7261 マツダ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 286 | 288 | 284 | 287 | 1,280,000 | 1,435 |
| 2003-12-29 | 284 | 287 | 283 | 285 | 1,288,000 | 1,425 |
| 2003-12-26 | 283 | 284 | 282 | 283 | 1,324,000 | 1,415 |
| 2003-12-25 | 283 | 284 | 281 | 283 | 1,752,000 | 1,415 |
| 2003-12-24 | 286 | 286 | 283 | 285 | 1,349,000 | 1,425 |
| 2003-12-22 | 281 | 287 | 280 | 286 | 2,047,000 | 1,430 |
| 2003-12-19 | 284 | 289 | 282 | 286 | 2,541,000 | 1,430 |
| 2003-12-18 | 279 | 286 | 278 | 283 | 3,732,000 | 1,415 |
| 2003-12-17 | 281 | 283 | 277 | 277 | 1,913,000 | 1,385 |
| 2003-12-16 | 277 | 282 | 277 | 280 | 1,674,000 | 1,400 |
| 2003-12-15 | 283 | 284 | 278 | 282 | 2,647,000 | 1,410 |
| 2003-12-12 | 278 | 282 | 276 | 276 | 4,313,000 | 1,380 |
| 2003-12-11 | 273 | 278 | 270 | 277 | 2,495,000 | 1,385 |
| 2003-12-10 | 270 | 271 | 264 | 268 | 2,351,000 | 1,340 |
| 2003-12-09 | 272 | 274 | 267 | 270 | 2,647,000 | 1,350 |
| 2003-12-08 | 277 | 278 | 270 | 271 | 2,131,000 | 1,355 |
| 2003-12-05 | 279 | 281 | 277 | 279 | 1,524,000 | 1,395 |
| 2003-12-04 | 277 | 281 | 275 | 277 | 3,823,000 | 1,385 |
| 2003-12-03 | 274 | 276 | 272 | 273 | 2,451,000 | 1,365 |
| 2003-12-02 | 274 | 277 | 272 | 274 | 2,679,000 | 1,370 |
| 2003-12-01 | 264 | 273 | 262 | 273 | 2,544,000 | 1,365 |
| 2003-11-28 | 267 | 268 | 263 | 268 | 1,810,000 | 1,340 |
| 2003-11-27 | 270 | 270 | 266 | 266 | 3,187,000 | 1,330 |
| 2003-11-26 | 264 | 269 | 264 | 268 | 2,415,000 | 1,340 |
| 2003-11-25 | 268 | 268 | 261 | 262 | 2,394,000 | 1,310 |
| 2003-11-21 | 260 | 263 | 257 | 261 | 2,706,000 | 1,305 |
| 2003-11-20 | 262 | 265 | 256 | 258 | 3,619,000 | 1,290 |
| 2003-11-19 | 264 | 265 | 256 | 258 | 4,126,000 | 1,290 |
| 2003-11-18 | 265 | 270 | 263 | 264 | 4,723,000 | 1,320 |
| 2003-11-17 | 283 | 283 | 272 | 274 | 3,844,000 | 1,370 |
| 2003-11-14 | 281 | 287 | 281 | 286 | 3,133,000 | 1,430 |
| 2003-11-13 | 288 | 289 | 282 | 285 | 1,853,000 | 1,425 |
| 2003-11-12 | 287 | 289 | 283 | 284 | 2,112,000 | 1,420 |
| 2003-11-11 | 291 | 292 | 280 | 285 | 5,840,000 | 1,425 |
| 2003-11-10 | 295 | 301 | 294 | 297 | 5,508,000 | 1,485 |
| 2003-11-07 | 294 | 295 | 290 | 292 | 4,409,000 | 1,460 |
| 2003-11-06 | 302 | 306 | 285 | 286 | 23,558,000 | 1,430 |
| 2003-11-05 | 299 | 300 | 295 | 295 | 7,200,000 | 1,475 |
| 2003-11-04 | 290 | 302 | 289 | 302 | 19,317,000 | 1,510 |
| 2003-10-31 | 279 | 287 | 279 | 282 | 6,497,000 | 1,410 |
| 2003-10-30 | 280 | 284 | 279 | 279 | 3,568,000 | 1,395 |
| 2003-10-29 | 283 | 285 | 279 | 281 | 4,467,000 | 1,405 |
| 2003-10-28 | 280 | 280 | 276 | 278 | 1,556,000 | 1,390 |
| 2003-10-27 | 278 | 283 | 278 | 278 | 2,328,000 | 1,390 |
| 2003-10-24 | 280 | 281 | 276 | 280 | 3,810,000 | 1,400 |
| 2003-10-23 | 284 | 284 | 277 | 277 | 4,372,000 | 1,385 |
| 2003-10-22 | 295 | 295 | 287 | 287 | 4,141,000 | 1,435 |
| 2003-10-21 | 299 | 299 | 292 | 293 | 7,283,000 | 1,465 |
| 2003-10-20 | 297 | 297 | 291 | 293 | 5,383,000 | 1,465 |
| 2003-10-17 | 301 | 302 | 296 | 297 | 10,885,000 | 1,485 |
| 2003-10-16 | 287 | 291 | 285 | 289 | 9,059,000 | 1,445 |
| 2003-10-15 | 283 | 284 | 280 | 283 | 3,449,000 | 1,415 |
| 2003-10-14 | 281 | 283 | 277 | 279 | 5,269,000 | 1,395 |
| 2003-10-10 | 277 | 281 | 274 | 280 | 4,171,000 | 1,400 |
| 2003-10-09 | 274 | 277 | 272 | 272 | 2,217,000 | 1,360 |
| 2003-10-08 | 277 | 278 | 272 | 274 | 5,035,000 | 1,370 |
| 2003-10-07 | 283 | 284 | 281 | 281 | 2,974,000 | 1,405 |
| 2003-10-06 | 288 | 289 | 279 | 281 | 7,776,000 | 1,405 |
| 2003-10-03 | 289 | 291 | 286 | 286 | 3,121,000 | 1,430 |
| 2003-10-02 | 285 | 287 | 283 | 287 | 2,804,000 | 1,435 |
| 2003-10-01 | 281 | 282 | 276 | 281 | 4,319,000 | 1,405 |
| 2003-09-30 | 286 | 287 | 282 | 282 | 3,710,000 | 1,410 |
| 2003-09-29 | 290 | 290 | 283 | 285 | 1,688,000 | 1,425 |
| 2003-09-26 | 286 | 293 | 285 | 290 | 2,607,000 | 1,450 |
| 2003-09-25 | 283 | 290 | 281 | 288 | 3,307,000 | 1,440 |
| 2003-09-24 | 291 | 294 | 285 | 287 | 3,508,000 | 1,435 |
| 2003-09-22 | 295 | 299 | 287 | 291 | 7,412,000 | 1,455 |
| 2003-09-19 | 312 | 312 | 301 | 305 | 6,143,000 | 1,525 |
| 2003-09-18 | 320 | 320 | 312 | 313 | 4,682,000 | 1,565 |
| 2003-09-17 | 321 | 322 | 315 | 317 | 11,691,000 | 1,585 |
| 2003-09-16 | 308 | 313 | 307 | 311 | 9,060,000 | 1,555 |
| 2003-09-12 | 298 | 302 | 296 | 300 | 6,326,000 | 1,500 |
| 2003-09-11 | 295 | 298 | 293 | 294 | 4,844,000 | 1,470 |
| 2003-09-10 | 302 | 305 | 295 | 297 | 7,946,000 | 1,485 |
| 2003-09-09 | 302 | 308 | 302 | 305 | 4,665,000 | 1,525 |
| 2003-09-08 | 303 | 307 | 298 | 301 | 4,446,000 | 1,505 |
| 2003-09-05 | 307 | 310 | 302 | 304 | 6,748,000 | 1,520 |
| 2003-09-04 | 307 | 313 | 305 | 310 | 3,069,000 | 1,550 |
| 2003-09-03 | 311 | 313 | 305 | 308 | 3,612,000 | 1,540 |
| 2003-09-02 | 314 | 314 | 310 | 311 | 2,634,000 | 1,555 |
| 2003-09-01 | 309 | 313 | 308 | 313 | 2,857,000 | 1,565 |
| 2003-08-29 | 313 | 313 | 307 | 307 | 2,008,000 | 1,535 |
| 2003-08-28 | 313 | 314 | 307 | 311 | 3,807,000 | 1,555 |
| 2003-08-27 | 307 | 310 | 301 | 306 | 7,913,000 | 1,530 |
| 2003-08-26 | 307 | 310 | 305 | 308 | 3,124,000 | 1,540 |
| 2003-08-25 | 305 | 311 | 304 | 308 | 3,116,000 | 1,540 |
| 2003-08-22 | 315 | 316 | 305 | 307 | 6,741,000 | 1,535 |
| 2003-08-21 | 315 | 321 | 312 | 316 | 5,751,000 | 1,580 |
| 2003-08-20 | 320 | 324 | 316 | 320 | 9,226,000 | 1,600 |
| 2003-08-19 | 314 | 323 | 313 | 318 | 7,750,000 | 1,590 |
| 2003-08-18 | 302 | 312 | 302 | 312 | 6,674,000 | 1,560 |
| 2003-08-15 | 300 | 304 | 299 | 300 | 3,871,000 | 1,500 |
| 2003-08-14 | 296 | 301 | 293 | 300 | 2,505,000 | 1,500 |
| 2003-08-13 | 293 | 297 | 292 | 295 | 3,839,000 | 1,475 |
| 2003-08-12 | 284 | 286 | 283 | 285 | 2,685,000 | 1,425 |
| 2003-08-11 | 291 | 293 | 289 | 289 | 938,000 | 1,445 |
| 2003-08-08 | 290 | 292 | 288 | 291 | 2,355,000 | 1,455 |
| 2003-08-07 | 285 | 289 | 284 | 289 | 1,271,000 | 1,445 |
| 2003-08-06 | 283 | 288 | 283 | 285 | 2,387,000 | 1,425 |
| 2003-08-05 | 294 | 294 | 286 | 289 | 1,845,000 | 1,445 |
| 2003-08-04 | 295 | 297 | 289 | 294 | 3,176,000 | 1,470 |
| 2003-08-01 | 302 | 302 | 291 | 295 | 2,792,000 | 1,475 |
| 2003-07-31 | 297 | 303 | 293 | 298 | 4,405,000 | 1,490 |
| 2003-07-30 | 304 | 305 | 297 | 297 | 3,653,000 | 1,485 |
| 2003-07-29 | 299 | 302 | 296 | 300 | 5,813,000 | 1,500 |
| 2003-07-28 | 290 | 294 | 288 | 293 | 2,189,000 | 1,465 |
| 2003-07-25 | 283 | 288 | 281 | 285 | 2,693,000 | 1,425 |
| 2003-07-24 | 286 | 292 | 284 | 285 | 3,265,000 | 1,425 |
| 2003-07-23 | 284 | 287 | 282 | 284 | 3,294,000 | 1,420 |
| 2003-07-22 | 286 | 288 | 281 | 285 | 2,822,000 | 1,425 |
| 2003-07-18 | 280 | 293 | 280 | 290 | 2,452,000 | 1,450 |
| 2003-07-17 | 297 | 297 | 285 | 285 | 3,778,000 | 1,425 |
| 2003-07-16 | 305 | 305 | 294 | 297 | 2,410,000 | 1,485 |
| 2003-07-15 | 304 | 307 | 299 | 300 | 2,880,000 | 1,500 |
| 2003-07-14 | 296 | 300 | 296 | 298 | 2,358,000 | 1,490 |
| 2003-07-11 | 305 | 306 | 297 | 299 | 4,681,000 | 1,495 |
| 2003-07-10 | 310 | 313 | 308 | 310 | 4,003,000 | 1,550 |
| 2003-07-09 | 306 | 314 | 304 | 312 | 3,672,000 | 1,560 |
| 2003-07-08 | 311 | 314 | 306 | 310 | 4,051,000 | 1,550 |
| 2003-07-07 | 306 | 310 | 305 | 307 | 4,153,000 | 1,535 |
| 2003-07-04 | 302 | 308 | 301 | 306 | 5,431,000 | 1,530 |
| 2003-07-03 | 325 | 332 | 309 | 311 | 8,775,000 | 1,555 |
| 2003-07-02 | 299 | 313 | 298 | 310 | 6,903,000 | 1,550 |
| 2003-07-01 | 293 | 299 | 293 | 296 | 2,870,000 | 1,480 |
| 2003-06-30 | 295 | 295 | 292 | 292 | 3,059,000 | 1,460 |
| 2003-06-27 | 297 | 298 | 291 | 293 | 4,050,000 | 1,465 |
| 2003-06-26 | 294 | 297 | 289 | 294 | 3,620,000 | 1,470 |
| 2003-06-25 | 295 | 301 | 294 | 296 | 4,653,000 | 1,480 |
| 2003-06-24 | 299 | 300 | 292 | 292 | 4,821,000 | 1,460 |
| 2003-06-23 | 292 | 306 | 292 | 302 | 12,384,000 | 1,510 |
| 2003-06-20 | 283 | 291 | 281 | 288 | 6,534,000 | 1,440 |
| 2003-06-19 | 280 | 288 | 278 | 286 | 6,370,000 | 1,430 |
| 2003-06-18 | 274 | 286 | 272 | 282 | 10,418,000 | 1,410 |
| 2003-06-17 | 265 | 270 | 263 | 269 | 4,641,000 | 1,345 |
| 2003-06-16 | 261 | 261 | 256 | 259 | 2,306,000 | 1,295 |
| 2003-06-13 | 255 | 263 | 255 | 262 | 6,834,000 | 1,310 |
| 2003-06-12 | 272 | 272 | 256 | 257 | 4,860,000 | 1,285 |
| 2003-06-11 | 270 | 271 | 267 | 270 | 4,002,000 | 1,350 |
| 2003-06-10 | 265 | 266 | 260 | 265 | 4,615,000 | 1,325 |
| 2003-06-09 | 260 | 269 | 258 | 265 | 6,467,000 | 1,325 |
| 2003-06-06 | 252 | 259 | 250 | 257 | 4,664,000 | 1,285 |
| 2003-06-05 | 252 | 253 | 250 | 252 | 3,481,000 | 1,260 |
| 2003-06-04 | 246 | 252 | 246 | 248 | 6,156,000 | 1,240 |
| 2003-06-03 | 243 | 247 | 241 | 244 | 4,819,000 | 1,220 |
| 2003-06-02 | 242 | 243 | 240 | 240 | 2,631,000 | 1,200 |
| 2003-05-30 | 239 | 241 | 238 | 239 | 2,139,000 | 1,195 |
| 2003-05-29 | 239 | 241 | 237 | 241 | 3,961,000 | 1,205 |
| 2003-05-28 | 236 | 239 | 235 | 239 | 2,234,000 | 1,195 |
| 2003-05-27 | 239 | 239 | 233 | 234 | 3,965,000 | 1,170 |
| 2003-05-26 | 242 | 242 | 237 | 240 | 1,781,000 | 1,200 |
| 2003-05-23 | 240 | 241 | 237 | 241 | 1,980,000 | 1,205 |
| 2003-05-22 | 240 | 242 | 238 | 240 | 3,221,000 | 1,200 |
| 2003-05-21 | 234 | 241 | 232 | 240 | 4,269,000 | 1,200 |
| 2003-05-20 | 233 | 235 | 230 | 235 | 3,081,000 | 1,175 |
| 2003-05-19 | 232 | 233 | 228 | 231 | 2,403,000 | 1,155 |
| 2003-05-16 | 235 | 235 | 231 | 232 | 2,610,000 | 1,160 |
| 2003-05-15 | 234 | 239 | 232 | 234 | 12,168,000 | 1,170 |
| 2003-05-14 | 231 | 234 | 227 | 233 | 4,241,000 | 1,165 |
| 2003-05-13 | 234 | 236 | 230 | 230 | 8,697,000 | 1,150 |
| 2003-05-12 | 223 | 231 | 220 | 229 | 9,144,000 | 1,145 |
| 2003-05-09 | 215 | 221 | 213 | 221 | 4,335,000 | 1,105 |
| 2003-05-08 | 215 | 215 | 211 | 212 | 2,683,000 | 1,060 |
| 2003-05-07 | 215 | 218 | 214 | 215 | 2,305,000 | 1,075 |
| 2003-05-06 | 216 | 217 | 213 | 214 | 2,758,000 | 1,070 |
| 2003-05-02 | 212 | 215 | 211 | 215 | 1,431,000 | 1,075 |
| 2003-05-01 | 211 | 214 | 209 | 214 | 2,869,000 | 1,070 |
| 2003-04-30 | 208 | 212 | 207 | 210 | 3,610,000 | 1,050 |
| 2003-04-28 | 209 | 212 | 202 | 203 | 3,588,000 | 1,015 |
| 2003-04-25 | 211 | 218 | 206 | 207 | 5,889,000 | 1,035 |
| 2003-04-24 | 215 | 215 | 210 | 211 | 3,905,000 | 1,055 |
| 2003-04-23 | 214 | 215 | 213 | 215 | 2,519,000 | 1,075 |
| 2003-04-22 | 218 | 218 | 212 | 213 | 2,267,000 | 1,065 |
| 2003-04-21 | 222 | 222 | 217 | 218 | 1,749,000 | 1,090 |
| 2003-04-18 | 215 | 220 | 213 | 218 | 2,113,000 | 1,090 |
| 2003-04-17 | 214 | 216 | 212 | 214 | 3,348,000 | 1,070 |
| 2003-04-16 | 218 | 219 | 212 | 215 | 4,302,000 | 1,075 |
| 2003-04-15 | 215 | 219 | 213 | 217 | 2,889,000 | 1,085 |
| 2003-04-14 | 213 | 215 | 210 | 214 | 4,686,000 | 1,070 |
| 2003-04-11 | 209 | 212 | 206 | 208 | 4,585,000 | 1,040 |
| 2003-04-10 | 211 | 213 | 206 | 208 | 4,244,000 | 1,040 |
| 2003-04-09 | 213 | 215 | 208 | 209 | 3,386,000 | 1,045 |
| 2003-04-08 | 217 | 217 | 213 | 216 | 2,596,000 | 1,080 |
| 2003-04-07 | 215 | 221 | 213 | 221 | 2,180,000 | 1,105 |
| 2003-04-04 | 214 | 216 | 213 | 213 | 2,689,000 | 1,065 |
| 2003-04-03 | 218 | 218 | 210 | 211 | 3,486,000 | 1,055 |
| 2003-04-02 | 217 | 217 | 210 | 213 | 2,419,000 | 1,065 |
| 2003-04-01 | 211 | 216 | 211 | 215 | 3,481,000 | 1,075 |
| 2003-03-31 | 220 | 220 | 212 | 213 | 2,614,000 | 1,065 |
| 2003-03-28 | 225 | 225 | 219 | 220 | 2,835,000 | 1,100 |
| 2003-03-27 | 227 | 227 | 224 | 227 | 2,915,000 | 1,135 |
| 2003-03-26 | 224 | 228 | 222 | 227 | 4,493,000 | 1,135 |
| 2003-03-25 | 222 | 224 | 221 | 223 | 2,567,000 | 1,115 |
| 2003-03-24 | 227 | 230 | 226 | 227 | 2,735,000 | 1,135 |
| 2003-03-20 | 215 | 223 | 213 | 222 | 5,067,000 | 1,110 |
| 2003-03-19 | 213 | 215 | 209 | 215 | 2,598,000 | 1,075 |
| 2003-03-18 | 213 | 219 | 212 | 212 | 5,081,000 | 1,060 |
| 2003-03-17 | 215 | 215 | 208 | 208 | 2,740,000 | 1,040 |
| 2003-03-14 | 217 | 222 | 215 | 216 | 6,060,000 | 1,080 |
| 2003-03-13 | 221 | 223 | 216 | 217 | 2,260,000 | 1,085 |
| 2003-03-12 | 219 | 223 | 217 | 219 | 3,079,000 | 1,095 |
| 2003-03-11 | 214 | 220 | 214 | 218 | 3,923,000 | 1,090 |
| 2003-03-10 | 220 | 222 | 216 | 219 | 3,668,000 | 1,095 |
| 2003-03-07 | 226 | 229 | 221 | 221 | 2,255,000 | 1,105 |
| 2003-03-06 | 232 | 235 | 227 | 231 | 5,122,000 | 1,155 |
| 2003-03-05 | 241 | 241 | 235 | 235 | 4,544,000 | 1,175 |
| 2003-03-04 | 248 | 250 | 244 | 245 | 2,576,000 | 1,225 |
| 2003-03-03 | 252 | 252 | 247 | 250 | 1,312,000 | 1,250 |
| 2003-02-28 | 252 | 254 | 245 | 250 | 2,229,000 | 1,250 |
| 2003-02-27 | 246 | 251 | 244 | 249 | 4,093,000 | 1,245 |
| 2003-02-26 | 242 | 245 | 239 | 242 | 2,147,000 | 1,210 |
| 2003-02-25 | 251 | 253 | 244 | 245 | 3,996,000 | 1,225 |
| 2003-02-24 | 251 | 256 | 250 | 256 | 2,281,000 | 1,280 |
| 2003-02-21 | 259 | 260 | 249 | 252 | 1,833,000 | 1,260 |
| 2003-02-20 | 259 | 259 | 256 | 257 | 1,587,000 | 1,285 |
| 2003-02-19 | 259 | 262 | 257 | 260 | 4,992,000 | 1,300 |
| 2003-02-18 | 259 | 260 | 255 | 258 | 3,343,000 | 1,290 |
| 2003-02-17 | 256 | 263 | 256 | 258 | 11,601,000 | 1,290 |
| 2003-02-14 | 250 | 254 | 248 | 251 | 4,658,000 | 1,255 |
| 2003-02-13 | 257 | 257 | 246 | 249 | 7,356,000 | 1,245 |
| 2003-02-12 | 257 | 260 | 253 | 259 | 7,456,000 | 1,295 |
| 2003-02-10 | 245 | 253 | 245 | 252 | 4,846,000 | 1,260 |
| 2003-02-07 | 243 | 245 | 241 | 243 | 1,601,000 | 1,215 |
| 2003-02-06 | 244 | 248 | 243 | 245 | 2,098,000 | 1,225 |
| 2003-02-05 | 246 | 251 | 244 | 247 | 4,323,000 | 1,235 |
| 2003-02-04 | 253 | 255 | 247 | 251 | 4,467,000 | 1,255 |
| 2003-02-03 | 248 | 254 | 246 | 252 | 5,786,000 | 1,260 |
| 2003-01-31 | 246 | 249 | 241 | 248 | 3,360,000 | 1,240 |
| 2003-01-30 | 245 | 248 | 240 | 247 | 4,608,000 | 1,235 |
| 2003-01-29 | 243 | 244 | 236 | 240 | 2,951,000 | 1,200 |
| 2003-01-28 | 235 | 245 | 234 | 241 | 4,421,000 | 1,205 |
| 2003-01-27 | 243 | 243 | 233 | 237 | 8,251,000 | 1,185 |
| 2003-01-24 | 252 | 253 | 243 | 243 | 6,705,000 | 1,215 |
| 2003-01-23 | 249 | 252 | 243 | 249 | 10,041,000 | 1,245 |
| 2003-01-22 | 241 | 251 | 240 | 249 | 24,454,000 | 1,245 |
| 2003-01-21 | 225 | 233 | 224 | 231 | 8,753,000 | 1,155 |
| 2003-01-20 | 223 | 224 | 221 | 224 | 3,567,000 | 1,120 |
| 2003-01-17 | 223 | 224 | 220 | 223 | 3,211,000 | 1,115 |
| 2003-01-16 | 218 | 224 | 218 | 224 | 4,494,000 | 1,120 |
| 2003-01-15 | 213 | 219 | 211 | 218 | 3,599,000 | 1,090 |
| 2003-01-14 | 211 | 213 | 210 | 213 | 1,997,000 | 1,065 |
| 2003-01-10 | 211 | 213 | 208 | 213 | 2,924,000 | 1,065 |
| 2003-01-09 | 213 | 214 | 208 | 210 | 2,838,000 | 1,050 |
| 2003-01-08 | 222 | 222 | 213 | 215 | 2,818,000 | 1,075 |
| 2003-01-07 | 230 | 230 | 223 | 223 | 2,879,000 | 1,115 |
| 2003-01-06 | 222 | 226 | 222 | 226 | 1,169,000 | 1,130 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
