7261 マツダ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,990	3,002.5	2,923	2,927.5	7,064,800	2,927.50
2014-12-29	3,061	3,067	2,970	2,992	8,337,500	2,992
2014-12-26	3,030	3,061.5	3,021.5	3,054.5	4,119,900	3,054.50
2014-12-25	3,025	3,033	3,001	3,016	3,844,900	3,016
2014-12-24	3,028	3,072	3,020	3,030	6,194,900	3,030
2014-12-22	3,000	3,006.5	2,953	2,985.5	5,355,200	2,985.50
2014-12-19	2,968	2,993	2,934.5	2,991	9,381,600	2,991
2014-12-18	2,925	2,945	2,885	2,892.5	8,234,700	2,892.50
2014-12-17	2,793	2,877	2,766	2,825	10,956,000	2,825
2014-12-16	2,836	2,870	2,791.5	2,802.5	10,973,900	2,802.50
2014-12-15	2,995	3,011.5	2,901	2,910	9,213,300	2,910
2014-12-12	2,990	3,074	2,990	3,051.5	9,425,000	3,051.50
2014-12-11	2,867	3,007	2,863	2,969	11,686,600	2,969
2014-12-10	2,984	3,010	2,961	2,989.5	10,561,500	2,989.50
2014-12-09	3,140	3,179.5	3,054.5	3,091.5	8,161,600	3,091.50
2014-12-08	3,250	3,271.5	3,175.5	3,190	7,535,800	3,190
2014-12-05	3,187.5	3,209.5	3,167.5	3,208	5,729,000	3,208
2014-12-04	3,210	3,210	3,171	3,187.5	5,365,600	3,187.50
2014-12-03	3,200	3,223	3,141	3,153.5	7,842,900	3,153.50
2014-12-02	3,124.5	3,172.5	3,120	3,168	5,636,600	3,168
2014-12-01	3,100	3,179.5	3,097.5	3,147	9,719,900	3,147
2014-11-28	3,030	3,076	3,022.5	3,065.5	6,406,000	3,065.50
2014-11-27	3,090	3,108	3,013.5	3,016	10,241,300	3,016
2014-11-26	3,015	3,111	3,010	3,091	12,165,900	3,091
2014-11-25	2,996	3,026	2,981.5	3,015.5	8,399,200	3,015.50
2014-11-21	2,963	2,978	2,895	2,961	10,811,700	2,961
2014-11-20	2,955	2,986.5	2,925	2,979.5	11,780,200	2,979.50
2014-11-19	2,810	2,890	2,810	2,880.5	12,603,400	2,880.50
2014-11-18	2,769.5	2,804	2,755	2,796	10,294,500	2,796
2014-11-17	2,791	2,794	2,717	2,733	9,769,700	2,733
2014-11-14	2,772	2,783	2,748	2,782	8,554,700	2,782
2014-11-13	2,726.5	2,764	2,725	2,750	6,488,800	2,750
2014-11-12	2,770	2,783	2,732	2,738	9,828,700	2,738
2014-11-11	2,735	2,764.5	2,722	2,751	8,240,800	2,751
2014-11-10	2,696	2,744	2,694	2,724.5	5,034,600	2,724.50
2014-11-07	2,740	2,750	2,718	2,737	9,340,000	2,737
2014-11-06	2,727.5	2,793.5	2,688.5	2,698.5	15,930,300	2,698.50
2014-11-05	2,664	2,715	2,660.5	2,707.5	10,866,400	2,707.50
2014-11-04	2,799	2,799	2,650	2,671	19,892,600	2,671
2014-10-31	2,450	2,580	2,425	2,546	12,365,300	2,546
2014-10-30	2,402	2,424	2,396	2,408	5,196,400	2,408
2014-10-29	2,351	2,392	2,344	2,384	5,607,300	2,384
2014-10-28	2,351	2,356	2,308	2,326	4,362,800	2,326
2014-10-27	2,360	2,368	2,335	2,358	3,808,300	2,358
2014-10-24	2,391	2,394	2,330	2,346	5,862,800	2,346
2014-10-23	2,344	2,356	2,312	2,340	4,994,200	2,340
2014-10-22	2,330	2,354	2,303	2,352	6,208,400	2,352
2014-10-21	2,319	2,334	2,262	2,266	7,006,800	2,266
2014-10-20	2,287	2,313	2,267	2,302	8,622,100	2,302
2014-10-17	2,250	2,264	2,170	2,180	9,040,000	2,180
2014-10-16	2,220	2,256	2,208	2,233	9,579,600	2,233
2014-10-15	2,328	2,329	2,264	2,299	8,028,300	2,299
2014-10-14	2,287	2,323	2,268	2,299	15,038,300	2,299
2014-10-10	2,390	2,405	2,354	2,387	11,818,700	2,387
2014-10-09	2,525	2,541	2,450	2,455	8,342,000	2,455
2014-10-08	2,501	2,530	2,462	2,502	14,655,200	2,502
2014-10-07	2,655	2,661	2,593	2,601	8,696,700	2,601
2014-10-06	2,677	2,700	2,650	2,672	7,058,100	2,672
2014-10-03	2,609	2,638	2,566	2,598	7,843,100	2,598
2014-10-02	2,661	2,680	2,602	2,615	9,943,900	2,615
2014-10-01	2,750	2,764	2,714	2,721	6,734,300	2,721
2014-09-30	2,770	2,773	2,712	2,749	7,397,900	2,749
2014-09-29	2,798	2,799	2,766	2,780	3,985,500	2,780
2014-09-26	2,720	2,787	2,719	2,772	8,057,500	2,772
2014-09-25	2,755	2,797	2,753	2,796	8,440,300	2,796
2014-09-24	2,683	2,723	2,671	2,719	6,569,900	2,719
2014-09-22	2,730	2,753	2,686	2,714	7,360,300	2,714
2014-09-19	2,685	2,734	2,671	2,728	12,260,200	2,728
2014-09-18	2,634	2,670	2,628	2,656	8,892,200	2,656
2014-09-17	2,623	2,626	2,587	2,593	4,215,900	2,593
2014-09-16	2,611	2,629	2,607	2,614	4,371,000	2,614
2014-09-12	2,613	2,643	2,598	2,613	8,927,100	2,613
2014-09-11	2,609	2,626	2,602	2,613	7,016,700	2,613
2014-09-10	2,551	2,581	2,539	2,577	4,759,000	2,577
2014-09-09	2,551	2,588	2,551	2,569	8,830,900	2,569
2014-09-08	2,512	2,530	2,503	2,529	3,520,700	2,529
2014-09-05	2,532	2,545	2,500	2,510	3,756,300	2,510
2014-09-04	2,519	2,535	2,496	2,503	4,038,700	2,503
2014-09-03	2,528	2,554	2,509	2,513	6,783,900	2,513
2014-09-02	2,463	2,513	2,443	2,497	6,701,400	2,497
2014-09-01	2,461	2,474	2,443	2,452	2,451,100	2,452
2014-08-29	2,473	2,503	2,453	2,454	5,973,800	2,454
2014-08-28	2,473	2,499	2,463	2,495	5,436,100	2,495
2014-08-27	2,480	2,487	2,458	2,476	4,377,600	2,476
2014-08-26	2,500	2,504	2,473	2,479	3,957,500	2,479
2014-08-25	2,502	2,503	2,480	2,497	4,453,200	2,497
2014-08-22	2,510	2,510	2,463	2,476	6,081,600	2,476
2014-08-21	2,459	2,510	2,452	2,487	9,872,800	2,487
2014-08-20	2,393	2,426	2,380	2,420	5,911,400	2,420
2014-08-19	2,393	2,394	2,366	2,378	2,836,900	2,378
2014-08-18	2,391	2,394	2,365	2,373	2,815,400	2,373
2014-08-15	2,415	2,416	2,386	2,397	2,929,700	2,397
2014-08-14	2,415	2,427	2,402	2,415	3,030,800	2,415
2014-08-13	2,397	2,425	2,380	2,397	3,642,700	2,397
2014-08-12	2,399	2,429	2,393	2,408	3,083,200	2,408
2014-08-11	2,428	2,428	2,382	2,399	4,146,400	2,399
2014-08-08	2,407	2,418	2,338	2,378	8,605,700	2,378
2014-08-07	2,436	2,456	2,406	2,449	5,999,400	2,449
2014-08-06	2,490	2,495	2,454	2,463	4,831,700	2,463
2014-08-05	2,551	2,559	2,472	2,494	6,118,900	2,494
2014-08-04	2,565	2,570	2,530	2,538	5,204,100	2,538
2014-08-01	2,525	2,589	2,477	2,560	13,329,000	2,560
2014-07-31	2,515	2,530	2,492	2,501	8,127,000	2,501
2014-07-30	2,444	2,497	2,441	2,469	8,011,700	2,469
2014-07-29	2,432	2,438	2,351	2,431	10,592,100	2,431
2014-07-28	486	488	484	487	18,410,000	2,435
2014-07-25	488	491	486	489	34,494,000	2,445
2014-07-24	484	488	480	481	28,778,000	2,405
2014-07-23	488	492	485	487	17,413,000	2,435
2014-07-22	487	494	487	491	14,947,000	2,455
2014-07-18	484	489	483	488	22,281,000	2,440
2014-07-17	499	501	495	495	20,676,000	2,475
2014-07-16	498	499	496	497	21,675,000	2,485
2014-07-15	496	500	495	498	16,381,000	2,490
2014-07-14	489	495	488	494	17,517,000	2,470
2014-07-11	491	494	484	492	39,217,000	2,460
2014-07-10	505	506	494	496	30,546,000	2,480
2014-07-09	499	508	498	503	43,854,000	2,515
2014-07-08	496	508	495	507	56,344,000	2,535
2014-07-07	495	508	494	499	54,425,000	2,495
2014-07-04	494	496	490	493	41,839,000	2,465
2014-07-03	490	491	485	487	24,564,000	2,435
2014-07-02	492	493	483	485	27,406,000	2,425
2014-07-01	474	482	474	480	26,532,000	2,400
2014-06-30	478	478	470	475	29,629,000	2,375
2014-06-27	482	483	473	478	32,988,000	2,390
2014-06-26	487	489	482	485	35,351,000	2,425
2014-06-25	486	494	486	486	24,678,000	2,430
2014-06-24	484	493	483	490	21,734,000	2,450
2014-06-23	498	498	488	491	28,955,000	2,455
2014-06-20	493	495	486	493	50,448,000	2,465
2014-06-19	486	498	482	495	56,509,000	2,475
2014-06-18	475	486	473	484	40,185,000	2,420
2014-06-17	473	476	470	471	21,245,000	2,355
2014-06-16	480	481	471	474	22,455,000	2,370
2014-06-13	473	481	473	480	32,180,000	2,400
2014-06-12	477	481	474	480	25,256,000	2,400
2014-06-11	475	483	475	481	32,252,000	2,405
2014-06-10	480	481	470	473	30,597,000	2,365
2014-06-09	479	484	479	479	25,619,000	2,395
2014-06-06	474	477	471	473	31,860,000	2,365
2014-06-05	475	478	467	470	34,533,000	2,350
2014-06-04	463	472	462	471	50,083,000	2,355
2014-06-03	459	461	456	459	49,345,000	2,295
2014-06-02	443	452	442	450	33,035,000	2,250
2014-05-30	444	446	436	440	26,674,000	2,200
2014-05-29	432	444	431	441	30,437,000	2,205
2014-05-28	434	439	432	435	29,410,000	2,175
2014-05-27	430	437	428	431	29,952,000	2,155
2014-05-26	432	435	428	430	22,407,000	2,150
2014-05-23	431	433	426	427	30,292,000	2,135
2014-05-22	418	430	416	427	44,008,000	2,135
2014-05-21	410	413	405	411	40,464,000	2,055
2014-05-20	419	426	416	421	25,846,000	2,105
2014-05-19	425	426	412	415	40,598,000	2,075
2014-05-16	432	433	425	429	30,622,000	2,145
2014-05-15	438	444	437	439	22,426,000	2,195
2014-05-14	440	444	438	443	22,142,000	2,215
2014-05-13	441	446	438	445	29,122,000	2,225
2014-05-12	442	444	431	432	33,418,000	2,160
2014-05-09	437	445	436	441	24,043,000	2,205
2014-05-08	447	448	438	441	35,973,000	2,205
2014-05-07	461	462	446	446	43,803,000	2,230
2014-05-02	466	469	462	469	20,532,000	2,345
2014-05-01	460	468	458	467	31,987,000	2,335
2014-04-30	465	467	455	457	30,366,000	2,285
2014-04-28	460	468	458	460	35,060,000	2,300
2014-04-25	463	466	456	461	23,157,000	2,305
2014-04-24	467	468	460	462	29,857,000	2,310
2014-04-23	457	470	452	469	52,621,000	2,345
2014-04-22	456	462	450	451	26,716,000	2,255
2014-04-21	458	467	457	458	31,063,000	2,290
2014-04-18	460	461	452	454	32,713,000	2,270
2014-04-17	459	461	450	452	42,960,000	2,260
2014-04-16	442	455	438	455	40,048,000	2,275
2014-04-15	445	447	433	437	44,214,000	2,185
2014-04-14	440	450	439	440	35,278,000	2,200
2014-04-11	434	445	431	440	52,192,000	2,200
2014-04-10	450	458	446	448	43,667,000	2,240
2014-04-09	448	451	441	443	55,442,000	2,215
2014-04-08	467	469	458	460	40,275,000	2,300
2014-04-07	472	478	472	473	30,483,000	2,365
2014-04-04	475	484	474	479	34,743,000	2,395
2014-04-03	479	480	467	476	61,119,000	2,380
2014-04-02	476	489	476	479	64,347,000	2,395
2014-04-01	464	468	459	466	40,054,000	2,330
2014-03-31	451	460	449	458	49,355,000	2,290
2014-03-28	440	447	434	439	34,907,000	2,195
2014-03-27	427	449	425	445	61,508,000	2,225
2014-03-26	428	436	426	433	37,786,000	2,165
2014-03-25	424	432	410	427	67,875,000	2,135
2014-03-24	436	443	421	426	75,286,000	2,130
2014-03-20	456	458	440	441	47,097,000	2,205
2014-03-19	462	462	447	451	35,901,000	2,255
2014-03-18	463	464	456	460	30,938,000	2,300
2014-03-17	451	457	446	451	35,264,000	2,255
2014-03-14	458	463	451	452	66,304,000	2,260
2014-03-13	476	481	474	474	22,478,000	2,370
2014-03-12	482	483	474	475	36,212,000	2,375
2014-03-11	491	497	485	490	29,453,000	2,450
2014-03-10	491	500	489	492	43,737,000	2,460
2014-03-07	489	494	484	493	45,280,000	2,465
2014-03-06	474	482	468	480	49,383,000	2,400
2014-03-05	481	482	472	474	37,044,000	2,370
2014-03-04	459	477	458	472	60,124,000	2,360
2014-03-03	475	478	465	472	46,110,000	2,360
2014-02-28	493	496	484	489	45,101,000	2,445
2014-02-27	492	500	487	495	44,635,000	2,475
2014-02-26	493	499	491	493	30,155,000	2,465
2014-02-25	495	498	492	495	29,485,000	2,475
2014-02-24	492	500	485	492	46,116,000	2,460
2014-02-21	491	496	486	493	49,178,000	2,465
2014-02-20	489	494	478	479	51,593,000	2,395
2014-02-19	489	498	486	494	47,922,000	2,470
2014-02-18	483	499	476	499	67,164,000	2,495
2014-02-17	468	479	455	478	76,973,000	2,390
2014-02-14	488	495	465	476	109,363,000	2,380
2014-02-13	510	510	491	492	66,883,000	2,460
2014-02-12	507	518	506	512	54,501,000	2,560
2014-02-10	499	501	493	501	40,286,000	2,505
2014-02-07	492	495	483	491	58,324,000	2,455
2014-02-06	481	498	478	485	117,419,000	2,425
2014-02-05	466	471	448	465	80,281,000	2,325
2014-02-04	450	461	440	450	134,056,000	2,250
2014-02-03	491	496	480	481	69,907,000	2,405
2014-01-31	514	515	495	501	51,397,000	2,505
2014-01-30	516	518	504	509	51,131,000	2,545
2014-01-29	529	530	522	528	56,534,000	2,640
2014-01-28	510	528	509	513	76,893,000	2,565
2014-01-27	500	512	498	508	96,118,000	2,540
2014-01-24	524	530	516	522	85,361,000	2,610
2014-01-23	546	547	534	535	86,775,000	2,675
2014-01-22	550	551	536	544	99,285,000	2,720
2014-01-21	554	558	551	552	52,780,000	2,760
2014-01-20	563	563	552	554	61,424,000	2,770
2014-01-17	556	562	552	558	59,775,000	2,790
2014-01-16	563	564	555	557	77,916,000	2,785
2014-01-15	565	566	558	563	67,896,000	2,815
2014-01-14	545	558	544	551	111,827,000	2,755
2014-01-10	533	569	530	566	175,284,000	2,830
2014-01-09	535	538	528	530	50,442,000	2,650
2014-01-08	537	539	533	538	39,210,000	2,690
2014-01-07	530	540	527	533	60,400,000	2,665
2014-01-06	537	540	533	535	61,076,000	2,675

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