7261 マツダ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 321 | 323 | 320 | 322 | 2,411,000 | 1,610 |
| 2004-12-29 | 319 | 322 | 318 | 319 | 5,095,000 | 1,595 |
| 2004-12-28 | 315 | 317 | 314 | 316 | 4,031,000 | 1,580 |
| 2004-12-27 | 319 | 320 | 314 | 316 | 6,120,000 | 1,580 |
| 2004-12-24 | 315 | 322 | 314 | 322 | 7,797,000 | 1,610 |
| 2004-12-22 | 309 | 312 | 309 | 310 | 6,206,000 | 1,550 |
| 2004-12-21 | 308 | 311 | 307 | 308 | 8,022,000 | 1,540 |
| 2004-12-20 | 314 | 316 | 309 | 310 | 7,019,000 | 1,550 |
| 2004-12-17 | 311 | 319 | 311 | 315 | 11,830,000 | 1,575 |
| 2004-12-16 | 310 | 320 | 310 | 319 | 11,209,000 | 1,595 |
| 2004-12-15 | 327 | 328 | 324 | 325 | 1,740,000 | 1,625 |
| 2004-12-14 | 325 | 326 | 323 | 326 | 2,244,000 | 1,630 |
| 2004-12-13 | 324 | 326 | 322 | 324 | 3,066,000 | 1,620 |
| 2004-12-10 | 318 | 324 | 318 | 323 | 9,815,000 | 1,615 |
| 2004-12-09 | 317 | 319 | 316 | 316 | 6,732,000 | 1,580 |
| 2004-12-08 | 309 | 314 | 309 | 313 | 3,708,000 | 1,565 |
| 2004-12-07 | 311 | 313 | 310 | 310 | 1,497,000 | 1,550 |
| 2004-12-06 | 311 | 312 | 309 | 309 | 3,210,000 | 1,545 |
| 2004-12-03 | 315 | 316 | 313 | 313 | 2,633,000 | 1,565 |
| 2004-12-02 | 316 | 316 | 311 | 311 | 4,489,000 | 1,555 |
| 2004-12-01 | 313 | 315 | 312 | 313 | 2,127,000 | 1,565 |
| 2004-11-30 | 317 | 318 | 314 | 316 | 2,567,000 | 1,580 |
| 2004-11-29 | 315 | 319 | 315 | 317 | 1,792,000 | 1,585 |
| 2004-11-26 | 317 | 318 | 314 | 316 | 3,073,000 | 1,580 |
| 2004-11-25 | 316 | 319 | 315 | 318 | 2,072,000 | 1,590 |
| 2004-11-24 | 318 | 321 | 317 | 318 | 3,786,000 | 1,590 |
| 2004-11-22 | 318 | 322 | 317 | 318 | 2,789,000 | 1,590 |
| 2004-11-19 | 323 | 326 | 322 | 323 | 2,983,000 | 1,615 |
| 2004-11-18 | 327 | 328 | 318 | 319 | 4,704,000 | 1,595 |
| 2004-11-17 | 331 | 333 | 330 | 330 | 2,770,000 | 1,650 |
| 2004-11-16 | 331 | 334 | 330 | 330 | 1,890,000 | 1,650 |
| 2004-11-15 | 327 | 331 | 327 | 330 | 3,874,000 | 1,650 |
| 2004-11-12 | 324 | 327 | 323 | 327 | 7,360,000 | 1,635 |
| 2004-11-11 | 336 | 337 | 328 | 328 | 4,625,000 | 1,640 |
| 2004-11-10 | 333 | 336 | 332 | 333 | 7,093,000 | 1,665 |
| 2004-11-09 | 325 | 338 | 324 | 328 | 21,243,000 | 1,640 |
| 2004-11-08 | 327 | 327 | 322 | 322 | 1,480,000 | 1,610 |
| 2004-11-05 | 323 | 326 | 322 | 324 | 3,463,000 | 1,620 |
| 2004-11-04 | 315 | 322 | 314 | 320 | 3,950,000 | 1,600 |
| 2004-11-02 | 310 | 311 | 309 | 310 | 2,502,000 | 1,550 |
| 2004-11-01 | 312 | 312 | 309 | 311 | 950,000 | 1,555 |
| 2004-10-29 | 317 | 317 | 311 | 314 | 2,183,000 | 1,570 |
| 2004-10-28 | 315 | 318 | 312 | 315 | 3,131,000 | 1,575 |
| 2004-10-27 | 314 | 314 | 307 | 309 | 2,139,000 | 1,545 |
| 2004-10-26 | 312 | 313 | 309 | 309 | 3,254,000 | 1,545 |
| 2004-10-25 | 314 | 315 | 311 | 312 | 3,664,000 | 1,560 |
| 2004-10-22 | 318 | 321 | 315 | 321 | 4,271,000 | 1,605 |
| 2004-10-21 | 320 | 323 | 316 | 317 | 4,501,000 | 1,585 |
| 2004-10-20 | 331 | 331 | 320 | 323 | 4,982,000 | 1,615 |
| 2004-10-19 | 328 | 333 | 328 | 333 | 3,529,000 | 1,665 |
| 2004-10-18 | 332 | 332 | 326 | 328 | 2,413,000 | 1,640 |
| 2004-10-15 | 332 | 334 | 328 | 330 | 3,544,000 | 1,650 |
| 2004-10-14 | 336 | 337 | 333 | 333 | 2,988,000 | 1,665 |
| 2004-10-13 | 333 | 336 | 333 | 336 | 2,423,000 | 1,680 |
| 2004-10-12 | 342 | 343 | 334 | 336 | 2,586,000 | 1,680 |
| 2004-10-08 | 341 | 344 | 341 | 342 | 2,637,000 | 1,710 |
| 2004-10-07 | 345 | 347 | 342 | 344 | 2,657,000 | 1,720 |
| 2004-10-06 | 342 | 347 | 341 | 345 | 3,892,000 | 1,725 |
| 2004-10-05 | 345 | 345 | 340 | 344 | 4,223,000 | 1,720 |
| 2004-10-04 | 346 | 346 | 341 | 344 | 4,153,000 | 1,720 |
| 2004-10-01 | 340 | 344 | 338 | 341 | 2,266,000 | 1,705 |
| 2004-09-30 | 334 | 341 | 332 | 341 | 2,959,000 | 1,705 |
| 2004-09-29 | 333 | 335 | 328 | 329 | 3,726,000 | 1,645 |
| 2004-09-28 | 335 | 336 | 329 | 329 | 5,992,000 | 1,645 |
| 2004-09-27 | 342 | 342 | 337 | 339 | 2,845,000 | 1,695 |
| 2004-09-24 | 345 | 346 | 340 | 341 | 3,217,000 | 1,705 |
| 2004-09-22 | 352 | 353 | 346 | 348 | 1,470,000 | 1,740 |
| 2004-09-21 | 354 | 355 | 350 | 351 | 1,773,000 | 1,755 |
| 2004-09-17 | 356 | 356 | 352 | 353 | 1,786,000 | 1,765 |
| 2004-09-16 | 359 | 360 | 353 | 357 | 2,274,000 | 1,785 |
| 2004-09-15 | 363 | 365 | 360 | 360 | 1,813,000 | 1,800 |
| 2004-09-14 | 364 | 365 | 362 | 364 | 1,777,000 | 1,820 |
| 2004-09-13 | 359 | 364 | 356 | 363 | 2,289,000 | 1,815 |
| 2004-09-10 | 358 | 359 | 355 | 357 | 5,801,000 | 1,785 |
| 2004-09-09 | 365 | 367 | 361 | 363 | 2,620,000 | 1,815 |
| 2004-09-08 | 363 | 368 | 363 | 365 | 4,021,000 | 1,825 |
| 2004-09-07 | 361 | 363 | 358 | 361 | 5,366,000 | 1,805 |
| 2004-09-06 | 353 | 361 | 353 | 359 | 3,395,000 | 1,795 |
| 2004-09-03 | 354 | 356 | 351 | 352 | 4,913,000 | 1,760 |
| 2004-09-02 | 355 | 355 | 351 | 352 | 4,126,000 | 1,760 |
| 2004-09-01 | 358 | 360 | 355 | 356 | 3,627,000 | 1,780 |
| 2004-08-31 | 361 | 361 | 355 | 356 | 3,481,000 | 1,780 |
| 2004-08-30 | 357 | 363 | 356 | 363 | 6,242,000 | 1,815 |
| 2004-08-27 | 354 | 357 | 351 | 356 | 5,457,000 | 1,780 |
| 2004-08-26 | 355 | 359 | 353 | 354 | 8,703,000 | 1,770 |
| 2004-08-25 | 351 | 353 | 349 | 351 | 5,979,000 | 1,755 |
| 2004-08-24 | 351 | 354 | 351 | 352 | 2,432,000 | 1,760 |
| 2004-08-23 | 352 | 354 | 350 | 351 | 2,043,000 | 1,755 |
| 2004-08-20 | 351 | 354 | 349 | 349 | 2,870,000 | 1,745 |
| 2004-08-19 | 353 | 355 | 352 | 355 | 1,548,000 | 1,775 |
| 2004-08-18 | 350 | 352 | 347 | 350 | 1,733,000 | 1,750 |
| 2004-08-17 | 352 | 354 | 350 | 350 | 1,243,000 | 1,750 |
| 2004-08-16 | 353 | 353 | 347 | 351 | 1,626,000 | 1,755 |
| 2004-08-13 | 358 | 360 | 355 | 355 | 2,391,000 | 1,775 |
| 2004-08-12 | 363 | 366 | 360 | 363 | 2,131,000 | 1,815 |
| 2004-08-11 | 361 | 368 | 360 | 366 | 2,498,000 | 1,830 |
| 2004-08-10 | 359 | 360 | 354 | 356 | 2,914,000 | 1,780 |
| 2004-08-09 | 356 | 362 | 356 | 361 | 6,305,000 | 1,805 |
| 2004-08-06 | 365 | 368 | 365 | 365 | 3,387,000 | 1,825 |
| 2004-08-05 | 375 | 376 | 370 | 373 | 4,341,000 | 1,865 |
| 2004-08-04 | 380 | 380 | 372 | 376 | 3,158,000 | 1,880 |
| 2004-08-03 | 390 | 392 | 381 | 383 | 4,880,000 | 1,915 |
| 2004-08-02 | 385 | 390 | 382 | 387 | 7,037,000 | 1,935 |
| 2004-07-30 | 381 | 383 | 377 | 382 | 4,146,000 | 1,910 |
| 2004-07-29 | 380 | 380 | 372 | 380 | 3,073,000 | 1,900 |
| 2004-07-28 | 376 | 380 | 374 | 377 | 2,892,000 | 1,885 |
| 2004-07-27 | 377 | 378 | 367 | 370 | 2,490,000 | 1,850 |
| 2004-07-26 | 379 | 379 | 371 | 377 | 3,563,000 | 1,885 |
| 2004-07-23 | 383 | 383 | 379 | 382 | 2,334,000 | 1,910 |
| 2004-07-22 | 384 | 385 | 381 | 384 | 4,876,000 | 1,920 |
| 2004-07-21 | 382 | 387 | 379 | 387 | 6,041,000 | 1,935 |
| 2004-07-20 | 382 | 385 | 376 | 379 | 5,591,000 | 1,895 |
| 2004-07-16 | 372 | 380 | 370 | 377 | 2,855,000 | 1,885 |
| 2004-07-15 | 377 | 379 | 372 | 373 | 2,277,000 | 1,865 |
| 2004-07-14 | 384 | 386 | 375 | 375 | 3,029,000 | 1,875 |
| 2004-07-13 | 375 | 384 | 374 | 383 | 5,186,000 | 1,915 |
| 2004-07-12 | 370 | 379 | 368 | 377 | 2,785,000 | 1,885 |
| 2004-07-09 | 363 | 368 | 363 | 367 | 2,851,000 | 1,835 |
| 2004-07-08 | 370 | 370 | 364 | 364 | 2,346,000 | 1,820 |
| 2004-07-07 | 368 | 371 | 366 | 368 | 3,112,000 | 1,840 |
| 2004-07-06 | 370 | 374 | 370 | 370 | 3,273,000 | 1,850 |
| 2004-07-05 | 375 | 379 | 370 | 372 | 2,375,000 | 1,860 |
| 2004-07-02 | 375 | 377 | 372 | 375 | 4,198,000 | 1,875 |
| 2004-07-01 | 384 | 386 | 378 | 380 | 4,015,000 | 1,900 |
| 2004-06-30 | 387 | 387 | 381 | 384 | 3,244,000 | 1,920 |
| 2004-06-29 | 384 | 387 | 379 | 386 | 10,977,000 | 1,930 |
| 2004-06-28 | 379 | 388 | 379 | 384 | 26,381,000 | 1,920 |
| 2004-06-25 | 363 | 366 | 360 | 366 | 2,297,000 | 1,830 |
| 2004-06-24 | 362 | 367 | 361 | 364 | 4,554,000 | 1,820 |
| 2004-06-23 | 358 | 362 | 358 | 361 | 2,762,000 | 1,805 |
| 2004-06-22 | 354 | 357 | 353 | 354 | 2,947,000 | 1,770 |
| 2004-06-21 | 352 | 361 | 352 | 356 | 3,220,000 | 1,780 |
| 2004-06-18 | 360 | 362 | 354 | 356 | 2,273,000 | 1,780 |
| 2004-06-17 | 357 | 364 | 352 | 364 | 5,178,000 | 1,820 |
| 2004-06-16 | 361 | 362 | 358 | 358 | 4,193,000 | 1,790 |
| 2004-06-15 | 363 | 365 | 358 | 362 | 3,530,000 | 1,810 |
| 2004-06-14 | 361 | 364 | 360 | 364 | 3,354,000 | 1,820 |
| 2004-06-11 | 360 | 363 | 357 | 360 | 5,898,000 | 1,800 |
| 2004-06-10 | 355 | 362 | 354 | 362 | 2,911,000 | 1,810 |
| 2004-06-09 | 363 | 363 | 357 | 357 | 2,166,000 | 1,785 |
| 2004-06-08 | 363 | 364 | 359 | 361 | 7,384,000 | 1,805 |
| 2004-06-07 | 358 | 365 | 357 | 363 | 8,700,000 | 1,815 |
| 2004-06-04 | 350 | 355 | 348 | 354 | 2,877,000 | 1,770 |
| 2004-06-03 | 355 | 357 | 347 | 351 | 4,524,000 | 1,755 |
| 2004-06-02 | 353 | 354 | 350 | 354 | 2,166,000 | 1,770 |
| 2004-06-01 | 352 | 355 | 348 | 353 | 3,883,000 | 1,765 |
| 2004-05-31 | 357 | 357 | 347 | 347 | 4,515,000 | 1,735 |
| 2004-05-28 | 348 | 358 | 347 | 358 | 14,391,000 | 1,790 |
| 2004-05-27 | 337 | 343 | 334 | 340 | 11,001,000 | 1,700 |
| 2004-05-26 | 330 | 332 | 328 | 329 | 3,103,000 | 1,645 |
| 2004-05-25 | 328 | 328 | 324 | 326 | 2,469,000 | 1,630 |
| 2004-05-24 | 330 | 333 | 325 | 327 | 1,884,000 | 1,635 |
| 2004-05-21 | 327 | 329 | 322 | 328 | 2,962,000 | 1,640 |
| 2004-05-20 | 325 | 326 | 320 | 324 | 4,769,000 | 1,620 |
| 2004-05-19 | 328 | 329 | 325 | 328 | 4,755,000 | 1,640 |
| 2004-05-18 | 329 | 331 | 326 | 327 | 4,519,000 | 1,635 |
| 2004-05-17 | 330 | 330 | 317 | 319 | 3,822,000 | 1,595 |
| 2004-05-14 | 327 | 330 | 324 | 328 | 5,343,000 | 1,640 |
| 2004-05-13 | 338 | 338 | 327 | 327 | 7,737,000 | 1,635 |
| 2004-05-12 | 335 | 348 | 332 | 343 | 6,054,000 | 1,715 |
| 2004-05-11 | 330 | 332 | 327 | 329 | 2,939,000 | 1,645 |
| 2004-05-10 | 341 | 344 | 331 | 331 | 4,737,000 | 1,655 |
| 2004-05-07 | 335 | 345 | 335 | 338 | 2,744,000 | 1,690 |
| 2004-05-06 | 352 | 353 | 337 | 340 | 3,355,000 | 1,700 |
| 2004-04-30 | 351 | 353 | 350 | 351 | 2,849,000 | 1,755 |
| 2004-04-28 | 360 | 361 | 352 | 355 | 3,576,000 | 1,775 |
| 2004-04-27 | 360 | 362 | 358 | 360 | 3,343,000 | 1,800 |
| 2004-04-26 | 368 | 368 | 361 | 363 | 3,119,000 | 1,815 |
| 2004-04-23 | 373 | 373 | 360 | 361 | 4,486,000 | 1,805 |
| 2004-04-22 | 363 | 372 | 361 | 368 | 11,978,000 | 1,840 |
| 2004-04-21 | 351 | 358 | 351 | 355 | 4,214,000 | 1,775 |
| 2004-04-20 | 349 | 359 | 348 | 355 | 6,771,000 | 1,775 |
| 2004-04-19 | 357 | 357 | 342 | 344 | 5,576,000 | 1,720 |
| 2004-04-16 | 359 | 362 | 353 | 358 | 4,537,000 | 1,790 |
| 2004-04-15 | 369 | 373 | 358 | 358 | 6,619,000 | 1,790 |
| 2004-04-14 | 360 | 374 | 359 | 365 | 21,614,000 | 1,825 |
| 2004-04-13 | 345 | 356 | 344 | 353 | 12,418,000 | 1,765 |
| 2004-04-12 | 344 | 344 | 340 | 341 | 2,412,000 | 1,705 |
| 2004-04-09 | 337 | 344 | 335 | 340 | 4,284,000 | 1,700 |
| 2004-04-08 | 338 | 345 | 336 | 344 | 4,677,000 | 1,720 |
| 2004-04-07 | 340 | 341 | 336 | 338 | 3,852,000 | 1,690 |
| 2004-04-06 | 342 | 343 | 338 | 342 | 5,006,000 | 1,710 |
| 2004-04-05 | 342 | 345 | 337 | 339 | 8,639,000 | 1,695 |
| 2004-04-02 | 337 | 340 | 332 | 333 | 6,137,000 | 1,665 |
| 2004-04-01 | 347 | 347 | 336 | 336 | 4,270,000 | 1,680 |
| 2004-03-31 | 351 | 353 | 341 | 347 | 3,091,000 | 1,735 |
| 2004-03-30 | 355 | 355 | 348 | 350 | 3,119,000 | 1,750 |
| 2004-03-29 | 350 | 352 | 347 | 350 | 3,465,000 | 1,750 |
| 2004-03-26 | 351 | 352 | 345 | 346 | 3,992,000 | 1,730 |
| 2004-03-25 | 347 | 349 | 341 | 347 | 3,760,000 | 1,735 |
| 2004-03-24 | 337 | 345 | 336 | 345 | 2,951,000 | 1,725 |
| 2004-03-23 | 331 | 337 | 329 | 336 | 4,744,000 | 1,680 |
| 2004-03-22 | 338 | 340 | 336 | 338 | 1,515,000 | 1,690 |
| 2004-03-19 | 340 | 343 | 338 | 342 | 1,796,000 | 1,710 |
| 2004-03-18 | 347 | 350 | 342 | 344 | 2,778,000 | 1,720 |
| 2004-03-17 | 348 | 351 | 344 | 347 | 2,856,000 | 1,735 |
| 2004-03-16 | 352 | 352 | 344 | 348 | 2,107,000 | 1,740 |
| 2004-03-15 | 353 | 354 | 349 | 351 | 3,169,000 | 1,755 |
| 2004-03-12 | 340 | 354 | 340 | 353 | 7,147,000 | 1,765 |
| 2004-03-11 | 337 | 350 | 337 | 347 | 3,865,000 | 1,735 |
| 2004-03-10 | 358 | 358 | 350 | 351 | 4,647,000 | 1,755 |
| 2004-03-09 | 352 | 360 | 350 | 360 | 5,997,000 | 1,800 |
| 2004-03-08 | 353 | 360 | 353 | 357 | 12,344,000 | 1,785 |
| 2004-03-05 | 334 | 346 | 332 | 346 | 13,860,000 | 1,730 |
| 2004-03-04 | 326 | 334 | 325 | 330 | 6,025,000 | 1,650 |
| 2004-03-03 | 330 | 336 | 325 | 327 | 8,082,000 | 1,635 |
| 2004-03-02 | 331 | 332 | 327 | 332 | 4,184,000 | 1,660 |
| 2004-03-01 | 332 | 336 | 330 | 334 | 6,365,000 | 1,670 |
| 2004-02-27 | 328 | 337 | 328 | 337 | 8,108,000 | 1,685 |
| 2004-02-26 | 326 | 332 | 326 | 329 | 11,202,000 | 1,645 |
| 2004-02-25 | 316 | 322 | 315 | 322 | 5,059,000 | 1,610 |
| 2004-02-24 | 315 | 318 | 312 | 315 | 4,246,000 | 1,575 |
| 2004-02-23 | 316 | 318 | 313 | 317 | 5,864,000 | 1,585 |
| 2004-02-20 | 305 | 315 | 304 | 313 | 8,424,000 | 1,565 |
| 2004-02-19 | 305 | 307 | 300 | 303 | 4,384,000 | 1,515 |
| 2004-02-18 | 305 | 305 | 300 | 303 | 3,113,000 | 1,515 |
| 2004-02-17 | 301 | 306 | 299 | 304 | 4,412,000 | 1,520 |
| 2004-02-16 | 300 | 305 | 299 | 303 | 1,643,000 | 1,515 |
| 2004-02-13 | 298 | 299 | 297 | 298 | 1,372,000 | 1,490 |
| 2004-02-12 | 303 | 304 | 298 | 298 | 1,175,000 | 1,490 |
| 2004-02-10 | 298 | 302 | 296 | 299 | 2,139,000 | 1,495 |
| 2004-02-09 | 303 | 303 | 296 | 298 | 1,192,000 | 1,490 |
| 2004-02-06 | 298 | 301 | 296 | 299 | 1,406,000 | 1,495 |
| 2004-02-05 | 295 | 300 | 294 | 295 | 1,984,000 | 1,475 |
| 2004-02-04 | 305 | 305 | 297 | 299 | 1,800,000 | 1,495 |
| 2004-02-03 | 311 | 311 | 298 | 303 | 3,401,000 | 1,515 |
| 2004-02-02 | 308 | 313 | 307 | 310 | 2,644,000 | 1,550 |
| 2004-01-30 | 301 | 307 | 300 | 307 | 2,864,000 | 1,535 |
| 2004-01-29 | 301 | 304 | 296 | 300 | 3,554,000 | 1,500 |
| 2004-01-28 | 303 | 308 | 302 | 306 | 2,519,000 | 1,530 |
| 2004-01-27 | 310 | 310 | 304 | 306 | 2,514,000 | 1,530 |
| 2004-01-26 | 311 | 313 | 307 | 310 | 2,807,000 | 1,550 |
| 2004-01-23 | 316 | 319 | 315 | 316 | 4,129,000 | 1,580 |
| 2004-01-22 | 316 | 319 | 315 | 318 | 3,560,000 | 1,590 |
| 2004-01-21 | 315 | 319 | 312 | 313 | 4,469,000 | 1,565 |
| 2004-01-20 | 313 | 318 | 312 | 314 | 5,028,000 | 1,570 |
| 2004-01-19 | 308 | 312 | 308 | 312 | 3,653,000 | 1,560 |
| 2004-01-16 | 309 | 309 | 306 | 306 | 2,096,000 | 1,530 |
| 2004-01-15 | 312 | 313 | 305 | 305 | 4,736,000 | 1,525 |
| 2004-01-14 | 304 | 313 | 302 | 312 | 7,476,000 | 1,560 |
| 2004-01-13 | 308 | 308 | 302 | 304 | 3,510,000 | 1,520 |
| 2004-01-09 | 300 | 307 | 299 | 306 | 9,502,000 | 1,530 |
| 2004-01-08 | 297 | 299 | 297 | 298 | 4,781,000 | 1,490 |
| 2004-01-07 | 298 | 298 | 295 | 297 | 2,644,000 | 1,485 |
| 2004-01-06 | 299 | 300 | 293 | 294 | 3,480,000 | 1,470 |
| 2004-01-05 | 294 | 298 | 292 | 298 | 4,211,000 | 1,490 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
