7261 マツダ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 212 | 214 | 210 | 212 | 8,716,000 | 1,060 |
| 2009-12-29 | 211 | 212 | 208 | 211 | 10,443,000 | 1,055 |
| 2009-12-28 | 214 | 215 | 211 | 212 | 12,158,000 | 1,060 |
| 2009-12-25 | 214 | 215 | 213 | 214 | 7,296,000 | 1,070 |
| 2009-12-24 | 215 | 216 | 214 | 215 | 12,966,000 | 1,075 |
| 2009-12-22 | 214 | 216 | 213 | 213 | 29,785,000 | 1,065 |
| 2009-12-21 | 211 | 214 | 210 | 212 | 14,278,000 | 1,060 |
| 2009-12-18 | 206 | 210 | 202 | 209 | 13,808,000 | 1,045 |
| 2009-12-17 | 206 | 212 | 205 | 208 | 24,797,000 | 1,040 |
| 2009-12-16 | 205 | 208 | 200 | 203 | 11,141,000 | 1,015 |
| 2009-12-15 | 199 | 204 | 197 | 202 | 8,944,000 | 1,010 |
| 2009-12-14 | 200 | 202 | 198 | 200 | 10,637,000 | 1,000 |
| 2009-12-11 | 195 | 199 | 191 | 197 | 18,620,000 | 985 |
| 2009-12-10 | 196 | 199 | 192 | 195 | 15,839,000 | 975 |
| 2009-12-09 | 204 | 205 | 199 | 201 | 13,168,000 | 1,005 |
| 2009-12-08 | 209 | 211 | 207 | 209 | 11,457,000 | 1,045 |
| 2009-12-07 | 213 | 215 | 211 | 214 | 19,535,000 | 1,070 |
| 2009-12-04 | 207 | 210 | 204 | 210 | 18,346,000 | 1,050 |
| 2009-12-03 | 199 | 208 | 198 | 207 | 26,258,000 | 1,035 |
| 2009-12-02 | 194 | 198 | 192 | 194 | 16,229,000 | 970 |
| 2009-12-01 | 182 | 196 | 179 | 194 | 19,133,000 | 970 |
| 2009-11-30 | 177 | 186 | 177 | 184 | 21,329,000 | 920 |
| 2009-11-27 | 173 | 176 | 171 | 174 | 17,355,000 | 870 |
| 2009-11-26 | 183 | 188 | 179 | 183 | 21,977,000 | 915 |
| 2009-11-25 | 183 | 187 | 181 | 187 | 10,798,000 | 935 |
| 2009-11-24 | 189 | 190 | 182 | 183 | 10,418,000 | 915 |
| 2009-11-20 | 181 | 191 | 180 | 189 | 20,356,000 | 945 |
| 2009-11-19 | 190 | 190 | 179 | 185 | 19,137,000 | 925 |
| 2009-11-18 | 191 | 193 | 187 | 190 | 14,411,000 | 950 |
| 2009-11-17 | 200 | 201 | 193 | 195 | 16,265,000 | 975 |
| 2009-11-16 | 207 | 208 | 199 | 201 | 17,821,000 | 1,005 |
| 2009-11-13 | 208 | 210 | 207 | 210 | 11,997,000 | 1,050 |
| 2009-11-12 | 211 | 212 | 206 | 207 | 9,370,000 | 1,035 |
| 2009-11-11 | 211 | 212 | 210 | 211 | 10,109,000 | 1,055 |
| 2009-11-10 | 213 | 213 | 209 | 211 | 13,557,000 | 1,055 |
| 2009-11-09 | 207 | 213 | 205 | 212 | 18,587,000 | 1,060 |
| 2009-11-06 | 211 | 212 | 207 | 207 | 10,936,000 | 1,035 |
| 2009-11-05 | 211 | 213 | 209 | 211 | 18,613,000 | 1,055 |
| 2009-11-04 | 206 | 210 | 205 | 210 | 18,504,000 | 1,050 |
| 2009-11-02 | 206 | 206 | 203 | 204 | 16,671,000 | 1,020 |
| 2009-10-30 | 211 | 213 | 205 | 211 | 26,123,000 | 1,055 |
| 2009-10-29 | 206 | 210 | 205 | 209 | 25,737,000 | 1,045 |
| 2009-10-28 | 213 | 214 | 207 | 209 | 16,904,000 | 1,045 |
| 2009-10-27 | 215 | 217 | 210 | 211 | 25,143,000 | 1,055 |
| 2009-10-26 | 212 | 216 | 212 | 216 | 25,384,000 | 1,080 |
| 2009-10-23 | 214 | 215 | 211 | 211 | 29,293,000 | 1,055 |
| 2009-10-22 | 206 | 216 | 205 | 214 | 104,895,000 | 1,070 |
| 2009-10-21 | 212 | 213 | 208 | 208 | 32,815,000 | 1,040 |
| 2009-10-20 | 215 | 215 | 211 | 212 | 23,624,000 | 1,060 |
| 2009-10-19 | 212 | 216 | 209 | 215 | 24,944,000 | 1,075 |
| 2009-10-16 | 222 | 222 | 212 | 213 | 52,236,000 | 1,065 |
| 2009-10-15 | 220 | 226 | 217 | 222 | 81,674,000 | 1,110 |
| 2009-10-14 | 228 | 228 | 213 | 220 | 86,726,000 | 1,100 |
| 2009-10-13 | 232 | 238 | 227 | 235 | 57,817,000 | 1,175 |
| 2009-10-09 | 218 | 227 | 216 | 227 | 41,630,000 | 1,135 |
| 2009-10-08 | 210 | 228 | 210 | 218 | 67,806,000 | 1,090 |
| 2009-10-07 | 202 | 215 | 196 | 211 | 44,770,000 | 1,055 |
| 2009-10-06 | 195 | 200 | 191 | 199 | 58,454,000 | 995 |
| 2009-10-05 | 194 | 195 | 180 | 185 | 28,609,000 | 925 |
| 2009-10-02 | 191 | 196 | 188 | 196 | 14,419,000 | 980 |
| 2009-10-01 | 201 | 203 | 197 | 198 | 15,771,000 | 990 |
| 2009-09-30 | 209 | 209 | 196 | 201 | 44,684,000 | 1,005 |
| 2009-09-29 | 215 | 220 | 208 | 208 | 22,050,000 | 1,040 |
| 2009-09-28 | 216 | 216 | 204 | 210 | 16,001,000 | 1,050 |
| 2009-09-25 | 229 | 230 | 225 | 225 | 5,614,000 | 1,125 |
| 2009-09-24 | 229 | 235 | 228 | 232 | 7,149,000 | 1,160 |
| 2009-09-18 | 232 | 232 | 224 | 228 | 13,137,000 | 1,140 |
| 2009-09-17 | 235 | 237 | 227 | 227 | 12,192,000 | 1,135 |
| 2009-09-16 | 228 | 235 | 226 | 232 | 10,094,000 | 1,160 |
| 2009-09-15 | 229 | 231 | 226 | 228 | 9,778,000 | 1,140 |
| 2009-09-14 | 232 | 233 | 223 | 225 | 9,896,000 | 1,125 |
| 2009-09-11 | 240 | 241 | 235 | 237 | 11,924,000 | 1,185 |
| 2009-09-10 | 245 | 249 | 241 | 243 | 11,718,000 | 1,215 |
| 2009-09-09 | 247 | 247 | 243 | 244 | 5,593,000 | 1,220 |
| 2009-09-08 | 248 | 249 | 243 | 247 | 5,435,000 | 1,235 |
| 2009-09-07 | 244 | 249 | 243 | 248 | 9,480,000 | 1,240 |
| 2009-09-04 | 251 | 253 | 241 | 243 | 9,891,000 | 1,215 |
| 2009-09-03 | 252 | 254 | 250 | 252 | 7,184,000 | 1,260 |
| 2009-09-02 | 253 | 257 | 250 | 256 | 8,697,000 | 1,280 |
| 2009-09-01 | 257 | 261 | 255 | 258 | 7,323,000 | 1,290 |
| 2009-08-31 | 266 | 267 | 257 | 258 | 7,104,000 | 1,290 |
| 2009-08-28 | 262 | 264 | 260 | 263 | 6,917,000 | 1,315 |
| 2009-08-27 | 262 | 264 | 255 | 257 | 8,316,000 | 1,285 |
| 2009-08-26 | 266 | 266 | 261 | 266 | 5,122,000 | 1,330 |
| 2009-08-25 | 263 | 266 | 262 | 264 | 6,233,000 | 1,320 |
| 2009-08-24 | 271 | 271 | 266 | 268 | 7,796,000 | 1,340 |
| 2009-08-21 | 268 | 269 | 257 | 261 | 14,965,000 | 1,305 |
| 2009-08-20 | 269 | 269 | 264 | 269 | 11,419,000 | 1,345 |
| 2009-08-19 | 263 | 269 | 260 | 260 | 17,129,000 | 1,300 |
| 2009-08-18 | 254 | 260 | 253 | 257 | 12,149,000 | 1,285 |
| 2009-08-17 | 267 | 269 | 259 | 260 | 11,448,000 | 1,300 |
| 2009-08-14 | 265 | 277 | 264 | 274 | 17,632,000 | 1,370 |
| 2009-08-13 | 261 | 265 | 260 | 264 | 9,023,000 | 1,320 |
| 2009-08-12 | 256 | 259 | 255 | 256 | 8,443,000 | 1,280 |
| 2009-08-11 | 261 | 264 | 260 | 262 | 16,393,000 | 1,310 |
| 2009-08-10 | 256 | 265 | 254 | 264 | 19,868,000 | 1,320 |
| 2009-08-07 | 253 | 254 | 243 | 249 | 12,579,000 | 1,245 |
| 2009-08-06 | 246 | 257 | 246 | 256 | 13,324,000 | 1,280 |
| 2009-08-05 | 255 | 256 | 247 | 249 | 11,398,000 | 1,245 |
| 2009-08-04 | 267 | 270 | 250 | 253 | 19,885,000 | 1,265 |
| 2009-08-03 | 248 | 263 | 246 | 263 | 20,518,000 | 1,315 |
| 2009-07-31 | 254 | 257 | 247 | 248 | 27,027,000 | 1,240 |
| 2009-07-30 | 250 | 264 | 247 | 264 | 33,490,000 | 1,320 |
| 2009-07-29 | 247 | 248 | 241 | 243 | 11,063,000 | 1,215 |
| 2009-07-28 | 250 | 252 | 245 | 252 | 9,661,000 | 1,260 |
| 2009-07-27 | 246 | 252 | 243 | 250 | 14,257,000 | 1,250 |
| 2009-07-24 | 242 | 246 | 240 | 245 | 16,308,000 | 1,225 |
| 2009-07-23 | 236 | 239 | 232 | 235 | 15,505,000 | 1,175 |
| 2009-07-22 | 238 | 239 | 235 | 238 | 11,904,000 | 1,190 |
| 2009-07-21 | 237 | 240 | 232 | 240 | 12,143,000 | 1,200 |
| 2009-07-17 | 236 | 239 | 230 | 232 | 19,845,000 | 1,160 |
| 2009-07-16 | 251 | 254 | 237 | 240 | 45,451,000 | 1,200 |
| 2009-07-15 | 219 | 227 | 216 | 226 | 15,342,000 | 1,130 |
| 2009-07-14 | 213 | 222 | 211 | 214 | 16,609,000 | 1,070 |
| 2009-07-13 | 213 | 216 | 202 | 203 | 15,053,000 | 1,015 |
| 2009-07-10 | 218 | 221 | 214 | 216 | 19,854,000 | 1,080 |
| 2009-07-09 | 219 | 225 | 214 | 219 | 23,419,000 | 1,095 |
| 2009-07-08 | 222 | 223 | 215 | 220 | 15,889,000 | 1,100 |
| 2009-07-07 | 232 | 233 | 225 | 227 | 13,059,000 | 1,135 |
| 2009-07-06 | 240 | 243 | 231 | 235 | 11,544,000 | 1,175 |
| 2009-07-03 | 239 | 245 | 234 | 242 | 14,582,000 | 1,210 |
| 2009-07-02 | 249 | 252 | 241 | 243 | 9,340,000 | 1,215 |
| 2009-07-01 | 243 | 253 | 242 | 249 | 11,948,000 | 1,245 |
| 2009-06-30 | 251 | 252 | 245 | 247 | 6,729,000 | 1,235 |
| 2009-06-29 | 250 | 254 | 244 | 245 | 8,638,000 | 1,225 |
| 2009-06-26 | 250 | 252 | 243 | 249 | 12,440,000 | 1,245 |
| 2009-06-25 | 237 | 252 | 237 | 247 | 16,323,000 | 1,235 |
| 2009-06-24 | 243 | 244 | 236 | 238 | 7,912,000 | 1,190 |
| 2009-06-23 | 244 | 245 | 238 | 239 | 11,373,000 | 1,195 |
| 2009-06-22 | 247 | 253 | 242 | 251 | 12,532,000 | 1,255 |
| 2009-06-19 | 256 | 263 | 250 | 251 | 14,824,000 | 1,255 |
| 2009-06-18 | 260 | 262 | 251 | 254 | 9,903,000 | 1,270 |
| 2009-06-17 | 259 | 265 | 256 | 265 | 14,641,000 | 1,325 |
| 2009-06-16 | 270 | 271 | 262 | 263 | 11,819,000 | 1,315 |
| 2009-06-15 | 286 | 289 | 276 | 277 | 11,238,000 | 1,385 |
| 2009-06-12 | 283 | 289 | 282 | 285 | 20,323,000 | 1,425 |
| 2009-06-11 | 285 | 290 | 281 | 287 | 12,188,000 | 1,435 |
| 2009-06-10 | 281 | 289 | 281 | 288 | 11,664,000 | 1,440 |
| 2009-06-09 | 292 | 295 | 280 | 280 | 20,134,000 | 1,400 |
| 2009-06-08 | 282 | 296 | 282 | 294 | 29,456,000 | 1,470 |
| 2009-06-05 | 265 | 278 | 262 | 277 | 43,965,000 | 1,385 |
| 2009-06-04 | 254 | 255 | 251 | 251 | 8,096,000 | 1,255 |
| 2009-06-03 | 254 | 258 | 251 | 257 | 11,950,000 | 1,285 |
| 2009-06-02 | 255 | 259 | 253 | 256 | 12,212,000 | 1,280 |
| 2009-06-01 | 246 | 249 | 243 | 248 | 11,301,000 | 1,240 |
| 2009-05-29 | 251 | 252 | 244 | 247 | 17,326,000 | 1,235 |
| 2009-05-28 | 240 | 247 | 239 | 246 | 15,254,000 | 1,230 |
| 2009-05-27 | 246 | 247 | 239 | 239 | 15,109,000 | 1,195 |
| 2009-05-26 | 238 | 243 | 232 | 243 | 14,632,000 | 1,215 |
| 2009-05-25 | 243 | 247 | 237 | 240 | 11,881,000 | 1,200 |
| 2009-05-22 | 234 | 242 | 225 | 240 | 29,927,000 | 1,200 |
| 2009-05-21 | 225 | 242 | 223 | 241 | 29,473,000 | 1,205 |
| 2009-05-20 | 225 | 227 | 217 | 226 | 20,021,000 | 1,130 |
| 2009-05-19 | 234 | 236 | 220 | 223 | 17,777,000 | 1,115 |
| 2009-05-18 | 223 | 226 | 220 | 226 | 12,548,000 | 1,130 |
| 2009-05-15 | 224 | 233 | 218 | 232 | 18,553,000 | 1,160 |
| 2009-05-14 | 232 | 234 | 222 | 225 | 15,858,000 | 1,125 |
| 2009-05-13 | 236 | 243 | 232 | 241 | 25,312,000 | 1,205 |
| 2009-05-12 | 253 | 255 | 246 | 248 | 15,898,000 | 1,240 |
| 2009-05-11 | 263 | 265 | 255 | 260 | 11,561,000 | 1,300 |
| 2009-05-08 | 258 | 266 | 256 | 266 | 11,279,000 | 1,330 |
| 2009-05-07 | 262 | 263 | 256 | 263 | 17,330,000 | 1,315 |
| 2009-05-01 | 247 | 252 | 243 | 250 | 11,345,000 | 1,250 |
| 2009-04-30 | 242 | 248 | 242 | 243 | 9,584,000 | 1,215 |
| 2009-04-28 | 243 | 252 | 231 | 234 | 14,504,000 | 1,170 |
| 2009-04-27 | 249 | 252 | 242 | 247 | 9,905,000 | 1,235 |
| 2009-04-24 | 252 | 257 | 242 | 245 | 16,660,000 | 1,225 |
| 2009-04-23 | 246 | 255 | 243 | 254 | 26,123,000 | 1,270 |
| 2009-04-22 | 258 | 259 | 241 | 241 | 20,594,000 | 1,205 |
| 2009-04-21 | 245 | 254 | 245 | 253 | 20,724,000 | 1,265 |
| 2009-04-20 | 249 | 260 | 245 | 260 | 19,681,000 | 1,300 |
| 2009-04-17 | 242 | 246 | 237 | 246 | 19,487,000 | 1,230 |
| 2009-04-16 | 247 | 252 | 232 | 232 | 20,751,000 | 1,160 |
| 2009-04-15 | 230 | 241 | 227 | 237 | 27,119,000 | 1,185 |
| 2009-04-14 | 271 | 273 | 242 | 243 | 36,414,000 | 1,215 |
| 2009-04-13 | 257 | 275 | 256 | 266 | 36,070,000 | 1,330 |
| 2009-04-10 | 263 | 269 | 245 | 256 | 39,819,000 | 1,280 |
| 2009-04-09 | 235 | 248 | 232 | 248 | 34,364,000 | 1,240 |
| 2009-04-08 | 221 | 236 | 218 | 225 | 38,272,000 | 1,125 |
| 2009-04-07 | 212 | 230 | 210 | 227 | 44,230,000 | 1,135 |
| 2009-04-06 | 203 | 219 | 202 | 213 | 44,583,000 | 1,065 |
| 2009-04-03 | 196 | 196 | 178 | 193 | 46,172,000 | 965 |
| 2009-04-02 | 180 | 194 | 177 | 186 | 30,339,000 | 930 |
| 2009-04-01 | 169 | 175 | 166 | 173 | 15,583,000 | 865 |
| 2009-03-31 | 168 | 177 | 164 | 164 | 17,963,000 | 820 |
| 2009-03-30 | 189 | 191 | 170 | 171 | 16,769,000 | 855 |
| 2009-03-27 | 187 | 197 | 187 | 194 | 17,528,000 | 970 |
| 2009-03-26 | 186 | 188 | 183 | 184 | 9,057,000 | 920 |
| 2009-03-25 | 187 | 191 | 183 | 187 | 20,497,000 | 935 |
| 2009-03-24 | 190 | 192 | 183 | 188 | 28,771,000 | 940 |
| 2009-03-23 | 161 | 176 | 160 | 175 | 19,081,000 | 875 |
| 2009-03-19 | 163 | 167 | 159 | 166 | 13,474,000 | 830 |
| 2009-03-18 | 164 | 174 | 163 | 169 | 24,146,000 | 845 |
| 2009-03-17 | 157 | 160 | 155 | 159 | 17,224,000 | 795 |
| 2009-03-16 | 155 | 158 | 152 | 155 | 18,647,000 | 775 |
| 2009-03-13 | 136 | 144 | 135 | 143 | 15,749,000 | 715 |
| 2009-03-12 | 136 | 137 | 132 | 133 | 5,639,000 | 665 |
| 2009-03-11 | 136 | 139 | 133 | 137 | 8,310,000 | 685 |
| 2009-03-10 | 130 | 132 | 129 | 130 | 8,901,000 | 650 |
| 2009-03-09 | 136 | 136 | 130 | 132 | 8,386,000 | 660 |
| 2009-03-06 | 132 | 137 | 129 | 136 | 12,900,000 | 680 |
| 2009-03-05 | 129 | 140 | 128 | 137 | 21,736,000 | 685 |
| 2009-03-04 | 117 | 126 | 113 | 124 | 19,066,000 | 620 |
| 2009-03-03 | 114 | 120 | 113 | 118 | 13,135,000 | 590 |
| 2009-03-02 | 122 | 124 | 120 | 121 | 9,940,000 | 605 |
| 2009-02-27 | 123 | 128 | 123 | 126 | 9,503,000 | 630 |
| 2009-02-26 | 127 | 133 | 123 | 123 | 11,678,000 | 615 |
| 2009-02-25 | 127 | 132 | 125 | 128 | 17,116,000 | 640 |
| 2009-02-24 | 126 | 127 | 120 | 122 | 16,325,000 | 610 |
| 2009-02-23 | 136 | 137 | 129 | 132 | 9,934,000 | 660 |
| 2009-02-20 | 138 | 139 | 136 | 138 | 6,301,000 | 690 |
| 2009-02-19 | 141 | 143 | 137 | 137 | 7,261,000 | 685 |
| 2009-02-18 | 138 | 143 | 136 | 138 | 8,201,000 | 690 |
| 2009-02-17 | 141 | 142 | 139 | 140 | 6,949,000 | 700 |
| 2009-02-16 | 148 | 148 | 141 | 141 | 5,834,000 | 705 |
| 2009-02-13 | 149 | 150 | 145 | 149 | 5,685,000 | 745 |
| 2009-02-12 | 145 | 150 | 144 | 147 | 6,366,000 | 735 |
| 2009-02-10 | 155 | 156 | 147 | 148 | 9,635,000 | 740 |
| 2009-02-09 | 153 | 156 | 148 | 148 | 10,969,000 | 740 |
| 2009-02-06 | 148 | 150 | 143 | 148 | 12,009,000 | 740 |
| 2009-02-05 | 139 | 150 | 136 | 141 | 12,744,000 | 705 |
| 2009-02-04 | 139 | 145 | 137 | 142 | 9,166,000 | 710 |
| 2009-02-03 | 140 | 145 | 135 | 136 | 12,414,000 | 680 |
| 2009-02-02 | 140 | 140 | 136 | 136 | 7,934,000 | 680 |
| 2009-01-30 | 146 | 147 | 141 | 142 | 8,740,000 | 710 |
| 2009-01-29 | 157 | 158 | 149 | 151 | 8,748,000 | 755 |
| 2009-01-28 | 150 | 155 | 147 | 152 | 9,395,000 | 760 |
| 2009-01-27 | 146 | 154 | 145 | 152 | 10,217,000 | 760 |
| 2009-01-26 | 142 | 146 | 141 | 143 | 9,049,000 | 715 |
| 2009-01-23 | 145 | 147 | 143 | 145 | 7,921,000 | 725 |
| 2009-01-22 | 152 | 152 | 144 | 146 | 9,393,000 | 730 |
| 2009-01-21 | 154 | 155 | 151 | 152 | 9,918,000 | 760 |
| 2009-01-20 | 160 | 161 | 154 | 160 | 10,755,000 | 800 |
| 2009-01-19 | 168 | 169 | 162 | 162 | 7,557,000 | 810 |
| 2009-01-16 | 165 | 167 | 158 | 166 | 10,594,000 | 830 |
| 2009-01-15 | 165 | 168 | 159 | 159 | 13,968,000 | 795 |
| 2009-01-14 | 169 | 175 | 168 | 171 | 12,778,000 | 855 |
| 2009-01-13 | 170 | 176 | 167 | 171 | 13,724,000 | 855 |
| 2009-01-09 | 192 | 193 | 177 | 179 | 25,443,000 | 895 |
| 2009-01-08 | 176 | 199 | 176 | 194 | 36,614,000 | 970 |
| 2009-01-07 | 165 | 190 | 164 | 186 | 24,501,000 | 930 |
| 2009-01-06 | 159 | 163 | 157 | 162 | 8,865,000 | 810 |
| 2009-01-05 | 158 | 159 | 156 | 158 | 4,931,000 | 790 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
