1. HOME >
  2. 株価時系列 >
  3. 7261 >
  4. 2016年

7261 マツダ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9001,9291,888.51,9124,607,2001,912
2016-12-291,9501,9601,919.51,9236,059,9001,923
2016-12-281,9851,993.51,9621,975.53,599,8001,975.50
2016-12-271,966.51,9891,9561,973.55,034,6001,973.50
2016-12-261,9852,0021,965.51,974.55,094,2001,974.50
2016-12-221,9952,024.51,9922,0126,614,1002,012
2016-12-212,0202,035.51,990.52,0006,865,3002,000
2016-12-202,0152,0191,9852,017.56,695,6002,017.50
2016-12-192,0502,050.52,0182,041.55,546,0002,041.50
2016-12-162,0602,0662,0432,053.57,519,2002,053.50
2016-12-152,0282,048.52,007.52,01610,460,8002,016
2016-12-141,963.51,9871,9621,9775,725,4001,977
2016-12-131,9601,9741,936.51,954.57,445,5001,954.50
2016-12-122,029.52,064.51,9711,985.511,558,3001,985.50
2016-12-091,9801,9851,9461,9677,939,6001,967
2016-12-081,9351,974.51,9341,974.59,856,0001,974.50
2016-12-071,8931,912.51,8851,910.55,892,8001,910.50
2016-12-061,8891,8991,8611,8735,834,7001,873
2016-12-051,845.51,870.51,830.51,850.56,438,9001,850.50
2016-12-021,885.51,8901,8661,882.56,230,3001,882.50
2016-12-011,9351,9351,8761,890.511,237,3001,890.50
2016-11-301,8701,873.51,828.51,8346,440,0001,834
2016-11-291,844.51,8541,8331,8395,394,2001,839
2016-11-281,8451,8741,822.51,8588,622,7001,858
2016-11-251,8551,9241,8551,88115,786,5001,881
2016-11-241,8091,8441,794.51,83411,459,0001,834
2016-11-221,7781,7781,7331,7467,960,9001,746
2016-11-211,8001,8021,767.51,7856,525,4001,785
2016-11-181,750.51,7871,7481,773.512,106,3001,773.50
2016-11-171,7001,7101,6811,7097,591,0001,709
2016-11-161,6651,7201,6601,71714,667,3001,717
2016-11-151,6411,657.51,602.51,621.56,568,4001,621.50
2016-11-141,5401,6271,538.51,618.511,985,1001,618.50
2016-11-111,563.51,587.51,521.51,53214,091,2001,532
2016-11-101,5811,581.51,493.51,56313,049,0001,563
2016-11-091,6521,683.51,455.51,49222,752,2001,492
2016-11-081,6201,6351,6151,633.54,205,0001,633.50
2016-11-071,627.51,641.51,6101,616.56,939,8001,616.50
2016-11-041,604.51,6121,541.51,57011,264,4001,570
2016-11-021,6781,679.51,6481,6545,807,8001,654
2016-11-011,7221,7221,702.51,7113,647,9001,711
2016-10-311,713.51,7281,704.51,727.53,780,1001,727.50
2016-10-281,7221,737.51,715.51,729.55,408,1001,729.50
2016-10-271,7151,7221,692.51,701.53,061,8001,701.50
2016-10-261,713.51,7221,6991,7103,697,6001,710
2016-10-251,6951,7251,6931,719.58,016,9001,719.50
2016-10-241,6631,6731,6451,670.53,706,8001,670.50
2016-10-211,676.51,6931,6551,6605,021,3001,660
2016-10-201,6391,666.51,633.51,6623,846,4001,662
2016-10-191,6511,652.51,633.51,6453,982,4001,645
2016-10-171,6391,661.51,6331,648.53,213,9001,648.50
2016-10-131,6631,6731,6201,6234,965,8001,623
2016-10-121,6231,6471,616.51,633.54,422,9001,633.50
2016-10-111,663.51,6821,6521,659.54,132,6001,659.50
2016-10-071,6501,6681,643.51,6684,383,2001,668
2016-10-061,6521,679.51,650.51,655.57,308,3001,655.50
2016-10-051,5891,6251,582.51,618.58,564,5001,618.50
2016-10-041,552.51,5721,5461,5614,761,2001,561
2016-10-031,5511,558.51,537.51,539.53,957,3001,539.50
2016-09-301,529.51,5391,5121,531.55,768,2001,531.50
2016-09-291,566.51,5851,5571,569.55,693,5001,569.50
2016-09-281,5351,5561,5271,536.54,354,8001,536.50
2016-09-271,515.51,577.51,5011,577.57,764,9001,577.50
2016-09-261,5651,568.51,5401,5414,982,9001,541
2016-09-231,5781,583.51,5671,5807,035,3001,580
2016-09-211,5741,6331,552.51,6338,869,0001,633
2016-09-201,5751,605.51,567.51,5815,096,0001,581
2016-09-161,5801,602.51,5661,601.55,719,3001,601.50
2016-09-151,6201,6201,5841,5925,160,3001,592
2016-09-141,6471,6591,6311,632.54,363,6001,632.50
2016-09-131,6641,672.51,6361,646.53,884,3001,646.50
2016-09-121,6481,656.51,6311,6463,745,9001,646
2016-09-091,658.51,6781,6561,670.55,101,0001,670.50
2016-09-081,677.51,6881,658.51,6695,265,3001,669
2016-09-071,650.51,6961,6361,6847,575,8001,684
2016-09-061,7101,7281,6841,7134,787,3001,713
2016-09-051,761.51,767.51,6981,7026,014,5001,702
2016-09-021,6801,719.51,661.51,716.56,857,1001,716.50
2016-09-011,7061,7361,7051,7246,282,0001,724
2016-08-311,6751,721.51,6741,705.59,021,5001,705.50
2016-08-301,6101,639.51,6031,6285,520,0001,628
2016-08-291,5801,618.51,5721,612.58,319,6001,612.50
2016-08-261,5221,5321,5151,5165,056,7001,516
2016-08-251,5251,5531,515.51,545.54,415,0001,545.50
2016-08-241,525.51,551.51,5201,5224,210,3001,522
2016-08-231,5351,538.51,4931,504.56,073,3001,504.50
2016-08-221,5521,5611,5371,5504,811,5001,550
2016-08-191,5261,5641,5201,5447,378,6001,544
2016-08-181,5301,543.51,5051,5097,904,2001,509
2016-08-171,5311,575.51,523.51,5707,716,9001,570
2016-08-161,588.51,590.51,5211,521.56,253,5001,521.50
2016-08-151,585.51,6011,5581,574.55,408,1001,574.50
2016-08-121,5841,6091,573.51,601.56,510,5001,601.50
2016-08-101,5891,5921,555.51,5675,447,7001,567
2016-08-091,6081,6151,565.51,5985,999,3001,598
2016-08-081,5491,6061,546.51,5958,211,8001,595
2016-08-051,5291,539.51,5041,5096,328,5001,509
2016-08-041,466.51,534.51,461.51,519.59,915,1001,519.50
2016-08-031,4601,4831,438.51,4558,826,2001,455
2016-08-021,5241,546.51,5141,5145,874,1001,514
2016-08-011,5081,5541,4921,538.57,490,8001,538.50
2016-07-291,5541,5951,500.51,547.512,191,9001,547.50
2016-07-281,557.51,5791,550.51,569.55,417,3001,569.50
2016-07-271,5751,6021,551.51,5839,618,3001,583
2016-07-261,531.51,5401,5021,5279,081,6001,527
2016-07-251,5801,6221,5621,57115,084,5001,571
2016-07-221,4751,5161,473.51,4837,464,9001,483
2016-07-211,526.51,550.51,519.51,536.59,133,6001,536.50
2016-07-201,4701,4991,4471,482.57,624,1001,482.50
2016-07-191,5121,5291,454.51,478.510,099,0001,478.50
2016-07-151,446.51,5321,444.51,499.515,407,7001,499.50
2016-07-141,4001,4401,387.51,433.59,486,2001,433.50
2016-07-131,466.51,4671,413.51,43016,242,6001,430
2016-07-121,378.51,3961,3611,376.515,521,9001,376.50
2016-07-111,2441,3051,2421,29311,349,8001,293
2016-07-081,2361,2651,2081,211.510,803,6001,211.50
2016-07-071,2471,2781,2311,23610,860,6001,236
2016-07-061,2701,2731,221.51,25215,326,7001,252
2016-07-051,3691,372.51,3101,333.510,668,4001,333.50
2016-07-041,3301,3851,3211,3709,306,8001,370
2016-07-011,3551,3791,340.51,348.59,619,1001,348.50
2016-06-301,4071,4191,351.51,35913,883,3001,359
2016-06-291,4201,4281,3831,38813,848,5001,388
2016-06-281,354.51,3881,3101,369.517,768,1001,369.50
2016-06-271,5261,5301,3601,414.520,342,1001,414.50
2016-06-241,8001,804.51,5311,56620,993,6001,566
2016-06-231,7101,7791,6981,7737,167,9001,773
2016-06-221,708.51,713.51,6901,698.54,486,6001,698.50
2016-06-211,671.51,7191,6471,7125,870,3001,712
2016-06-201,6681,707.51,662.51,683.57,211,9001,683.50
2016-06-171,6171,631.51,595.51,6198,610,8001,619
2016-06-161,6501,6571,575.51,5929,477,0001,592
2016-06-151,6201,6781,615.51,663.57,131,2001,663.50
2016-06-141,6341,6501,6121,6268,516,9001,626
2016-06-131,7001,7091,6491,6548,058,5001,654
2016-06-101,7691,778.51,753.51,759.54,339,0001,759.50
2016-06-091,791.51,801.51,7531,768.55,140,3001,768.50
2016-06-081,801.51,810.51,7801,810.53,912,2001,810.50
2016-06-071,8001,819.51,7871,800.54,539,8001,800.50
2016-06-061,7501,787.51,7371,787.56,712,4001,787.50
2016-06-031,8101,8411,8041,8155,056,5001,815
2016-06-021,849.51,851.51,812.51,819.56,510,4001,819.50
2016-06-011,9001,9191,8711,8806,692,6001,880
2016-05-311,850.51,912.51,8501,9119,195,1001,911
2016-05-301,830.51,8651,8191,860.56,496,5001,860.50
2016-05-271,788.51,8071,778.51,794.54,227,5001,794.50
2016-05-261,8061,8271,7801,783.56,003,4001,783.50
2016-05-251,7801,7901,770.51,774.56,603,6001,774.50
2016-05-241,7721,7721,7381,7397,475,6001,739
2016-05-231,782.51,797.51,7411,794.56,324,0001,794.50
2016-05-201,768.51,8001,746.51,796.56,186,0001,796.50
2016-05-191,800.51,817.51,763.51,7685,266,5001,768
2016-05-181,762.51,7851,731.51,7657,583,6001,765
2016-05-171,7611,7831,7481,7744,217,2001,774
2016-05-161,7331,7641,7221,746.54,878,7001,746.50
2016-05-131,793.51,8101,7401,740.56,454,0001,740.50
2016-05-121,7191,7891,6861,7777,141,7001,777
2016-05-111,7861,817.51,746.51,752.57,952,2001,752.50
2016-05-101,699.51,751.51,6701,750.58,118,1001,750.50
2016-05-091,7021,7091,6771,6885,532,6001,688
2016-05-061,6801,709.51,6561,674.56,991,1001,674.50
2016-05-021,6321,683.51,6301,64711,406,9001,647
2016-04-281,8881,9071,728.51,744.517,899,2001,744.50
2016-04-271,835.51,844.51,803.51,812.56,246,6001,812.50
2016-04-261,8361,8491,799.51,81310,416,6001,813
2016-04-251,8441,8841,825.51,853.512,557,3001,853.50
2016-04-221,750.51,8201,7491,816.510,846,5001,816.50
2016-04-211,7551,7781,7421,774.512,082,6001,774.50
2016-04-201,7121,7401,6761,69412,209,1001,694
2016-04-191,6461,6881,631.51,683.510,805,0001,683.50
2016-04-181,5601,584.51,557.51,570.510,128,8001,570.50
2016-04-151,6291,671.51,6171,647.58,822,3001,647.50
2016-04-141,6311,6751,6261,658.512,086,6001,658.50
2016-04-131,5581,598.51,5371,59111,386,3001,591
2016-04-121,4701,5351,4591,524.510,647,2001,524.50
2016-04-111,4751,476.51,4331,4759,570,7001,475
2016-04-081,4281,5331,4241,505.513,610,6001,505.50
2016-04-071,4951,506.51,451.51,463.59,745,9001,463.50
2016-04-061,4991,531.51,4841,501.59,427,3001,501.50
2016-04-051,5541,563.51,4981,504.511,386,1001,504.50
2016-04-041,615.51,615.51,542.51,56314,575,8001,563
2016-04-011,7411,743.51,6421,655.510,306,6001,655.50
2016-03-311,721.51,776.51,717.51,746.59,083,7001,746.50
2016-03-301,7601,7601,712.51,717.57,734,9001,717.50
2016-03-291,7501,7781,7341,776.56,787,0001,776.50
2016-03-281,7501,7601,722.51,7556,222,4001,755
2016-03-251,679.51,7401,651.51,735.58,555,1001,735.50
2016-03-241,6901,7001,6511,6675,337,4001,667
2016-03-231,695.51,7231,6901,6944,755,7001,694
2016-03-221,6981,728.51,6781,702.57,907,1001,702.50
2016-03-181,6901,705.51,6401,663.510,049,7001,663.50
2016-03-171,7231,783.51,694.51,717.59,557,8001,717.50
2016-03-161,7001,7381,691.51,717.56,086,4001,717.50
2016-03-151,7521,759.51,7151,720.56,700,0001,720.50
2016-03-141,730.51,772.51,7191,7518,329,6001,751
2016-03-111,642.51,713.51,6251,704.510,165,1001,704.50
2016-03-101,6381,683.51,619.51,6788,947,0001,678
2016-03-091,6101,6181,573.51,607.510,242,2001,607.50
2016-03-081,705.51,7061,634.51,668.58,433,2001,668.50
2016-03-071,7451,7471,700.51,704.56,744,5001,704.50
2016-03-041,7061,7241,6851,70510,513,0001,705
2016-03-031,6001,669.51,6001,66610,501,7001,666
2016-03-021,6201,6541,591.51,63711,576,3001,637
2016-03-011,5501,5631,5171,542.59,115,6001,542.50
2016-02-291,6181,644.51,572.51,5739,076,0001,573
2016-02-261,5971,629.51,5651,5679,281,2001,567
2016-02-251,5701,574.51,518.51,559.512,663,2001,559.50
2016-02-241,5511,5691,5241,567.510,317,0001,567.50
2016-02-231,6351,6601,5941,608.510,293,2001,608.50
2016-02-221,5901,6181,5631,614.58,705,7001,614.50
2016-02-191,6431,6451,578.51,61411,667,7001,614
2016-02-181,7161,7201,6501,6768,238,7001,676
2016-02-171,639.51,6641,610.51,642.513,008,9001,642.50
2016-02-161,6511,728.51,6331,679.515,598,3001,679.50
2016-02-151,5901,632.51,5541,61113,159,5001,611
2016-02-121,5001,5671,4771,48618,488,0001,486
2016-02-101,700.51,729.51,606.51,640.510,237,3001,640.50
2016-02-091,7501,7801,6751,69613,939,8001,696
2016-02-081,8001,884.51,770.51,862.510,550,1001,862.50
2016-02-051,8701,8811,8011,842.511,419,4001,842.50
2016-02-041,9201,9701,9031,934.58,165,3001,934.50
2016-02-032,0282,031.51,9291,95614,291,8001,956
2016-02-022,1902,2012,123.52,139.58,676,6002,139.50
2016-02-012,2622,2712,2002,23912,641,9002,239
2016-01-292,0042,2201,987.52,148.520,202,0002,148.50
2016-01-282,0102,0271,992.51,994.55,817,5001,994.50
2016-01-271,9992,054.51,993.52,0319,083,8002,031
2016-01-261,981.51,981.51,9351,9436,329,6001,943
2016-01-252,0542,060.51,965.52,018.58,695,0002,018.50
2016-01-221,9902,017.51,956.52,012.510,915,5002,012.50
2016-01-211,9701,990.51,8781,879.511,824,4001,879.50
2016-01-202,0652,0671,961.51,969.59,258,6001,969.50
2016-01-192,0312,103.52,0212,085.57,644,5002,085.50
2016-01-181,980.52,0561,975.52,04110,091,4002,041
2016-01-152,1532,171.52,042.52,0588,484,9002,058
2016-01-142,1012,1222,0632,109.511,308,1002,109.50
2016-01-132,187.52,2222,1642,199.59,005,9002,199.50
2016-01-122,170.52,1852,109.52,11311,262,5002,113
2016-01-082,169.52,291.52,162.52,220.511,195,2002,220.50
2016-01-072,2802,296.52,201.52,208.59,887,7002,208.50
2016-01-062,384.52,3972,2662,302.511,210,4002,302.50
2016-01-052,440.52,441.52,3722,383.57,041,9002,383.50
2016-01-042,4912,5272,4262,4396,004,0002,439

分割・併合履歴 ： [2014-07-29]1株→0.2株