7261 マツダ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	174	176	171	174	102,010,000	870
2012-12-27	159	167	158	166	112,129,000	830
2012-12-26	151	155	150	155	59,847,000	775
2012-12-25	150	151	148	150	27,439,000	750
2012-12-21	152	154	145	147	77,350,000	735
2012-12-20	148	151	146	150	70,879,000	750
2012-12-19	149	150	147	150	63,558,000	750
2012-12-18	146	147	144	145	44,962,000	725
2012-12-17	145	148	144	145	58,793,000	725
2012-12-14	142	143	138	143	55,281,000	715
2012-12-13	139	144	138	142	83,167,000	710
2012-12-12	133	136	132	136	47,011,000	680
2012-12-11	132	134	131	131	30,008,000	655
2012-12-10	133	134	131	131	25,646,000	655
2012-12-07	132	134	131	132	41,783,000	660
2012-12-06	131	133	130	133	34,378,000	665
2012-12-05	128	130	127	130	18,426,000	650
2012-12-04	129	131	128	129	24,049,000	645
2012-12-03	130	131	128	130	22,159,000	650
2012-11-30	130	131	126	130	52,797,000	650
2012-11-29	128	130	127	129	35,388,000	645
2012-11-28	125	128	124	125	36,690,000	625
2012-11-27	127	128	124	128	54,841,000	640
2012-11-26	131	134	129	129	67,517,000	645
2012-11-22	128	131	127	130	86,193,000	650
2012-11-21	122	127	121	126	94,082,000	630
2012-11-20	121	122	117	119	33,553,000	595
2012-11-19	123	125	120	121	38,309,000	605
2012-11-16	118	124	117	121	104,996,000	605
2012-11-15	108	115	108	113	53,098,000	565
2012-11-14	108	108	106	107	10,032,000	535
2012-11-13	107	108	106	108	14,656,000	540
2012-11-12	109	111	106	106	47,226,000	530
2012-11-09	102	105	102	105	16,912,000	525
2012-11-08	104	106	103	105	24,849,000	525
2012-11-07	108	108	104	107	22,394,000	535
2012-11-06	106	106	104	106	14,878,000	530
2012-11-05	106	108	105	106	20,479,000	530
2012-11-02	106	108	106	107	32,899,000	535
2012-11-01	101	105	99	105	64,861,000	525
2012-10-31	94	97	93	95	32,298,000	475
2012-10-30	95	96	91	91	33,983,000	455
2012-10-29	98	98	94	94	17,617,000	470
2012-10-26	100	101	97	97	21,890,000	485
2012-10-25	99	100	97	100	27,690,000	500
2012-10-24	100	101	99	99	14,994,000	495
2012-10-23	102	103	100	102	23,562,000	510
2012-10-22	97	101	96	101	24,730,000	505
2012-10-19	97	100	97	100	20,055,000	500
2012-10-18	96	99	95	98	43,830,000	490
2012-10-17	94	96	94	95	20,965,000	475
2012-10-16	94	95	93	94	11,344,000	470
2012-10-15	90	93	90	93	15,196,000	465
2012-10-12	89	91	88	90	24,129,000	450
2012-10-11	87	89	86	87	16,923,000	435
2012-10-10	89	89	86	87	31,870,000	435
2012-10-09	91	92	90	90	16,309,000	450
2012-10-05	94	94	90	92	13,644,000	460
2012-10-04	92	96	92	93	25,841,000	465
2012-10-03	92	92	90	92	6,535,000	460
2012-10-02	90	92	89	91	10,402,000	455
2012-10-01	91	92	89	89	12,914,000	445
2012-09-28	93	93	90	91	24,704,000	455
2012-09-27	92	93	91	93	14,412,000	465
2012-09-26	93	94	92	92	11,941,000	460
2012-09-25	94	95	92	94	15,979,000	470
2012-09-24	97	98	95	95	15,813,000	475
2012-09-21	99	100	98	99	21,281,000	495
2012-09-20	102	103	98	99	16,188,000	495
2012-09-19	100	104	98	104	29,718,000	520
2012-09-18	98	101	97	99	29,090,000	495
2012-09-14	95	98	94	98	32,750,000	490
2012-09-13	94	95	93	94	13,411,000	470
2012-09-12	93	95	93	95	15,869,000	475
2012-09-11	94	95	92	94	14,829,000	470
2012-09-10	92	96	92	96	22,751,000	480
2012-09-07	93	94	90	93	22,829,000	465
2012-09-06	89	90	88	89	12,734,000	445
2012-09-05	92	92	89	89	15,481,000	445
2012-09-04	91	92	91	92	3,518,000	460
2012-09-03	93	94	90	92	20,743,000	460
2012-08-31	95	95	93	94	16,148,000	470
2012-08-30	96	97	95	95	6,786,000	475
2012-08-29	95	96	95	96	7,456,000	480
2012-08-28	96	98	95	95	18,738,000	475
2012-08-27	95	96	95	95	6,221,000	475
2012-08-24	96	97	95	95	8,898,000	475
2012-08-23	97	98	96	97	13,920,000	485
2012-08-22	97	99	96	98	12,654,000	490
2012-08-21	96	99	96	97	13,968,000	485
2012-08-20	98	99	96	97	22,173,000	485
2012-08-17	96	97	94	97	23,642,000	485
2012-08-16	93	97	93	95	31,260,000	475
2012-08-15	93	93	91	92	8,286,000	460
2012-08-14	94	95	93	93	8,276,000	465
2012-08-13	94	94	93	93	3,565,000	465
2012-08-10	93	94	91	94	19,767,000	470
2012-08-09	95	96	93	94	30,611,000	470
2012-08-08	96	99	95	95	38,233,000	475
2012-08-07	94	95	93	95	15,098,000	475
2012-08-06	94	95	93	94	18,258,000	470
2012-08-03	92	93	89	89	23,801,000	445
2012-08-02	92	95	91	94	24,687,000	470
2012-08-01	95	96	89	92	33,151,000	460
2012-07-31	94	96	93	95	19,946,000	475
2012-07-30	94	96	94	94	17,812,000	470
2012-07-27	91	93	90	93	16,006,000	465
2012-07-26	86	88	85	88	27,366,000	440
2012-07-25	89	90	86	86	37,235,000	430
2012-07-24	92	93	90	90	30,668,000	450
2012-07-23	91	94	90	91	23,700,000	455
2012-07-20	94	96	92	92	27,898,000	460
2012-07-19	93	94	92	94	10,673,000	470
2012-07-18	94	95	92	92	20,324,000	460
2012-07-17	94	95	91	92	23,683,000	460
2012-07-13	94	97	94	95	16,745,000	475
2012-07-12	97	98	94	95	38,408,000	475
2012-07-11	99	99	97	97	10,705,000	485
2012-07-10	100	101	99	99	14,997,000	495
2012-07-09	102	102	99	100	30,750,000	500
2012-07-06	105	106	102	104	24,273,000	520
2012-07-05	105	107	105	106	19,669,000	530
2012-07-04	106	106	105	105	8,609,000	525
2012-07-03	106	107	105	105	16,076,000	525
2012-07-02	108	109	105	107	19,907,000	535
2012-06-29	102	109	102	107	44,014,000	535
2012-06-28	102	104	102	103	22,814,000	515
2012-06-27	102	103	100	101	17,461,000	505
2012-06-26	103	104	101	102	33,436,000	510
2012-06-25	106	106	104	104	10,043,000	520
2012-06-22	103	106	102	105	31,080,000	525
2012-06-21	106	107	104	105	32,737,000	525
2012-06-20	105	106	104	105	18,711,000	525
2012-06-19	104	106	103	104	27,339,000	520
2012-06-18	104	107	103	106	44,194,000	530
2012-06-15	100	101	98	100	19,898,000	500
2012-06-14	99	101	98	100	10,930,000	500
2012-06-13	100	101	99	99	15,468,000	495
2012-06-12	98	101	97	99	30,698,000	495
2012-06-11	102	104	100	102	24,803,000	510
2012-06-08	102	102	96	99	48,009,000	495
2012-06-07	102	103	100	102	44,607,000	510
2012-06-06	94	100	94	98	38,204,000	490
2012-06-05	90	95	90	94	38,307,000	470
2012-06-04	91	92	88	89	47,487,000	445
2012-06-01	97	98	93	96	60,580,000	480
2012-05-31	101	102	96	100	55,704,000	500
2012-05-30	104	105	102	104	14,442,000	520
2012-05-29	102	105	100	105	27,737,000	525
2012-05-28	103	103	100	103	27,261,000	515
2012-05-25	105	105	102	102	24,621,000	510
2012-05-24	107	107	103	104	43,339,000	520
2012-05-23	107	112	106	108	78,651,000	540
2012-05-22	109	110	106	107	21,595,000	535
2012-05-21	105	107	105	105	21,477,000	525
2012-05-18	105	108	104	105	47,756,000	525
2012-05-17	105	114	104	110	44,465,000	550
2012-05-16	108	110	104	106	32,586,000	530
2012-05-15	106	110	100	107	88,272,000	535
2012-05-14	113	114	110	110	25,779,000	550
2012-05-11	115	117	114	114	27,402,000	570
2012-05-10	115	117	114	115	44,446,000	575
2012-05-09	118	119	115	117	28,755,000	585
2012-05-08	121	122	119	120	23,557,000	600
2012-05-07	121	122	119	120	38,435,000	600
2012-05-02	127	127	125	126	15,362,000	630
2012-05-01	129	129	125	126	34,603,000	630
2012-04-27	134	137	131	131	66,055,000	655
2012-04-26	131	133	131	133	34,911,000	665
2012-04-25	130	131	129	129	22,006,000	645
2012-04-24	129	130	127	128	37,813,000	640
2012-04-23	130	131	128	130	15,039,000	650
2012-04-20	132	133	128	130	40,295,000	650
2012-04-19	132	134	131	132	32,716,000	660
2012-04-18	133	134	131	134	36,150,000	670
2012-04-17	134	135	128	130	50,990,000	650
2012-04-16	135	136	133	134	24,321,000	670
2012-04-13	135	137	134	137	43,018,000	685
2012-04-12	133	133	131	133	30,471,000	665
2012-04-11	131	133	130	131	54,455,000	655
2012-04-10	136	139	134	134	46,726,000	670
2012-04-09	137	138	135	136	32,587,000	680
2012-04-06	140	141	138	139	26,560,000	695
2012-04-05	139	142	137	140	50,360,000	700
2012-04-04	144	146	140	140	50,551,000	700
2012-04-03	146	146	143	143	32,440,000	715
2012-04-02	146	149	146	146	46,637,000	730
2012-03-30	146	147	144	145	45,906,000	725
2012-03-29	145	148	144	147	62,545,000	735
2012-03-28	142	147	142	146	98,454,000	730
2012-03-27	141	143	140	142	78,371,000	710
2012-03-26	139	139	136	138	45,891,000	690
2012-03-23	139	140	138	139	52,451,000	695
2012-03-22	141	142	140	142	49,005,000	710
2012-03-21	141	143	140	143	72,172,000	715
2012-03-19	142	142	138	141	92,147,000	705
2012-03-16	142	143	139	141	185,324,000	705
2012-03-15	134	140	133	140	296,758,000	700
2012-03-14	132	134	131	132	123,780,000	660
2012-03-13	130	133	129	130	456,969,000	650
2012-03-12	136	137	131	134	164,218,000	670
2012-03-09	130	135	129	134	113,131,000	670
2012-03-08	127	129	127	128	60,906,000	640
2012-03-07	129	130	126	126	73,742,000	630
2012-03-06	128	132	127	131	205,112,000	655
2012-03-05	126	130	126	128	105,035,000	640
2012-03-02	130	130	125	127	100,447,000	635
2012-03-01	133	133	129	130	47,492,000	650
2012-02-29	137	137	134	134	38,475,000	670
2012-02-28	138	138	135	136	41,364,000	680
2012-02-27	140	143	140	140	40,915,000	700
2012-02-24	137	140	136	138	41,634,000	690
2012-02-23	140	140	134	137	106,296,000	685
2012-02-22	143	150	141	147	83,626,000	735
2012-02-21	162	165	138	145	180,300,000	725
2012-02-20	167	168	161	161	39,409,000	805
2012-02-17	169	170	161	162	55,455,000	810
2012-02-16	157	167	155	161	62,721,000	805
2012-02-15	150	159	149	157	50,074,000	785
2012-02-14	148	149	143	145	19,983,000	725
2012-02-13	145	150	144	147	22,665,000	735
2012-02-10	151	152	145	145	22,775,000	725
2012-02-09	145	151	145	147	36,826,000	735
2012-02-08	139	147	139	147	39,038,000	735
2012-02-07	138	140	136	137	17,285,000	685
2012-02-06	136	141	134	140	31,021,000	700
2012-02-03	125	135	123	131	52,818,000	655
2012-02-02	129	132	127	130	20,485,000	650
2012-02-01	126	129	125	128	12,661,000	640
2012-01-31	126	130	126	126	11,720,000	630
2012-01-30	129	129	127	127	18,281,000	635
2012-01-27	132	133	130	131	16,858,000	655
2012-01-26	139	142	132	133	26,983,000	665
2012-01-25	135	138	134	138	26,274,000	690
2012-01-24	132	134	131	132	17,233,000	660
2012-01-23	129	132	127	131	11,408,000	655
2012-01-20	130	132	128	129	26,416,000	645
2012-01-19	124	128	122	128	26,921,000	640
2012-01-18	121	123	117	121	39,368,000	605
2012-01-17	125	125	122	124	18,741,000	620
2012-01-16	128	128	125	126	9,522,000	630
2012-01-13	129	132	128	130	13,491,000	650
2012-01-12	131	131	127	128	8,430,000	640
2012-01-11	132	132	130	131	4,482,000	655
2012-01-10	135	135	127	131	16,888,000	655
2012-01-06	137	138	134	134	8,712,000	670
2012-01-05	137	139	136	137	5,738,000	685
2012-01-04	138	139	137	138	13,276,000	690

分割・併合履歴： [2014-07-29]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31