7261 マツダ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	933	943	930	938	2,665,000	938
2019-12-27	939	944	933	942	2,719,300	942
2019-12-26	924	935	922	930	1,951,000	930
2019-12-25	936	938	925	926	1,953,500	926
2019-12-24	945	949	937	943	2,673,600	943
2019-12-23	956	957	942	944	2,726,700	944
2019-12-20	955	959	949	953	3,600,900	953
2019-12-19	956	961	948	961	3,171,800	961
2019-12-18	955	961	949	959	3,937,800	959
2019-12-17	966	967	957	960	3,032,900	960
2019-12-16	967	971	956	957	2,330,200	957
2019-12-13	965	977	962	977	5,409,400	977
2019-12-12	950	954	942	942	1,991,300	942
2019-12-11	958	961	948	953	2,172,300	953
2019-12-10	965	971	957	958	2,613,800	958
2019-12-09	961	970	954	970	3,031,600	970
2019-12-06	942	952	938	950	3,326,600	950
2019-12-05	944	951	940	945	2,809,800	945
2019-12-04	935	941	928	935	3,472,400	935
2019-12-03	957	960	950	950	3,757,200	950
2019-12-02	975	988	973	977	2,217,500	977
2019-11-29	980	983	969	970	4,220,600	970
2019-11-28	977	980	970	973	1,484,500	973
2019-11-27	976	980	970	974	2,344,100	974
2019-11-26	966	974	961	967	3,836,800	967
2019-11-25	962	972	962	969	1,492,500	969
2019-11-22	959	973	956	956	3,008,000	956
2019-11-21	955	964	943	957	3,969,000	957
2019-11-20	958	970	951	952	3,375,100	952
2019-11-19	965	972	958	969	2,845,100	969
2019-11-18	976	981	971	975	2,324,200	975
2019-11-15	968	983	967	973	1,997,700	973
2019-11-14	995	998	978	978	2,487,300	978
2019-11-13	1,000	1,006	998	1,000	1,853,400	1,000
2019-11-12	1,003	1,006	991	1,005	2,845,000	1,005
2019-11-11	1,019	1,021	1,002	1,003	1,918,100	1,003
2019-11-08	1,015	1,022	1,003	1,010	3,257,900	1,010
2019-11-07	1,006	1,014	997	1,002	2,812,500	1,002
2019-11-06	1,019	1,024	1,010	1,018	2,695,300	1,018
2019-11-05	1,050	1,059	993	1,014	6,235,100	1,014
2019-11-01	975	1,001	975	993	3,875,400	993
2019-10-31	1,005	1,010	985	1,005	2,669,800	1,005
2019-10-30	1,020	1,026.5	1,006.5	1,009	4,463,900	1,009
2019-10-29	1,015	1,038.5	1,013	1,025.5	4,610,200	1,025.50
2019-10-28	1,003	1,008	999.1	1,002.5	2,316,600	1,002.50
2019-10-25	1,002	1,005.5	988.8	996.8	2,539,400	996.80
2019-10-24	989	1,001.5	982.4	998	3,383,700	998
2019-10-23	991.7	994	975.5	989.9	3,253,100	989.90
2019-10-21	987.9	990.3	978	987.4	3,027,400	987.40
2019-10-18	999.8	1,005	986.8	991	3,081,400	991
2019-10-17	990	999.8	985.4	999.1	3,261,100	999.10
2019-10-16	997.3	1,014.5	983.2	987.4	5,288,700	987.40
2019-10-15	980	984.6	974.5	980.4	3,387,500	980.40
2019-10-11	953	967.4	948.8	966.1	4,870,200	966.10
2019-10-10	930	938.8	917.2	938.7	3,714,200	938.70
2019-10-09	930.6	947	925.8	937.5	4,398,600	937.50
2019-10-08	950	960.6	948.9	951.9	2,682,000	951.90
2019-10-07	947	957.1	938.1	945.7	2,959,500	945.70
2019-10-04	937.9	948.3	934.7	941.2	3,758,600	941.20
2019-10-03	933	941.8	924.2	934	4,140,600	934
2019-10-02	973.2	975	955.6	957.6	4,543,800	957.60
2019-10-01	965	994.6	960.1	992.4	4,838,100	992.40
2019-09-30	955.7	972.1	954	959.5	3,478,000	959.50
2019-09-27	972.3	982.2	952.4	963.2	5,410,500	963.20
2019-09-26	994.5	1,014.5	984.1	987.2	5,644,000	987.20
2019-09-25	961	976.4	957.1	975.7	2,995,700	975.70
2019-09-24	974	984.9	969.1	975.5	4,029,100	975.50
2019-09-20	981.3	982.8	967.8	976.5	5,789,700	976.50
2019-09-19	992	1,001	980.6	981.3	4,747,200	981.30
2019-09-18	996	996.9	986	990.7	4,227,900	990.70
2019-09-17	1,008	1,026	1,004	1,007.5	4,213,900	1,007.50
2019-09-13	1,020	1,020	1,002	1,008.5	5,258,600	1,008.50
2019-09-12	1,007.5	1,012.5	994	1,007.5	5,035,500	1,007.50
2019-09-11	987.5	1,011.5	987.5	1,007.5	8,296,600	1,007.50
2019-09-10	943.7	976.8	943.3	974.8	7,789,200	974.80
2019-09-09	926.4	933	918	928.7	4,113,800	928.70
2019-09-06	916	931.8	906.1	926.3	6,822,900	926.30
2019-09-05	874	906.9	873.4	902.5	6,301,000	902.50
2019-09-04	876.9	877.4	864.3	872.6	4,620,100	872.60
2019-09-03	875	883.8	872.9	882.2	4,021,500	882.20
2019-09-02	890.5	891.7	868.8	872	3,824,500	872
2019-08-30	881.5	893	876.9	892.2	6,025,100	892.20
2019-08-29	878.8	883.9	866.3	872.3	4,491,800	872.30
2019-08-28	874.7	884	869.6	880.5	4,275,500	880.50
2019-08-27	876.9	885.2	868	870.4	4,964,200	870.40
2019-08-26	855.5	875	855.4	865.7	4,771,500	865.70
2019-08-23	879	889.6	876.3	885.5	3,988,800	885.50
2019-08-22	861	882.2	860.8	877.3	5,813,900	877.30
2019-08-21	880	880	860	862.8	5,524,400	862.80
2019-08-20	896	900.8	884.6	891.6	5,315,500	891.60
2019-08-19	888.9	904	887	897.3	4,468,000	897.30
2019-08-16	873.9	889.6	873.4	885.3	4,859,300	885.30
2019-08-15	869	883.6	864	879.7	4,989,500	879.70
2019-08-14	891	901.5	883.7	895.2	6,676,800	895.20
2019-08-13	902.5	903	881.1	881.1	7,364,200	881.10
2019-08-09	925	934.5	919.4	924.9	4,103,700	924.90
2019-08-08	937.8	946.8	924.9	925	4,714,300	925
2019-08-07	961.3	968.5	942.5	944.8	4,502,400	944.80
2019-08-06	920.5	973.8	919.7	971.6	7,827,900	971.60
2019-08-05	991.6	992.5	951.2	958.8	6,919,900	958.80
2019-08-02	1,026	1,057	1,001	1,001.5	8,881,100	1,001.50
2019-08-01	1,057.5	1,082.5	1,056.5	1,072.5	4,257,100	1,072.50
2019-07-31	1,089.5	1,089.5	1,074.5	1,079	3,892,800	1,079
2019-07-30	1,098	1,111	1,096.5	1,098.5	2,817,400	1,098.50
2019-07-29	1,092.5	1,096.5	1,085.5	1,093	2,499,900	1,093
2019-07-26	1,101	1,110	1,092	1,095.5	3,166,500	1,095.50
2019-07-25	1,106	1,114.5	1,102	1,112	2,096,100	1,112
2019-07-24	1,113	1,119	1,109	1,110	2,173,000	1,110
2019-07-23	1,085.5	1,109.5	1,082.5	1,104	2,323,500	1,104
2019-07-22	1,108.5	1,110	1,096.5	1,101.5	2,016,900	1,101.50
2019-07-19	1,087.5	1,109.5	1,087	1,103	2,744,800	1,103
2019-07-18	1,105	1,109	1,078.5	1,086	3,505,500	1,086
2019-07-17	1,110.5	1,122	1,104.5	1,111	2,900,400	1,111
2019-07-16	1,114.5	1,116.5	1,101.5	1,113	3,160,300	1,113
2019-07-12	1,120	1,122.5	1,112	1,115	2,503,500	1,115
2019-07-11	1,106.5	1,118.5	1,105	1,115.5	2,441,400	1,115.50
2019-07-10	1,103	1,116.5	1,101.5	1,113	2,486,800	1,113
2019-07-09	1,120.5	1,125.5	1,110	1,115	2,538,100	1,115
2019-07-08	1,119	1,123.5	1,113.5	1,118.5	2,046,500	1,118.50
2019-07-05	1,119.5	1,126.5	1,115.5	1,121	2,198,100	1,121
2019-07-04	1,123.5	1,130	1,122	1,123	1,757,500	1,123
2019-07-03	1,121.5	1,123.5	1,108.5	1,119.5	3,339,000	1,119.50
2019-07-02	1,143	1,151.5	1,137.5	1,138	2,954,000	1,138
2019-07-01	1,145	1,148.5	1,130.5	1,146	2,884,300	1,146
2019-06-28	1,123.5	1,125.5	1,114	1,124.5	2,792,300	1,124.50
2019-06-27	1,095.5	1,127	1,095.5	1,123.5	3,129,200	1,123.50
2019-06-26	1,096	1,112.5	1,091.5	1,107.5	2,670,600	1,107.50
2019-06-25	1,113.5	1,121.5	1,101	1,106.5	3,532,700	1,106.50
2019-06-24	1,105.5	1,126	1,103.5	1,119.5	3,059,600	1,119.50
2019-06-21	1,117	1,126.5	1,095.5	1,108	6,839,200	1,108
2019-06-20	1,130	1,131	1,110.5	1,116.5	3,393,300	1,116.50
2019-06-19	1,123	1,138.5	1,117.5	1,134	3,801,500	1,134
2019-06-18	1,101	1,117	1,100.5	1,110	2,693,900	1,110
2019-06-17	1,097.5	1,106.5	1,091.5	1,104	2,674,000	1,104
2019-06-14	1,097	1,111.5	1,094	1,105	3,028,000	1,105
2019-06-13	1,110	1,117	1,094	1,104	2,615,600	1,104
2019-06-12	1,128.5	1,135	1,113	1,118.5	3,365,600	1,118.50
2019-06-11	1,130	1,140.5	1,125	1,140.5	3,089,900	1,140.50
2019-06-10	1,150	1,150	1,126.5	1,128.5	3,904,300	1,128.50
2019-06-07	1,108.5	1,120	1,108.5	1,116.5	3,287,400	1,116.50
2019-06-06	1,097	1,124.5	1,094.5	1,115	4,724,600	1,115
2019-06-05	1,112	1,131.5	1,102.5	1,121	6,755,800	1,121
2019-06-04	1,067	1,083	1,066	1,082	4,484,500	1,082
2019-06-03	1,050.5	1,067.5	1,040.5	1,063.5	6,845,500	1,063.50
2019-05-31	1,053	1,080	1,044	1,061.5	13,949,900	1,061.50
2019-05-30	1,146	1,153	1,132.5	1,143	4,020,400	1,143
2019-05-29	1,153.5	1,161.5	1,147.5	1,157.5	3,447,300	1,157.50
2019-05-28	1,162	1,176	1,159	1,170.5	4,594,600	1,170.50
2019-05-27	1,153.5	1,171.5	1,149.5	1,162	2,467,000	1,162
2019-05-24	1,151	1,164.5	1,141.5	1,162	3,105,000	1,162
2019-05-23	1,156	1,166	1,152.5	1,157.5	3,343,400	1,157.50
2019-05-22	1,193	1,201.5	1,170.5	1,175	5,044,400	1,175
2019-05-21	1,191	1,198	1,184.5	1,192.5	3,140,000	1,192.50
2019-05-20	1,206	1,211	1,190	1,204.5	2,656,000	1,204.50
2019-05-17	1,217	1,218.5	1,188	1,207	3,924,900	1,207
2019-05-16	1,229.5	1,229.5	1,211	1,216.5	3,615,700	1,216.50
2019-05-15	1,224	1,226	1,206.5	1,218	3,062,800	1,218
2019-05-14	1,188	1,222	1,186	1,220.5	5,688,700	1,220.50
2019-05-13	1,245	1,254	1,241	1,246	3,564,900	1,246
2019-05-10	1,306	1,322	1,252	1,263	7,438,300	1,263
2019-05-09	1,298.5	1,301	1,283	1,292.5	3,348,800	1,292.50
2019-05-08	1,294	1,305	1,286.5	1,298.5	4,017,500	1,298.50
2019-05-07	1,304	1,316	1,286.5	1,305.5	3,892,900	1,305.50
2019-04-26	1,316	1,317	1,301.5	1,315.5	2,710,000	1,315.50
2019-04-25	1,312.5	1,327	1,308.5	1,324	1,838,500	1,324
2019-04-24	1,335.5	1,342.5	1,318	1,322	3,169,900	1,322
2019-04-23	1,338.5	1,342	1,330.5	1,338	1,565,000	1,338
2019-04-22	1,342	1,345.5	1,332.5	1,336.5	1,370,600	1,336.50
2019-04-19	1,359.5	1,359.5	1,341	1,345.5	1,965,000	1,345.50
2019-04-18	1,363	1,370	1,346.5	1,349	3,879,600	1,349
2019-04-17	1,324	1,349	1,316.5	1,347.5	4,209,600	1,347.50
2019-04-16	1,297	1,320	1,292.5	1,315	3,365,000	1,315
2019-04-15	1,328	1,328.5	1,309.5	1,314.5	3,877,600	1,314.50
2019-04-12	1,328.5	1,328.5	1,313.5	1,318	2,682,400	1,318
2019-04-11	1,313	1,328.5	1,306	1,320.5	3,198,100	1,320.50
2019-04-10	1,311	1,323.5	1,305.5	1,316	3,474,100	1,316
2019-04-09	1,295.5	1,334.5	1,292	1,332	6,045,200	1,332
2019-04-08	1,307.5	1,308	1,290	1,295.5	2,815,500	1,295.50
2019-04-05	1,284.5	1,309.5	1,284	1,307.5	2,823,000	1,307.50
2019-04-04	1,285	1,295.5	1,281.5	1,290	2,366,900	1,290
2019-04-03	1,296.5	1,298.5	1,287.5	1,293.5	2,326,600	1,293.50
2019-04-02	1,287	1,299.5	1,286	1,291	4,072,900	1,291
2019-04-01	1,256	1,274	1,243.5	1,265	4,434,000	1,265
2019-03-29	1,253.5	1,254	1,238	1,238.5	3,151,600	1,238.50
2019-03-28	1,246.5	1,247.5	1,228.5	1,242	3,149,600	1,242
2019-03-27	1,258	1,266	1,244	1,253	3,049,400	1,253
2019-03-26	1,253	1,274.5	1,245	1,271.5	4,285,400	1,271.50
2019-03-25	1,242.5	1,244.5	1,226.5	1,239.5	3,535,700	1,239.50
2019-03-22	1,265	1,270	1,261	1,264.5	3,009,900	1,264.50
2019-03-20	1,257	1,258.5	1,251.5	1,256	1,741,100	1,256
2019-03-19	1,254	1,257.5	1,247	1,251.5	1,906,600	1,251.50
2019-03-18	1,253.5	1,263	1,247	1,258	2,698,600	1,258
2019-03-15	1,238	1,247	1,233.5	1,238	3,364,400	1,238
2019-03-14	1,243	1,250	1,227.5	1,228	1,977,800	1,228
2019-03-13	1,241.5	1,254.5	1,225.5	1,230	2,876,400	1,230
2019-03-12	1,225	1,253.5	1,219	1,247.5	3,896,100	1,247.50
2019-03-11	1,214.5	1,231	1,212.5	1,224.5	2,604,400	1,224.50
2019-03-08	1,241	1,249	1,218	1,221.5	4,376,800	1,221.50
2019-03-07	1,278	1,281.5	1,247.5	1,251.5	4,108,400	1,251.50
2019-03-06	1,273	1,285.5	1,270	1,277.5	2,832,700	1,277.50
2019-03-05	1,285	1,296.5	1,274.5	1,279	4,365,500	1,279
2019-03-04	1,326	1,329.5	1,306	1,307.5	3,112,300	1,307.50
2019-03-01	1,313.5	1,322	1,302.5	1,319.5	3,341,100	1,319.50
2019-02-28	1,304	1,311	1,287.5	1,307.5	3,459,800	1,307.50
2019-02-27	1,306	1,315	1,301	1,312.5	2,912,200	1,312.50
2019-02-26	1,306.5	1,309.5	1,300	1,302.5	2,652,200	1,302.50
2019-02-25	1,299	1,303	1,292	1,298	2,137,000	1,298
2019-02-22	1,279	1,288	1,278.5	1,286.5	1,851,500	1,286.50
2019-02-21	1,287	1,304	1,283	1,289.5	3,175,900	1,289.50
2019-02-20	1,289.5	1,296.5	1,285.5	1,290	2,252,300	1,290
2019-02-19	1,280.5	1,283.5	1,271.5	1,278.5	2,889,500	1,278.50
2019-02-18	1,301.5	1,305	1,280.5	1,283.5	2,811,700	1,283.50
2019-02-15	1,272.5	1,278.5	1,264.5	1,272.5	4,546,800	1,272.50
2019-02-14	1,292.5	1,301	1,287	1,296.5	3,418,000	1,296.50
2019-02-13	1,300	1,318	1,296.5	1,307	5,405,400	1,307
2019-02-12	1,284	1,308.5	1,282.5	1,294	4,895,500	1,294
2019-02-08	1,270	1,288.5	1,249.5	1,260	7,355,900	1,260
2019-02-07	1,300	1,329	1,285	1,300	14,280,100	1,300
2019-02-06	1,227	1,229.5	1,213	1,222	2,905,000	1,222
2019-02-05	1,225	1,226.5	1,211.5	1,215	2,351,300	1,215
2019-02-04	1,206	1,221	1,203	1,219	2,838,000	1,219
2019-02-01	1,202	1,206	1,194.5	1,201	2,387,400	1,201
2019-01-31	1,214	1,219	1,196	1,199	3,182,800	1,199
2019-01-30	1,197	1,202.5	1,185	1,190	3,239,600	1,190
2019-01-29	1,199	1,205.5	1,188	1,196	3,565,000	1,196
2019-01-28	1,222.5	1,232.5	1,207	1,210.5	2,854,300	1,210.50
2019-01-25	1,201	1,218	1,201	1,216	2,969,400	1,216
2019-01-24	1,191	1,208	1,185	1,206	2,612,200	1,206
2019-01-23	1,200	1,202	1,189.5	1,194.5	2,204,300	1,194.50
2019-01-22	1,214.5	1,223.5	1,197.5	1,204.5	2,578,000	1,204.50
2019-01-21	1,203.5	1,218	1,201	1,211	4,285,400	1,211
2019-01-18	1,169.5	1,194.5	1,165	1,190	4,063,000	1,190
2019-01-17	1,179	1,186.5	1,154	1,170.5	4,637,500	1,170.50
2019-01-16	1,156.5	1,171	1,140	1,166	4,626,700	1,166
2019-01-15	1,175.5	1,183.5	1,161.5	1,167	4,926,600	1,167
2019-01-11	1,178	1,191.5	1,174	1,183.5	3,676,400	1,183.50
2019-01-10	1,178.5	1,190.5	1,166.5	1,173	4,030,700	1,173
2019-01-09	1,173	1,195	1,170	1,186.5	4,342,800	1,186.50
2019-01-08	1,151	1,179.5	1,151	1,172.5	4,448,200	1,172.50
2019-01-07	1,141	1,159.5	1,140.5	1,147	4,837,900	1,147
2019-01-04	1,099	1,110.5	1,084.5	1,109.5	5,501,300	1,109.50

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