 | 2,360 |
| 1999-04-06 | 450 | 455 | 445 | 445 | 601,000 | 2,225 |
| 1999-04-05 | 448 | 457 | 446 | 448 | 718,000 | 2,240 |
| 1999-04-02 | 465 | 465 | 450 | 453 | 1,176,000 | 2,265 |
| 1999-04-01 | 465 | 475 | 451 | 465 | 964,000 | 2,325 |
| 1999-03-31 | 467 | 475 | 460 | 460 | 837,000 | 2,300 |
| 1999-03-30 | 472 | 478 | 445 | 472 | 778,000 | 2,360 |
| 1999-03-29 | 465 | 477 | 461 | 474 | 578,000 | 2,370 |
| 1999-03-26 | 458 | 474 | 458 | 468 | 593,000 | 2,340 |
| 1999-03-25 | 470 | 470 | 451 | 460 | 949,000 | 2,300 |
| 1999-03-24 | 452 | 455 | 447 | 448 | 780,000 | 2,240 |
| 1999-03-23 | 471 | 475 | 452 | 457 | 1,715,000 | 2,285 |
| 1999-03-19 | 470 | 479 | 465 | 475 | 1,600,000 | 2,375 |
| 1999-03-18 | 472 | 472 | 456 | 456 | 1,016,000 | 2,280 |
| 1999-03-17 | 480 | 481 | 467 | 475 | 1,417,000 | 2,375 |
| 1999-03-16 | 465 | 475 | 460 | 475 | 1,401,000 | 2,375 |
| 1999-03-15 | 469 | 470 | 463 | 470 | 978,000 | 2,350 |
| 1999-03-12 | 481 | 481 | 452 | 470 | 2,486,000 | 2,350 |
| 1999-03-11 | 455 | 481 | 453 | 477 | 5,866,000 | 2,385 |
| 1999-03-10 | 440 | 459 | 436 | 445 | 2,973,000 | 2,225 |
| 1999-03-09 | 442 | 442 | 433 | 437 | 1,784,000 | 2,185 |
| 1999-03-08 | 440 | 450 | 436 | 439 | 1,454,000 | 2,195 |
| 1999-03-05 | 434 | 440 | 430 | 438 | 1,574,000 | 2,190 |
| 1999-03-04 | 435 | 439 | 427 | 432 | 739,000 | 2,160 |
| 1999-03-03 | 443 | 445 | 436 | 439 | 1,239,000 | 2,195 |
| 1999-03-02 | 450 | 455 | 446 | 453 | 1,238,000 | 2,265 |
| 1999-03-01 | 459 | 460 | 449 | 460 | 604,000 | 2,300 |
| 1999-02-26 | 458 | 460 | 450 | 460 | 784,000 | 2,300 |
| 1999-02-25 | 461 | 463 | 457 | 463 | 881,000 | 2,315 |
| 1999-02-24 | 467 | 467 | 460 | 465 | 819,000 | 2,325 |
| 1999-02-23 | 467 | 468 | 459 | 467 | 849,000 | 2,335 |
| 1999-02-22 | 467 | 469 | 461 | 469 | 1,051,000 | 2,345 |
| 1999-02-19 | 468 | 468 | 450 | 467 | 1,720,000 | 2,335 |
| 1999-02-18 | 461 | 470 | 451 | 470 | 1,383,000 | 2,350 |
| 1999-02-17 | 474 | 474 | 460 | 470 | 1,429,000 | 2,350 |
| 1999-02-16 | 465 | 476 | 465 | 476 | 2,849,000 | 2,380 |
| 1999-02-15 | 454 | 469 | 450 | 469 | 1,671,000 | 2,345 |
| 1999-02-12 | 454 | 460 | 451 | 455 | 2,643,000 | 2,275 |
| 1999-02-10 | 445 | 454 | 441 | 454 | 703,000 | 2,270 |
| 1999-02-09 | 446 | 452 | 441 | 450 | 686,000 | 2,250 |
| 1999-02-08 | 434 | 446 | 430 | 445 | 492,000 | 2,225 |
| 1999-02-05 | 429 | 434 | 425 | 434 | 485,000 | 2,170 |
| 1999-02-04 | 427 | 439 | 425 | 439 | 613,000 | 2,195 |
| 1999-02-03 | 435 | 436 | 428 | 431 | 677,000 | 2,155 |
| 1999-02-02 | 450 | 450 | 433 | 440 | 1,241,000 | 2,200 |
| 1999-02-01 | 460 | 460 | 441 | 449 | 496,000 | 2,245 |
| 1999-01-29 | 454 | 464 | 453 | 464 | 779,000 | 2,320 |
| 1999-01-28 | 450 | 452 | 441 | 448 | 310,000 | 2,240 |
| 1999-01-27 | 447 | 458 | 444 | 450 | 731,000 | 2,250 |
| 1999-01-26 | 455 | 464 | 455 | 462 | 2,207,000 | 2,310 |
| 1999-01-25 | 448 | 455 | 442 | 455 | 2,081,000 | 2,275 |
| 1999-01-22 | 459 | 462 | 445 | 448 | 709,000 | 2,240 |
| 1999-01-21 | 460 | 460 | 451 | 460 | 788,000 | 2,300 |
| 1999-01-20 | 446 | 460 | 446 | 460 | 951,000 | 2,300 |
| 1999-01-19 | 442 | 448 | 442 | 446 | 510,000 | 2,230 |
| 1999-01-18 | 457 | 465 | 439 | 442 | 1,289,000 | 2,210 |
| 1999-01-14 | 439 | 445 | 436 | 442 | 1,563,000 | 2,210 |
| 1999-01-13 | 430 | 441 | 425 | 440 | 1,466,000 | 2,200 |
| 1999-01-12 | 420 | 435 | 415 | 431 | 709,000 | 2,155 |
| 1999-01-11 | 435 | 436 | 422 | 428 | 421,000 | 2,140 |
| 1999-01-08 | 438 | 438 | 425 | 430 | 405,000 | 2,150 |
| 1999-01-07 | 437 | 444 | 433 | 439 | 678,000 | 2,195 |
| 1999-01-06 | 414 | 422 | 411 | 422 | 539,000 | 2,110 |
| 1999-01-05 | 421 | 421 | 410 | 412 | 669,000 | 2,060 |
| 1999-01-04 | 432 | 435 | 418 | 418 | 278,000 | 2,090 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
