7261 マツダ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	390	392	390	390	215,000	1,950
1985-12-27	391	392	390	390	170,000	1,950
1985-12-26	390	392	390	392	129,000	1,960
1985-12-25	390	393	390	390	236,000	1,950
1985-12-24	395	395	391	391	307,000	1,955
1985-12-23	393	395	391	395	177,000	1,975
1985-12-21	395	397	395	395	99,000	1,975
1985-12-20	397	399	395	398	165,000	1,990
1985-12-19	395	399	395	398	210,000	1,990
1985-12-18	400	400	397	397	130,000	1,985
1985-12-17	400	401	395	401	416,000	2,005
1985-12-16	403	406	400	403	256,000	2,015
1985-12-13	401	403	400	402	197,000	2,010
1985-12-12	400	410	400	403	351,000	2,015
1985-12-11	395	400	393	398	345,000	1,990
1985-12-10	395	397	395	397	122,000	1,985
1985-12-09	400	400	395	395	253,000	1,975
1985-12-07	398	398	395	397	79,000	1,985
1985-12-06	405	406	400	400	436,000	2,000
1985-12-05	396	405	395	405	279,000	2,025
1985-12-04	390	398	389	395	197,000	1,975
1985-12-03	392	395	385	389	385,000	1,945
1985-12-02	394	397	393	393	126,000	1,965
1985-11-30	395	395	393	393	50,000	1,965
1985-11-29	395	396	393	395	197,000	1,975
1985-11-28	393	400	393	398	104,000	1,990
1985-11-27	395	395	392	393	194,000	1,965
1985-11-26	392	400	392	400	66,000	2,000
1985-11-25	391	395	391	391	392,000	1,955
1985-11-22	392	394	391	392	635,000	1,960
1985-11-21	394	398	392	392	402,000	1,960
1985-11-20	393	395	392	393	247,000	1,965
1985-11-19	398	398	393	393	243,000	1,965
1985-11-18	398	400	398	398	106,000	1,990
1985-11-16	396	405	394	395	207,000	1,975
1985-11-15	392	394	390	393	486,000	1,965
1985-11-14	400	400	393	395	405,000	1,975
1985-11-13	399	402	399	400	145,000	2,000
1985-11-12	401	403	399	399	246,000	1,995
1985-11-11	407	408	405	408	79,000	2,040
1985-11-08	400	405	398	405	269,000	2,025
1985-11-07	402	409	400	401	197,000	2,005
1985-11-06	408	408	405	405	142,000	2,025
1985-11-05	406	409	405	409	42,000	2,045
1985-11-02	400	406	400	401	234,000	2,005
1985-11-01	415	415	400	401	679,000	2,005
1985-10-31	415	416	415	415	97,000	2,075
1985-10-30	413	419	413	415	105,000	2,075
1985-10-29	420	420	410	413	277,000	2,065
1985-10-28	415	425	415	420	420,000	2,100
1985-10-26	420	420	415	420	239,000	2,100
1985-10-25	430	430	418	418	485,000	2,090
1985-10-24	421	425	421	425	302,000	2,125
1985-10-23	423	428	422	425	339,000	2,125
1985-10-22	421	425	421	423	316,000	2,115
1985-10-21	420	425	420	421	501,000	2,105
1985-10-19	419	422	419	419	124,000	2,095
1985-10-18	425	425	419	420	617,000	2,100
1985-10-17	431	433	426	427	581,000	2,135
1985-10-16	423	434	423	433	1,040,000	2,165
1985-10-15	417	418	413	418	504,000	2,090
1985-10-14	414	419	411	419	846,000	2,095
1985-10-11	400	409	400	409	762,000	2,045
1985-10-09	399	410	399	401	465,000	2,005
1985-10-08	398	403	398	400	1,158,000	2,000
1985-10-07	399	405	399	399	298,000	1,995
1985-10-05	398	399	397	399	287,000	1,995
1985-10-04	394	399	394	399	384,000	1,995
1985-10-03	397	399	394	395	413,000	1,975
1985-10-02	395	400	393	397	412,000	1,985
1985-10-01	393	402	392	400	615,000	2,000
1985-09-30	396	398	391	391	1,039,000	1,955
1985-09-28	400	402	395	395	268,000	1,975
1985-09-27	400	409	399	409	322,000	2,045
1985-09-26	399	403	399	399	494,000	1,995
1985-09-25	412	413	396	400	1,407,000	2,000
1985-09-24	420	425	419	419	276,000	2,095
1985-09-21	422	430	422	428	214,000	2,140
1985-09-20	420	440	419	420	597,000	2,100
1985-09-19	427	427	420	420	364,000	2,100
1985-09-18	415	422	414	422	319,000	2,110
1985-09-17	413	415	413	414	190,000	2,070
1985-09-13	412	414	412	412	391,000	2,060
1985-09-12	414	415	413	414	671,000	2,070
1985-09-11	414	414	413	414	273,000	2,070
1985-09-10	414	414	411	414	134,000	2,070
1985-09-09	414	414	411	411	287,000	2,055
1985-09-07	410	412	409	409	190,000	2,045
1985-09-06	411	415	409	412	274,000	2,060
1985-09-05	411	411	409	410	449,000	2,050
1985-09-04	415	415	411	411	521,000	2,055
1985-09-03	415	415	410	411	365,000	2,055
1985-09-02	415	418	410	410	261,000	2,050
1985-08-31	409	415	409	413	60,000	2,065
1985-08-30	409	410	408	409	680,000	2,045
1985-08-29	409	410	406	409	328,000	2,045
1985-08-28	412	415	409	409	599,000	2,045
1985-08-27	413	416	413	415	108,000	2,075
1985-08-26	415	417	415	416	621,000	2,080
1985-08-24	415	415	414	415	163,000	2,075
1985-08-23	415	416	414	416	288,000	2,080
1985-08-22	415	425	413	420	326,000	2,100
1985-08-21	414	419	413	414	599,000	2,070
1985-08-20	417	419	415	419	379,000	2,095
1985-08-19	417	425	416	417	166,000	2,085
1985-08-17	415	424	415	415	121,000	2,075
1985-08-16	416	416	413	415	230,000	2,075
1985-08-15	414	420	414	415	249,000	2,075
1985-08-14	417	417	413	413	259,000	2,065
1985-08-13	421	421	417	417	241,000	2,085
1985-08-12	424	425	421	421	299,000	2,105
1985-08-09	417	425	416	425	322,000	2,125
1985-08-08	416	420	416	417	137,000	2,085
1985-08-07	415	420	414	415	244,000	2,075
1985-08-06	413	416	413	414	565,000	2,070
1985-08-05	418	428	413	413	418,000	2,065
1985-08-03	412	417	412	417	244,000	2,085
1985-08-02	417	417	411	412	426,000	2,060
1985-08-01	409	416	409	416	630,000	2,080
1985-07-31	409	411	400	405	819,000	2,025
1985-07-30	414	414	407	410	613,000	2,050
1985-07-29	419	419	415	415	265,000	2,075
1985-07-27	415	418	415	415	185,000	2,075
1985-07-26	415	419	412	419	624,000	2,095
1985-07-25	430	430	419	420	426,000	2,100
1985-07-24	432	435	432	433	162,000	2,165
1985-07-23	433	435	430	435	850,000	2,175
1985-07-22	434	436	432	432	206,000	2,160
1985-07-20	435	438	432	432	116,000	2,160
1985-07-19	445	445	435	435	279,000	2,175
1985-07-18	446	447	442	445	249,000	2,225
1985-07-17	448	450	441	441	392,000	2,205
1985-07-16	441	450	440	450	128,000	2,250
1985-07-15	450	460	441	445	289,000	2,225
1985-07-12	445	454	445	450	281,000	2,250
1985-07-11	460	461	450	455	396,000	2,275
1985-07-10	471	472	455	460	257,000	2,300
1985-07-09	478	480	465	469	647,000	2,345
1985-07-08	478	480	473	474	723,000	2,370
1985-07-06	478	482	473	473	1,031,000	2,365
1985-07-05	477	481	467	475	1,493,000	2,375
1985-07-04	481	481	468	472	1,238,000	2,360
1985-07-03	473	488	472	485	6,052,000	2,425
1985-07-02	461	478	461	470	3,798,000	2,350
1985-07-01	460	466	455	466	1,659,000	2,330
1985-06-29	467	471	457	458	1,846,000	2,290
1985-06-28	438	468	435	460	4,207,000	2,300
1985-06-27	430	439	430	439	164,000	2,195
1985-06-26	426	430	426	429	204,000	2,145
1985-06-25	430	431	425	430	152,000	2,150
1985-06-24	439	439	429	430	214,000	2,150
1985-06-22	435	439	432	439	98,000	2,195
1985-06-21	423	435	423	430	357,000	2,150
1985-06-20	420	422	420	421	237,000	2,105
1985-06-19	420	426	420	422	197,000	2,110
1985-06-18	430	431	420	420	381,000	2,100
1985-06-17	431	435	430	431	133,000	2,155
1985-06-15	426	430	426	429	40,000	2,145
1985-06-14	426	429	426	426	113,000	2,130
1985-06-13	426	437	426	430	203,000	2,150
1985-06-12	425	429	423	429	59,000	2,145
1985-06-11	416	440	416	440	216,000	2,200
1985-06-10	411	420	411	415	135,000	2,075
1985-06-07	415	419	410	411	428,000	2,055
1985-06-06	418	420	413	414	172,000	2,070
1985-06-05	415	420	415	416	257,000	2,080
1985-06-04	415	417	412	413	446,000	2,065
1985-06-03	426	426	420	420	154,000	2,100
1985-06-01	427	429	425	427	164,000	2,135
1985-05-31	428	431	425	425	154,000	2,125
1985-05-30	431	432	427	427	491,000	2,135
1985-05-29	432	433	431	431	233,000	2,155
1985-05-28	432	437	432	432	126,000	2,160
1985-05-27	429	439	429	433	179,000	2,165
1985-05-25	429	430	428	430	69,000	2,150
1985-05-24	430	430	428	429	82,000	2,145
1985-05-23	428	430	426	428	394,000	2,140
1985-05-22	428	429	425	429	751,000	2,145
1985-05-21	426	430	426	429	218,000	2,145
1985-05-20	426	430	425	426	112,000	2,130
1985-05-18	425	430	425	425	184,000	2,125
1985-05-17	425	428	425	425	164,000	2,125
1985-05-16	426	428	425	425	171,000	2,125
1985-05-15	430	433	428	428	390,000	2,140
1985-05-14	430	431	428	428	214,000	2,140
1985-05-13	430	432	430	430	163,000	2,150
1985-05-10	430	432	430	430	149,000	2,150
1985-05-09	429	430	428	430	91,000	2,150
1985-05-08	431	434	429	434	160,000	2,170
1985-05-07	431	439	430	430	212,000	2,150
1985-05-04	431	434	428	429	157,000	2,145
1985-05-02	440	446	440	445	96,000	2,225
1985-05-01	446	449	437	448	341,000	2,240
1985-04-30	433	435	430	431	93,000	2,155
1985-04-27	432	433	428	428	118,000	2,140
1985-04-26	428	433	427	433	330,000	2,165
1985-04-25	427	430	425	425	184,000	2,125
1985-04-24	427	428	425	428	174,000	2,140
1985-04-23	423	429	423	423	273,000	2,115
1985-04-22	423	427	423	427	464,000	2,135
1985-04-20	420	424	420	423	223,000	2,115
1985-04-19	415	422	412	420	864,000	2,100
1985-04-18	423	426	421	421	653,000	2,105
1985-04-17	426	430	426	428	451,000	2,140
1985-04-16	440	440	430	431	247,000	2,155
1985-04-15	440	441	440	440	111,000	2,200
1985-04-12	441	445	440	440	304,000	2,200
1985-04-11	442	442	440	440	143,000	2,200
1985-04-10	447	448	442	442	285,000	2,210
1985-04-09	447	450	447	448	125,000	2,240
1985-04-08	444	449	444	449	114,000	2,245
1985-04-06	446	447	443	443	158,000	2,215
1985-04-05	447	448	446	446	234,000	2,230
1985-04-04	449	450	446	446	212,000	2,230
1985-04-03	451	452	448	448	158,000	2,240
1985-04-02	451	455	451	451	146,000	2,255
1985-04-01	451	455	451	451	139,000	2,255
1985-03-30	452	457	450	451	374,000	2,255
1985-03-29	459	463	456	456	243,000	2,280
1985-03-28	453	470	450	459	327,000	2,295
1985-03-27	464	464	458	458	408,000	2,290
1985-03-26	465	465	463	465	355,000	2,325
1985-03-25	469	469	465	468	152,000	2,340
1985-03-23	470	470	465	469	305,000	2,345
1985-03-22	465	474	465	472	712,000	2,360
1985-03-20	456	462	456	462	490,000	2,310
1985-03-19	461	462	458	460	388,000	2,300
1985-03-18	463	465	462	465	310,000	2,325
1985-03-16	465	465	460	461	248,000	2,305
1985-03-15	458	464	458	458	169,000	2,290
1985-03-14	457	463	457	457	222,000	2,285
1985-03-13	460	464	457	462	188,000	2,310
1985-03-12	469	469	457	457	304,000	2,285
1985-03-11	474	474	466	470	325,000	2,350
1985-03-08	469	470	465	465	230,000	2,325
1985-03-07	473	477	471	472	781,000	2,360
1985-03-06	480	486	465	468	1,312,000	2,340
1985-03-05	489	492	483	488	2,139,000	2,440
1985-03-04	472	482	472	481	1,289,000	2,405
1985-03-02	470	472	464	470	528,000	2,350
1985-03-01	465	467	464	464	383,000	2,320
1985-02-28	464	468	464	465	599,000	2,325
1985-02-27	464	470	464	464	931,000	2,320
1985-02-26	473	473	465	469	1,190,000	2,345
1985-02-25	469	476	465	475	1,077,000	2,375
1985-02-23	465	469	461	469	581,000	2,345
1985-02-22	465	468	458	460	808,000	2,300
1985-02-21	468	468	463	464	1,176,000	2,320
1985-02-20	460	460	458	458	279,000	2,290
1985-02-19	461	465	460	460	335,000	2,300
1985-02-18	460	467	458	467	349,000	2,335
1985-02-16	461	466	451	460	819,000	2,300
1985-02-15	465	470	458	469	1,420,000	2,345
1985-02-14	446	458	446	458	391,000	2,290
1985-02-13	449	449	445	446	487,000	2,230
1985-02-12	445	450	445	449	167,000	2,245
1985-02-08	455	458	445	449	403,000	2,245
1985-02-07	447	455	445	455	266,000	2,275
1985-02-06	450	455	445	445	306,000	2,225
1985-02-05	450	453	440	443	766,000	2,215
1985-02-04	458	460	455	455	301,000	2,275
1985-02-02	452	453	452	453	311,000	2,265
1985-02-01	465	465	452	453	596,000	2,265
1985-01-31	465	465	456	459	449,000	2,295
1985-01-30	450	455	450	452	227,000	2,260
1985-01-29	459	460	448	448	313,000	2,240
1985-01-28	455	459	455	457	166,000	2,285
1985-01-26	453	467	453	463	501,000	2,315
1985-01-25	453	460	453	453	96,000	2,265
1985-01-24	464	465	450	450	449,000	2,250
1985-01-23	460	467	460	462	884,000	2,310
1985-01-22	461	470	457	460	940,000	2,300
1985-01-21	454	455	450	455	252,000	2,275
1985-01-19	447	449	446	449	137,000	2,245
1985-01-18	452	454	445	445	365,000	2,225
1985-01-17	455	455	450	451	325,000	2,255
1985-01-16	448	455	446	455	378,000	2,275
1985-01-14	442	448	440	448	323,000	2,240
1985-01-11	447	448	439	443	236,000	2,215
1985-01-10	440	447	438	447	160,000	2,235
1985-01-09	433	440	430	437	197,000	2,185
1985-01-08	437	439	430	435	197,000	2,175
1985-01-07	438	440	435	437	129,000	2,185
1985-01-05	437	440	436	437	97,000	2,185
1985-01-04	440	440	436	438	230,000	2,190

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