7261 マツダ(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	435	437	435	435	103,000	2,175
1984-12-27	438	439	435	437	153,000	2,185
1984-12-26	436	440	435	435	324,000	2,175
1984-12-25	440	440	436	440	93,000	2,200
1984-12-24	435	445	435	442	232,000	2,210
1984-12-22	436	439	425	426	330,000	2,130
1984-12-21	443	445	440	440	255,000	2,200
1984-12-20	441	446	438	440	187,000	2,200
1984-12-19	443	446	440	440	189,000	2,200
1984-12-18	439	445	439	440	167,000	2,200
1984-12-17	449	450	438	438	274,000	2,190
1984-12-15	449	450	447	450	219,000	2,250
1984-12-14	442	445	440	444	149,000	2,220
1984-12-13	443	445	442	442	155,000	2,210
1984-12-12	440	445	439	442	100,000	2,210
1984-12-11	436	440	436	439	173,000	2,195
1984-12-10	435	440	435	436	103,000	2,180
1984-12-07	439	444	435	435	297,000	2,175
1984-12-06	452	454	437	437	492,000	2,185
1984-12-05	455	457	450	450	544,000	2,250
1984-12-04	441	454	441	450	380,000	2,250
1984-12-03	446	448	436	436	347,000	2,180
1984-12-01	429	446	429	446	732,000	2,230
1984-11-30	429	431	426	427	1,023,000	2,135
1984-11-29	424	429	421	425	337,000	2,125
1984-11-28	425	425	421	423	644,000	2,115
1984-11-27	429	429	425	425	421,000	2,125
1984-11-26	430	431	427	429	186,000	2,145
1984-11-24	431	434	430	434	137,000	2,170
1984-11-22	431	435	431	435	138,000	2,175
1984-11-21	430	432	430	432	310,000	2,160
1984-11-20	431	433	430	431	143,000	2,155
1984-11-19	432	435	430	433	212,000	2,165
1984-11-17	430	434	429	432	211,000	2,160
1984-11-16	435	435	432	434	444,000	2,170
1984-11-15	435	435	433	435	325,000	2,175
1984-11-14	440	440	434	434	792,000	2,170
1984-11-13	437	440	436	439	86,000	2,195
1984-11-12	439	445	435	435	256,000	2,175
1984-11-09	435	440	435	435	276,000	2,175
1984-11-08	444	444	436	436	257,000	2,180
1984-11-07	446	449	442	442	164,000	2,210
1984-11-06	445	450	445	449	226,000	2,245
1984-11-05	448	450	445	449	113,000	2,245
1984-11-02	445	448	445	448	199,000	2,240
1984-11-01	443	450	443	445	202,000	2,225
1984-10-31	440	450	440	450	157,000	2,250
1984-10-30	438	441	438	441	205,000	2,205
1984-10-29	441	441	438	441	248,000	2,205
1984-10-27	440	445	440	441	202,000	2,205
1984-10-26	445	448	440	440	332,000	2,200
1984-10-25	450	450	444	446	291,000	2,230
1984-10-24	445	453	445	453	153,000	2,265
1984-10-23	453	453	445	445	263,000	2,225
1984-10-22	443	455	443	448	166,000	2,240
1984-10-20	440	443	440	443	135,000	2,215
1984-10-19	440	445	440	445	161,000	2,225
1984-10-18	436	440	436	440	185,000	2,200
1984-10-17	440	441	438	440	184,000	2,200
1984-10-16	440	445	439	439	331,000	2,195
1984-10-15	438	440	438	439	188,000	2,195
1984-10-12	436	440	436	437	316,000	2,185
1984-10-11	435	440	435	438	399,000	2,190
1984-10-09	439	440	435	436	466,000	2,180
1984-10-08	444	445	440	440	300,000	2,200
1984-10-06	448	448	446	447	172,000	2,235
1984-10-05	450	451	446	448	699,000	2,240
1984-10-04	456	456	450	450	181,000	2,250
1984-10-03	451	456	451	456	204,000	2,280
1984-10-02	451	459	450	450	145,000	2,250
1984-10-01	456	460	455	455	259,000	2,275
1984-09-29	454	460	454	460	178,000	2,300
1984-09-28	460	460	455	459	161,000	2,295
1984-09-27	456	459	452	454	979,000	2,270
1984-09-26	453	458	450	452	660,000	2,260
1984-09-25	470	470	463	463	222,000	2,315
1984-09-22	468	471	462	471	175,000	2,355
1984-09-21	465	470	461	470	454,000	2,350
1984-09-20	464	468	462	464	253,000	2,320
1984-09-19	464	469	464	466	299,000	2,330
1984-09-18	470	470	468	469	145,000	2,345
1984-09-17	479	479	465	470	352,000	2,350
1984-09-14	463	474	462	474	511,000	2,370
1984-09-13	465	470	460	468	416,000	2,340
1984-09-12	456	465	455	460	170,000	2,300
1984-09-11	457	460	455	460	127,000	2,300
1984-09-10	460	469	460	460	124,000	2,300
1984-09-07	465	473	461	465	209,000	2,325
1984-09-06	461	461	460	460	257,000	2,300
1984-09-05	465	468	460	465	158,000	2,325
1984-09-04	472	479	470	471	188,000	2,355
1984-09-03	463	472	463	472	114,000	2,360
1984-09-01	461	467	461	462	495,000	2,310
1984-08-31	463	473	463	473	218,000	2,365
1984-08-30	476	476	463	470	396,000	2,350
1984-08-29	471	475	465	472	530,000	2,360
1984-08-28	475	479	471	477	311,000	2,385
1984-08-27	475	480	471	480	204,000	2,400
1984-08-25	480	484	480	480	170,000	2,400
1984-08-24	482	483	479	483	610,000	2,415
1984-08-23	477	484	475	482	342,000	2,410
1984-08-22	482	487	475	476	289,000	2,380
1984-08-21	484	489	471	477	531,000	2,385
1984-08-20	485	493	482	492	367,000	2,460
1984-08-18	490	497	480	485	388,000	2,425
1984-08-17	507	507	491	492	822,000	2,460
1984-08-16	504	509	499	504	841,000	2,520
1984-08-15	507	514	500	514	4,239,000	2,570
1984-08-14	505	514	503	510	6,999,000	2,550
1984-08-13	480	489	478	483	279,000	2,415
1984-08-10	499	501	483	483	2,809,000	2,415
1984-08-09	482	495	477	491	2,224,000	2,455
1984-08-08	485	499	478	487	3,612,000	2,435
1984-08-07	480	482	468	475	706,000	2,375
1984-08-06	470	492	465	490	1,061,000	2,450
1984-08-04	465	475	460	474	955,000	2,370
1984-08-03	446	455	443	454	532,000	2,270
1984-08-02	429	440	428	430	189,000	2,150
1984-08-01	435	435	426	428	224,000	2,140
1984-07-31	431	435	430	435	184,000	2,175
1984-07-30	430	435	430	430	137,000	2,150
1984-07-28	430	437	428	435	224,000	2,175
1984-07-27	426	439	426	431	252,000	2,155
1984-07-26	430	435	425	425	145,000	2,125
1984-07-25	425	430	425	425	196,000	2,125
1984-07-24	421	429	420	425	377,000	2,125
1984-07-23	431	435	427	430	144,000	2,150
1984-07-21	430	436	430	433	78,000	2,165
1984-07-20	435	435	426	426	497,000	2,130
1984-07-19	433	443	433	440	367,000	2,200
1984-07-18	449	451	445	448	810,000	2,240
1984-07-17	441	449	440	449	299,000	2,245
1984-07-16	440	448	434	447	256,000	2,235
1984-07-13	439	440	428	430	318,000	2,150
1984-07-12	438	443	438	440	305,000	2,200
1984-07-11	447	449	447	448	161,000	2,240
1984-07-10	451	453	440	447	444,000	2,235
1984-07-09	450	460	450	451	109,000	2,255
1984-07-07	460	463	455	455	197,000	2,275
1984-07-06	450	470	450	465	379,000	2,325
1984-07-05	458	458	450	450	365,000	2,250
1984-07-04	455	460	451	453	324,000	2,265
1984-07-03	463	467	460	460	242,000	2,300
1984-07-02	479	479	468	468	450,000	2,340
1984-06-30	451	475	451	465	231,000	2,325
1984-06-29	462	462	455	456	350,000	2,280
1984-06-28	461	467	458	463	610,000	2,315
1984-06-27	475	480	470	471	1,929,000	2,355
1984-06-26	440	467	437	463	700,000	2,315
1984-06-25	430	445	430	441	122,000	2,205
1984-06-23	420	430	420	429	186,000	2,145
1984-06-22	426	429	420	425	512,000	2,125
1984-06-21	428	433	427	427	490,000	2,135
1984-06-20	433	437	429	433	320,000	2,165
1984-06-19	435	440	432	437	270,000	2,185
1984-06-18	427	435	426	428	281,000	2,140
1984-06-16	426	430	425	426	223,000	2,130
1984-06-15	425	431	425	429	463,000	2,145
1984-06-14	454	459	440	442	374,000	2,210
1984-06-13	461	461	453	454	270,000	2,270
1984-06-12	461	465	461	461	239,000	2,305
1984-06-11	465	465	461	463	109,000	2,315
1984-06-08	461	465	461	461	372,000	2,305
1984-06-07	465	468	461	465	173,000	2,325
1984-06-06	466	469	465	466	315,000	2,330
1984-06-05	465	470	465	466	278,000	2,330
1984-06-04	461	480	460	465	212,000	2,325
1984-06-02	461	469	460	460	390,000	2,300
1984-06-01	461	466	460	460	214,000	2,300
1984-05-31	466	470	460	465	319,000	2,325
1984-05-30	465	475	465	466	285,000	2,330
1984-05-29	473	477	461	462	698,000	2,310
1984-05-28	477	477	470	473	188,000	2,365
1984-05-26	476	478	471	472	93,000	2,360
1984-05-25	490	490	470	478	286,000	2,390
1984-05-24	490	499	481	485	304,000	2,425
1984-05-23	463	475	462	475	191,000	2,375
1984-05-22	470	475	461	468	182,000	2,340
1984-05-21	473	485	473	475	153,000	2,375
1984-05-19	476	480	471	474	431,000	2,370
1984-05-18	470	480	463	473	532,000	2,365
1984-05-17	498	500	475	475	929,000	2,375
1984-05-16	505	508	498	498	456,000	2,490
1984-05-15	489	510	489	501	767,000	2,505
1984-05-14	494	500	490	495	897,000	2,475
1984-05-11	510	524	507	524	960,000	2,620
1984-05-10	517	525	512	516	1,339,000	2,580
1984-05-09	515	543	515	537	6,016,000	2,685
1984-05-08	523	523	515	523	2,112,000	2,615
1984-05-07	504	514	499	514	1,510,000	2,570
1984-05-04	482	510	482	510	1,851,000	2,550
1984-05-02	479	490	479	484	209,000	2,420
1984-05-01	483	485	475	475	411,000	2,375
1984-04-28	485	485	481	485	194,000	2,425
1984-04-27	486	487	485	485	467,000	2,425
1984-04-26	486	489	486	486	261,000	2,430
1984-04-25	482	494	482	493	325,000	2,465
1984-04-24	481	490	481	481	632,000	2,405
1984-04-23	491	496	481	481	339,000	2,405
1984-04-21	481	495	481	495	371,000	2,475
1984-04-20	485	490	476	489	1,034,000	2,445
1984-04-19	485	490	480	487	535,000	2,435
1984-04-18	491	495	490	490	159,000	2,450
1984-04-17	496	500	490	490	379,000	2,450
1984-04-16	499	500	494	497	147,000	2,485
1984-04-13	495	499	490	494	312,000	2,470
1984-04-12	495	495	486	495	613,000	2,475
1984-04-11	500	503	495	495	525,000	2,475
1984-04-10	500	500	492	497	563,000	2,485
1984-04-09	499	499	491	491	196,000	2,455
1984-04-07	489	490	479	479	335,000	2,395
1984-04-06	500	500	486	490	881,000	2,450
1984-04-05	481	505	481	500	1,338,000	2,500
1984-04-04	474	490	474	481	509,000	2,405
1984-04-03	475	479	474	475	754,000	2,375
1984-04-02	483	483	472	474	1,596,000	2,370
1984-03-31	486	490	480	480	162,000	2,400
1984-03-30	490	490	485	487	335,000	2,435
1984-03-29	479	499	475	475	754,000	2,375
1984-03-28	469	484	468	483	387,000	2,415
1984-03-27	472	472	465	468	501,000	2,340
1984-03-26	468	470	462	470	270,000	2,350
1984-03-24	470	472	460	465	280,000	2,325
1984-03-23	479	480	471	472	492,000	2,360
1984-03-22	479	480	475	480	262,000	2,400
1984-03-21	480	485	480	481	190,000	2,405
1984-03-19	485	490	480	480	200,000	2,400
1984-03-17	485	490	480	480	302,000	2,400
1984-03-16	480	494	480	490	498,000	2,450
1984-03-15	490	498	471	476	647,000	2,380
1984-03-14	460	495	458	490	758,000	2,450
1984-03-13	460	460	455	456	520,000	2,280
1984-03-12	463	465	452	456	676,000	2,280
1984-03-09	474	476	461	466	451,000	2,330
1984-03-08	476	478	475	475	169,000	2,375
1984-03-07	480	481	478	478	142,000	2,390
1984-03-06	480	485	479	485	196,000	2,425
1984-03-05	483	485	480	480	161,000	2,400
1984-03-03	481	485	481	483	203,000	2,415
1984-03-02	485	489	481	481	302,000	2,405
1984-03-01	477	490	477	489	415,000	2,445
1984-02-29	480	482	477	477	284,000	2,385
1984-02-28	489	494	482	482	458,000	2,410
1984-02-27	500	500	482	485	259,000	2,425
1984-02-25	489	497	489	495	179,000	2,475
1984-02-24	483	486	478	484	243,000	2,420
1984-02-23	477	482	477	478	388,000	2,390
1984-02-22	480	485	477	477	374,000	2,385
1984-02-21	485	485	480	480	177,000	2,400
1984-02-20	480	485	478	485	73,000	2,425
1984-02-18	476	480	475	480	57,000	2,400
1984-02-17	483	483	476	480	269,000	2,400
1984-02-16	484	485	482	483	150,000	2,415
1984-02-15	480	485	480	482	204,000	2,410
1984-02-14	478	485	475	477	172,000	2,385
1984-02-13	476	480	475	478	204,000	2,390
1984-02-10	482	485	478	480	635,000	2,400
1984-02-09	492	494	486	486	428,000	2,430
1984-02-08	492	498	491	497	347,000	2,485
1984-02-07	495	500	495	495	207,000	2,475
1984-02-06	492	500	492	495	220,000	2,475
1984-02-04	491	499	491	491	391,000	2,455
1984-02-03	501	505	496	500	798,000	2,500
1984-02-02	506	510	501	501	805,000	2,505
1984-02-01	507	515	506	507	784,000	2,535
1984-01-31	519	523	517	517	254,000	2,585
1984-01-30	520	524	516	523	274,000	2,615
1984-01-28	513	518	510	514	769,000	2,570
1984-01-27	513	519	513	514	548,000	2,570
1984-01-26	515	520	513	520	538,000	2,600
1984-01-25	521	524	512	520	477,000	2,600
1984-01-24	516	525	515	525	410,000	2,625
1984-01-23	522	525	516	520	472,000	2,600
1984-01-21	515	517	511	511	317,000	2,555
1984-01-20	512	517	510	517	500,000	2,585
1984-01-19	515	520	510	511	497,000	2,555
1984-01-18	515	523	510	520	594,000	2,600
1984-01-17	523	528	523	525	415,000	2,625
1984-01-13	525	530	524	525	637,000	2,625
1984-01-12	532	535	528	528	821,000	2,640
1984-01-11	529	543	529	542	736,000	2,710
1984-01-10	535	538	521	529	906,000	2,645
1984-01-09	545	547	538	543	524,000	2,715
1984-01-07	541	550	540	548	1,050,000	2,740
1984-01-06	557	558	542	545	1,484,000	2,725
1984-01-05	561	563	550	558	1,972,000	2,790
1984-01-04	570	570	556	565	3,100,000	2,825

分割・併合履歴： [2014-07-29]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31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