7261 マツダ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 543 | 546 | 535 | 540 | 2,149,000 | 2,700 |
| 2005-12-29 | 546 | 551 | 543 | 545 | 4,070,000 | 2,725 |
| 2005-12-28 | 541 | 550 | 539 | 547 | 3,083,000 | 2,735 |
| 2005-12-27 | 553 | 553 | 545 | 545 | 3,817,000 | 2,725 |
| 2005-12-26 | 557 | 558 | 545 | 552 | 7,797,000 | 2,760 |
| 2005-12-22 | 549 | 558 | 545 | 556 | 11,782,000 | 2,780 |
| 2005-12-21 | 545 | 549 | 540 | 543 | 8,452,000 | 2,715 |
| 2005-12-20 | 537 | 542 | 533 | 541 | 6,587,000 | 2,705 |
| 2005-12-19 | 536 | 537 | 531 | 536 | 5,344,000 | 2,680 |
| 2005-12-16 | 523 | 537 | 522 | 530 | 7,045,000 | 2,650 |
| 2005-12-15 | 534 | 541 | 527 | 527 | 10,753,000 | 2,635 |
| 2005-12-14 | 540 | 548 | 530 | 536 | 23,761,000 | 2,680 |
| 2005-12-13 | 523 | 530 | 521 | 525 | 9,395,000 | 2,625 |
| 2005-12-12 | 521 | 525 | 520 | 524 | 5,304,000 | 2,620 |
| 2005-12-09 | 527 | 528 | 520 | 520 | 11,602,000 | 2,600 |
| 2005-12-08 | 523 | 524 | 518 | 521 | 5,015,000 | 2,605 |
| 2005-12-07 | 525 | 529 | 520 | 521 | 4,987,000 | 2,605 |
| 2005-12-06 | 537 | 537 | 524 | 524 | 6,029,000 | 2,620 |
| 2005-12-05 | 532 | 538 | 530 | 537 | 6,936,000 | 2,685 |
| 2005-12-02 | 530 | 530 | 524 | 530 | 7,745,000 | 2,650 |
| 2005-12-01 | 528 | 528 | 522 | 526 | 4,602,000 | 2,630 |
| 2005-11-30 | 530 | 531 | 521 | 522 | 9,525,000 | 2,610 |
| 2005-11-29 | 525 | 527 | 522 | 526 | 3,613,000 | 2,630 |
| 2005-11-28 | 517 | 531 | 515 | 530 | 6,208,000 | 2,650 |
| 2005-11-25 | 515 | 517 | 508 | 513 | 7,765,000 | 2,565 |
| 2005-11-24 | 539 | 539 | 521 | 522 | 6,737,000 | 2,610 |
| 2005-11-22 | 537 | 542 | 529 | 532 | 7,143,000 | 2,660 |
| 2005-11-21 | 533 | 548 | 523 | 529 | 20,197,000 | 2,645 |
| 2005-11-18 | 520 | 521 | 516 | 521 | 8,305,000 | 2,605 |
| 2005-11-17 | 512 | 522 | 511 | 513 | 10,684,000 | 2,565 |
| 2005-11-16 | 510 | 511 | 501 | 510 | 13,405,000 | 2,550 |
| 2005-11-15 | 508 | 514 | 507 | 511 | 5,472,000 | 2,555 |
| 2005-11-14 | 523 | 524 | 507 | 507 | 5,401,000 | 2,535 |
| 2005-11-11 | 512 | 518 | 511 | 516 | 6,836,000 | 2,580 |
| 2005-11-10 | 528 | 529 | 507 | 512 | 8,933,000 | 2,560 |
| 2005-11-09 | 532 | 533 | 525 | 525 | 5,832,000 | 2,625 |
| 2005-11-08 | 537 | 539 | 531 | 532 | 5,057,000 | 2,660 |
| 2005-11-07 | 534 | 537 | 531 | 534 | 7,974,000 | 2,670 |
| 2005-11-04 | 544 | 545 | 527 | 531 | 23,472,000 | 2,655 |
| 2005-11-02 | 568 | 577 | 542 | 545 | 19,133,000 | 2,725 |
| 2005-11-01 | 554 | 561 | 550 | 561 | 7,366,000 | 2,805 |
| 2005-10-31 | 546 | 548 | 541 | 546 | 6,547,000 | 2,730 |
| 2005-10-28 | 525 | 538 | 518 | 538 | 6,626,000 | 2,690 |
| 2005-10-27 | 522 | 529 | 521 | 526 | 3,997,000 | 2,630 |
| 2005-10-26 | 523 | 523 | 517 | 518 | 3,366,000 | 2,590 |
| 2005-10-25 | 519 | 527 | 517 | 522 | 6,869,000 | 2,610 |
| 2005-10-24 | 516 | 519 | 508 | 509 | 4,081,000 | 2,545 |
| 2005-10-21 | 503 | 513 | 496 | 509 | 6,971,000 | 2,545 |
| 2005-10-20 | 525 | 527 | 509 | 514 | 8,256,000 | 2,570 |
| 2005-10-19 | 534 | 537 | 512 | 521 | 12,126,000 | 2,605 |
| 2005-10-18 | 543 | 552 | 538 | 541 | 13,305,000 | 2,705 |
| 2005-10-17 | 531 | 541 | 526 | 538 | 12,061,000 | 2,690 |
| 2005-10-14 | 528 | 528 | 516 | 523 | 7,497,000 | 2,615 |
| 2005-10-13 | 514 | 520 | 508 | 519 | 4,281,000 | 2,595 |
| 2005-10-12 | 530 | 530 | 517 | 520 | 9,061,000 | 2,600 |
| 2005-10-11 | 512 | 527 | 509 | 524 | 15,966,000 | 2,620 |
| 2005-10-07 | 491 | 495 | 485 | 487 | 7,084,000 | 2,435 |
| 2005-10-06 | 512 | 513 | 492 | 496 | 7,103,000 | 2,480 |
| 2005-10-05 | 525 | 525 | 510 | 512 | 8,084,000 | 2,560 |
| 2005-10-04 | 510 | 526 | 510 | 519 | 13,180,000 | 2,595 |
| 2005-10-03 | 501 | 505 | 491 | 503 | 7,026,000 | 2,515 |
| 2005-09-30 | 504 | 504 | 494 | 498 | 4,700,000 | 2,490 |
| 2005-09-29 | 505 | 510 | 494 | 499 | 7,548,000 | 2,495 |
| 2005-09-28 | 486 | 501 | 485 | 495 | 13,888,000 | 2,475 |
| 2005-09-27 | 485 | 487 | 480 | 484 | 4,928,000 | 2,420 |
| 2005-09-26 | 472 | 491 | 472 | 486 | 10,395,000 | 2,430 |
| 2005-09-22 | 464 | 470 | 460 | 469 | 7,328,000 | 2,345 |
| 2005-09-21 | 465 | 472 | 459 | 469 | 16,238,000 | 2,345 |
| 2005-09-20 | 447 | 458 | 446 | 455 | 16,218,000 | 2,275 |
| 2005-09-16 | 446 | 447 | 443 | 445 | 6,282,000 | 2,225 |
| 2005-09-15 | 440 | 447 | 440 | 445 | 5,055,000 | 2,225 |
| 2005-09-14 | 441 | 444 | 439 | 442 | 5,003,000 | 2,210 |
| 2005-09-13 | 436 | 444 | 435 | 444 | 6,721,000 | 2,220 |
| 2005-09-12 | 437 | 437 | 432 | 435 | 7,261,000 | 2,175 |
| 2005-09-09 | 423 | 432 | 423 | 432 | 9,523,000 | 2,160 |
| 2005-09-08 | 429 | 431 | 423 | 424 | 3,179,000 | 2,120 |
| 2005-09-07 | 428 | 431 | 428 | 430 | 3,630,000 | 2,150 |
| 2005-09-06 | 432 | 432 | 427 | 427 | 4,335,000 | 2,135 |
| 2005-09-05 | 435 | 437 | 430 | 430 | 5,530,000 | 2,150 |
| 2005-09-02 | 436 | 438 | 433 | 433 | 3,855,000 | 2,165 |
| 2005-09-01 | 438 | 444 | 437 | 437 | 6,810,000 | 2,185 |
| 2005-08-31 | 437 | 439 | 435 | 436 | 3,312,000 | 2,180 |
| 2005-08-30 | 440 | 440 | 435 | 438 | 5,471,000 | 2,190 |
| 2005-08-29 | 442 | 443 | 431 | 433 | 7,196,000 | 2,165 |
| 2005-08-26 | 437 | 447 | 436 | 446 | 10,453,000 | 2,230 |
| 2005-08-25 | 432 | 438 | 429 | 438 | 6,102,000 | 2,190 |
| 2005-08-24 | 431 | 435 | 431 | 434 | 5,609,000 | 2,170 |
| 2005-08-23 | 438 | 443 | 434 | 434 | 11,386,000 | 2,170 |
| 2005-08-22 | 440 | 441 | 438 | 438 | 2,888,000 | 2,190 |
| 2005-08-19 | 442 | 442 | 437 | 440 | 2,576,000 | 2,200 |
| 2005-08-18 | 443 | 448 | 440 | 440 | 7,909,000 | 2,200 |
| 2005-08-17 | 439 | 443 | 438 | 442 | 3,723,000 | 2,210 |
| 2005-08-16 | 434 | 437 | 433 | 437 | 2,753,000 | 2,185 |
| 2005-08-15 | 432 | 437 | 431 | 432 | 3,170,000 | 2,160 |
| 2005-08-12 | 440 | 441 | 430 | 431 | 6,148,000 | 2,155 |
| 2005-08-11 | 446 | 447 | 438 | 440 | 6,212,000 | 2,200 |
| 2005-08-10 | 443 | 445 | 441 | 442 | 6,384,000 | 2,210 |
| 2005-08-09 | 433 | 440 | 433 | 437 | 6,196,000 | 2,185 |
| 2005-08-08 | 422 | 437 | 417 | 436 | 8,534,000 | 2,180 |
| 2005-08-05 | 441 | 442 | 425 | 427 | 9,468,000 | 2,135 |
| 2005-08-04 | 454 | 454 | 437 | 448 | 10,347,000 | 2,240 |
| 2005-08-03 | 467 | 473 | 446 | 457 | 20,783,000 | 2,285 |
| 2005-08-02 | 456 | 466 | 454 | 462 | 9,130,000 | 2,310 |
| 2005-08-01 | 450 | 455 | 449 | 455 | 4,171,000 | 2,275 |
| 2005-07-29 | 450 | 451 | 445 | 449 | 3,615,000 | 2,245 |
| 2005-07-28 | 449 | 456 | 447 | 448 | 8,030,000 | 2,240 |
| 2005-07-27 | 442 | 448 | 440 | 448 | 5,234,000 | 2,240 |
| 2005-07-26 | 440 | 441 | 437 | 438 | 2,446,000 | 2,190 |
| 2005-07-25 | 435 | 437 | 433 | 436 | 3,373,000 | 2,180 |
| 2005-07-22 | 440 | 441 | 428 | 435 | 11,229,000 | 2,175 |
| 2005-07-21 | 447 | 449 | 445 | 445 | 4,131,000 | 2,225 |
| 2005-07-20 | 446 | 450 | 440 | 444 | 7,346,000 | 2,220 |
| 2005-07-19 | 438 | 445 | 437 | 444 | 9,786,000 | 2,220 |
| 2005-07-15 | 438 | 438 | 434 | 434 | 3,862,000 | 2,170 |
| 2005-07-14 | 437 | 437 | 433 | 436 | 5,053,000 | 2,180 |
| 2005-07-13 | 427 | 438 | 426 | 434 | 11,940,000 | 2,170 |
| 2005-07-12 | 424 | 429 | 423 | 426 | 6,319,000 | 2,130 |
| 2005-07-11 | 422 | 424 | 420 | 422 | 4,624,000 | 2,110 |
| 2005-07-08 | 416 | 419 | 415 | 417 | 4,741,000 | 2,085 |
| 2005-07-07 | 423 | 423 | 417 | 421 | 4,333,000 | 2,105 |
| 2005-07-06 | 415 | 424 | 414 | 424 | 7,416,000 | 2,120 |
| 2005-07-05 | 418 | 419 | 411 | 412 | 3,075,000 | 2,060 |
| 2005-07-04 | 417 | 420 | 416 | 419 | 2,407,000 | 2,095 |
| 2005-07-01 | 419 | 420 | 414 | 414 | 4,649,000 | 2,070 |
| 2005-06-30 | 420 | 422 | 414 | 417 | 4,322,000 | 2,085 |
| 2005-06-29 | 415 | 420 | 414 | 420 | 9,115,000 | 2,100 |
| 2005-06-28 | 406 | 414 | 406 | 414 | 6,326,000 | 2,070 |
| 2005-06-27 | 404 | 405 | 402 | 405 | 3,077,000 | 2,025 |
| 2005-06-24 | 404 | 406 | 403 | 406 | 2,321,000 | 2,030 |
| 2005-06-23 | 406 | 408 | 405 | 406 | 2,816,000 | 2,030 |
| 2005-06-22 | 408 | 412 | 408 | 410 | 8,037,000 | 2,050 |
| 2005-06-21 | 408 | 408 | 404 | 406 | 4,820,000 | 2,030 |
| 2005-06-20 | 412 | 413 | 408 | 410 | 3,259,000 | 2,050 |
| 2005-06-17 | 406 | 410 | 406 | 410 | 3,169,000 | 2,050 |
| 2005-06-16 | 409 | 410 | 404 | 405 | 4,411,000 | 2,025 |
| 2005-06-15 | 410 | 410 | 406 | 408 | 3,645,000 | 2,040 |
| 2005-06-14 | 408 | 412 | 407 | 411 | 9,884,000 | 2,055 |
| 2005-06-13 | 398 | 405 | 398 | 403 | 4,255,000 | 2,015 |
| 2005-06-10 | 396 | 401 | 396 | 397 | 10,186,000 | 1,985 |
| 2005-06-09 | 404 | 407 | 396 | 397 | 8,037,000 | 1,985 |
| 2005-06-08 | 399 | 402 | 397 | 399 | 4,397,000 | 1,995 |
| 2005-06-07 | 401 | 402 | 395 | 397 | 5,581,000 | 1,985 |
| 2005-06-06 | 400 | 402 | 397 | 401 | 7,131,000 | 2,005 |
| 2005-06-03 | 411 | 412 | 402 | 406 | 5,415,000 | 2,030 |
| 2005-06-02 | 413 | 414 | 409 | 410 | 5,461,000 | 2,050 |
| 2005-06-01 | 407 | 413 | 407 | 411 | 6,497,000 | 2,055 |
| 2005-05-31 | 412 | 415 | 408 | 410 | 8,624,000 | 2,050 |
| 2005-05-30 | 412 | 415 | 409 | 412 | 7,378,000 | 2,060 |
| 2005-05-27 | 404 | 410 | 403 | 410 | 8,212,000 | 2,050 |
| 2005-05-26 | 396 | 403 | 393 | 403 | 3,874,000 | 2,015 |
| 2005-05-25 | 402 | 402 | 394 | 396 | 2,963,000 | 1,980 |
| 2005-05-24 | 397 | 404 | 396 | 401 | 9,451,000 | 2,005 |
| 2005-05-23 | 394 | 397 | 393 | 397 | 5,295,000 | 1,985 |
| 2005-05-20 | 389 | 395 | 387 | 391 | 5,144,000 | 1,955 |
| 2005-05-19 | 385 | 392 | 384 | 389 | 6,240,000 | 1,945 |
| 2005-05-18 | 381 | 386 | 378 | 382 | 14,010,000 | 1,910 |
| 2005-05-17 | 382 | 382 | 372 | 376 | 4,173,000 | 1,880 |
| 2005-05-16 | 379 | 381 | 374 | 378 | 7,195,000 | 1,890 |
| 2005-05-13 | 387 | 389 | 381 | 382 | 9,042,000 | 1,910 |
| 2005-05-12 | 390 | 399 | 387 | 390 | 11,417,000 | 1,950 |
| 2005-05-11 | 382 | 390 | 380 | 390 | 5,887,000 | 1,950 |
| 2005-05-10 | 386 | 388 | 382 | 385 | 5,242,000 | 1,925 |
| 2005-05-09 | 390 | 393 | 384 | 389 | 8,954,000 | 1,945 |
| 2005-05-06 | 380 | 389 | 379 | 385 | 14,743,000 | 1,925 |
| 2005-05-02 | 371 | 377 | 366 | 377 | 5,572,000 | 1,885 |
| 2005-04-28 | 359 | 378 | 357 | 371 | 12,735,000 | 1,855 |
| 2005-04-27 | 357 | 361 | 356 | 361 | 1,817,000 | 1,805 |
| 2005-04-26 | 358 | 361 | 355 | 359 | 2,382,000 | 1,795 |
| 2005-04-25 | 359 | 359 | 354 | 357 | 4,277,000 | 1,785 |
| 2005-04-22 | 358 | 360 | 352 | 359 | 5,165,000 | 1,795 |
| 2005-04-21 | 351 | 354 | 346 | 351 | 8,925,000 | 1,755 |
| 2005-04-20 | 364 | 365 | 357 | 358 | 2,834,000 | 1,790 |
| 2005-04-19 | 356 | 362 | 355 | 358 | 4,299,000 | 1,790 |
| 2005-04-18 | 361 | 361 | 354 | 354 | 5,961,000 | 1,770 |
| 2005-04-15 | 369 | 370 | 361 | 363 | 5,407,000 | 1,815 |
| 2005-04-14 | 372 | 376 | 367 | 374 | 6,840,000 | 1,870 |
| 2005-04-13 | 380 | 381 | 377 | 377 | 2,844,000 | 1,885 |
| 2005-04-12 | 380 | 382 | 375 | 380 | 3,714,000 | 1,900 |
| 2005-04-11 | 387 | 390 | 380 | 381 | 5,363,000 | 1,905 |
| 2005-04-08 | 390 | 393 | 389 | 392 | 14,581,000 | 1,960 |
| 2005-04-07 | 374 | 387 | 373 | 387 | 12,906,000 | 1,935 |
| 2005-04-06 | 374 | 375 | 371 | 374 | 2,725,000 | 1,870 |
| 2005-04-05 | 372 | 378 | 372 | 374 | 3,772,000 | 1,870 |
| 2005-04-04 | 371 | 377 | 369 | 374 | 6,197,000 | 1,870 |
| 2005-04-01 | 366 | 372 | 364 | 371 | 5,301,000 | 1,855 |
| 2005-03-31 | 369 | 369 | 364 | 366 | 4,825,000 | 1,830 |
| 2005-03-30 | 364 | 371 | 363 | 369 | 11,569,000 | 1,845 |
| 2005-03-29 | 367 | 368 | 361 | 363 | 4,888,000 | 1,815 |
| 2005-03-28 | 355 | 368 | 354 | 366 | 8,019,000 | 1,830 |
| 2005-03-25 | 355 | 355 | 352 | 355 | 1,540,000 | 1,775 |
| 2005-03-24 | 354 | 356 | 352 | 353 | 4,477,000 | 1,765 |
| 2005-03-23 | 356 | 356 | 351 | 354 | 2,789,000 | 1,770 |
| 2005-03-22 | 356 | 359 | 355 | 356 | 1,986,000 | 1,780 |
| 2005-03-18 | 354 | 359 | 354 | 357 | 2,843,000 | 1,785 |
| 2005-03-17 | 356 | 359 | 355 | 357 | 2,434,000 | 1,785 |
| 2005-03-16 | 355 | 359 | 353 | 359 | 2,038,000 | 1,795 |
| 2005-03-15 | 357 | 359 | 354 | 356 | 2,399,000 | 1,780 |
| 2005-03-14 | 360 | 361 | 354 | 354 | 1,873,000 | 1,770 |
| 2005-03-11 | 356 | 360 | 356 | 360 | 6,143,000 | 1,800 |
| 2005-03-10 | 355 | 363 | 355 | 357 | 4,056,000 | 1,785 |
| 2005-03-09 | 358 | 360 | 356 | 356 | 3,042,000 | 1,780 |
| 2005-03-08 | 359 | 361 | 358 | 359 | 2,098,000 | 1,795 |
| 2005-03-07 | 363 | 364 | 359 | 361 | 2,102,000 | 1,805 |
| 2005-03-04 | 358 | 363 | 356 | 362 | 2,258,000 | 1,810 |
| 2005-03-03 | 362 | 362 | 359 | 361 | 2,442,000 | 1,805 |
| 2005-03-02 | 362 | 363 | 360 | 362 | 2,440,000 | 1,810 |
| 2005-03-01 | 362 | 362 | 360 | 361 | 3,205,000 | 1,805 |
| 2005-02-28 | 353 | 363 | 352 | 361 | 8,671,000 | 1,805 |
| 2005-02-25 | 345 | 351 | 343 | 349 | 3,347,000 | 1,745 |
| 2005-02-24 | 343 | 346 | 343 | 343 | 2,055,000 | 1,715 |
| 2005-02-23 | 345 | 346 | 343 | 345 | 1,951,000 | 1,725 |
| 2005-02-22 | 348 | 350 | 347 | 347 | 1,996,000 | 1,735 |
| 2005-02-21 | 350 | 350 | 348 | 348 | 1,003,000 | 1,740 |
| 2005-02-18 | 350 | 352 | 349 | 349 | 2,341,000 | 1,745 |
| 2005-02-17 | 347 | 351 | 347 | 349 | 1,980,000 | 1,745 |
| 2005-02-16 | 352 | 353 | 345 | 345 | 3,447,000 | 1,725 |
| 2005-02-15 | 353 | 353 | 350 | 351 | 1,467,000 | 1,755 |
| 2005-02-14 | 351 | 354 | 350 | 353 | 2,851,000 | 1,765 |
| 2005-02-10 | 351 | 352 | 346 | 349 | 4,491,000 | 1,745 |
| 2005-02-09 | 349 | 353 | 349 | 352 | 3,135,000 | 1,760 |
| 2005-02-08 | 349 | 350 | 348 | 349 | 2,637,000 | 1,745 |
| 2005-02-07 | 350 | 351 | 347 | 349 | 4,015,000 | 1,745 |
| 2005-02-04 | 347 | 350 | 343 | 348 | 3,867,000 | 1,740 |
| 2005-02-03 | 349 | 350 | 346 | 350 | 3,957,000 | 1,750 |
| 2005-02-02 | 347 | 350 | 345 | 350 | 2,852,000 | 1,750 |
| 2005-02-01 | 347 | 348 | 342 | 344 | 2,677,000 | 1,720 |
| 2005-01-31 | 346 | 349 | 339 | 347 | 6,154,000 | 1,735 |
| 2005-01-28 | 344 | 350 | 342 | 350 | 6,494,000 | 1,750 |
| 2005-01-27 | 343 | 344 | 338 | 344 | 3,762,000 | 1,720 |
| 2005-01-26 | 343 | 344 | 341 | 341 | 4,928,000 | 1,705 |
| 2005-01-25 | 337 | 342 | 337 | 342 | 4,224,000 | 1,710 |
| 2005-01-24 | 332 | 340 | 330 | 338 | 8,828,000 | 1,690 |
| 2005-01-21 | 324 | 331 | 323 | 330 | 3,707,000 | 1,650 |
| 2005-01-20 | 326 | 327 | 323 | 324 | 4,208,000 | 1,620 |
| 2005-01-19 | 329 | 331 | 326 | 329 | 5,067,000 | 1,645 |
| 2005-01-18 | 328 | 332 | 324 | 326 | 4,611,000 | 1,630 |
| 2005-01-17 | 326 | 329 | 326 | 326 | 3,398,000 | 1,630 |
| 2005-01-14 | 329 | 330 | 325 | 328 | 5,637,000 | 1,640 |
| 2005-01-13 | 331 | 333 | 331 | 333 | 2,782,000 | 1,665 |
| 2005-01-12 | 333 | 336 | 332 | 334 | 4,132,000 | 1,670 |
| 2005-01-11 | 331 | 334 | 331 | 332 | 3,016,000 | 1,660 |
| 2005-01-07 | 330 | 333 | 327 | 331 | 5,982,000 | 1,655 |
| 2005-01-06 | 329 | 329 | 327 | 329 | 3,735,000 | 1,645 |
| 2005-01-05 | 325 | 329 | 324 | 328 | 5,812,000 | 1,640 |
| 2005-01-04 | 322 | 324 | 321 | 324 | 1,535,000 | 1,620 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
