7261 マツダ(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 566 | 575 | 566 | 568 | 707,000 | 2,840 |
| 1990-12-27 | 578 | 578 | 569 | 570 | 1,640,000 | 2,850 |
| 1990-12-26 | 577 | 580 | 572 | 578 | 2,494,000 | 2,890 |
| 1990-12-25 | 590 | 592 | 571 | 575 | 4,802,000 | 2,875 |
| 1990-12-21 | 606 | 629 | 606 | 629 | 1,502,000 | 3,145 |
| 1990-12-20 | 643 | 647 | 621 | 621 | 1,379,000 | 3,105 |
| 1990-12-19 | 651 | 665 | 641 | 652 | 2,082,000 | 3,260 |
| 1990-12-18 | 640 | 645 | 625 | 641 | 2,194,000 | 3,205 |
| 1990-12-17 | 643 | 658 | 639 | 650 | 2,332,000 | 3,250 |
| 1990-12-14 | 665 | 718 | 660 | 663 | 11,992,000 | 3,315 |
| 1990-12-13 | 675 | 675 | 675 | 675 | 5,731,000 | 3,375 |
| 1990-12-12 | 585 | 592 | 575 | 575 | 629,000 | 2,875 |
| 1990-12-11 | 570 | 585 | 565 | 585 | 530,000 | 2,925 |
| 1990-12-10 | 600 | 600 | 565 | 571 | 743,000 | 2,855 |
| 1990-12-07 | 575 | 587 | 575 | 585 | 823,000 | 2,925 |
| 1990-12-06 | 554 | 558 | 547 | 555 | 593,000 | 2,775 |
| 1990-12-05 | 541 | 549 | 531 | 548 | 551,000 | 2,740 |
| 1990-12-04 | 540 | 543 | 535 | 537 | 528,000 | 2,685 |
| 1990-12-03 | 540 | 550 | 540 | 542 | 820,000 | 2,710 |
| 1990-11-30 | 550 | 550 | 530 | 530 | 1,009,000 | 2,650 |
| 1990-11-29 | 560 | 570 | 550 | 560 | 404,000 | 2,800 |
| 1990-11-28 | 600 | 620 | 585 | 585 | 412,000 | 2,925 |
| 1990-11-27 | 625 | 625 | 605 | 605 | 441,000 | 3,025 |
| 1990-11-26 | 604 | 620 | 604 | 605 | 271,000 | 3,025 |
| 1990-11-22 | 567 | 610 | 567 | 610 | 443,000 | 3,050 |
| 1990-11-21 | 570 | 581 | 565 | 565 | 229,000 | 2,825 |
| 1990-11-20 | 570 | 590 | 568 | 590 | 172,000 | 2,950 |
| 1990-11-19 | 571 | 581 | 570 | 580 | 212,000 | 2,900 |
| 1990-11-16 | 585 | 585 | 565 | 565 | 512,000 | 2,825 |
| 1990-11-15 | 609 | 610 | 585 | 585 | 3,200,000 | 2,925 |
| 1990-11-14 | 620 | 625 | 605 | 615 | 402,000 | 3,075 |
| 1990-11-13 | 620 | 625 | 606 | 625 | 1,453,000 | 3,125 |
| 1990-11-09 | 571 | 600 | 563 | 600 | 385,000 | 3,000 |
| 1990-11-08 | 595 | 613 | 581 | 581 | 330,000 | 2,905 |
| 1990-11-07 | 602 | 611 | 596 | 596 | 461,000 | 2,980 |
| 1990-11-06 | 630 | 630 | 620 | 620 | 261,000 | 3,100 |
| 1990-11-05 | 630 | 638 | 620 | 620 | 187,000 | 3,100 |
| 1990-11-02 | 630 | 634 | 601 | 630 | 253,000 | 3,150 |
| 1990-11-01 | 650 | 650 | 620 | 640 | 242,000 | 3,200 |
| 1990-10-31 | 661 | 670 | 656 | 660 | 340,000 | 3,300 |
| 1990-10-30 | 661 | 669 | 656 | 665 | 338,000 | 3,325 |
| 1990-10-29 | 651 | 668 | 650 | 660 | 512,000 | 3,300 |
| 1990-10-26 | 662 | 663 | 640 | 651 | 647,000 | 3,255 |
| 1990-10-25 | 638 | 674 | 638 | 669 | 1,027,000 | 3,345 |
| 1990-10-24 | 663 | 663 | 638 | 645 | 675,000 | 3,225 |
| 1990-10-23 | 660 | 674 | 646 | 669 | 1,144,000 | 3,345 |
| 1990-10-22 | 648 | 660 | 646 | 655 | 648,000 | 3,275 |
| 1990-10-19 | 640 | 650 | 630 | 650 | 444,000 | 3,250 |
| 1990-10-18 | 642 | 647 | 626 | 630 | 288,000 | 3,150 |
| 1990-10-17 | 650 | 650 | 630 | 632 | 268,000 | 3,160 |
| 1990-10-16 | 610 | 645 | 610 | 644 | 417,000 | 3,220 |
| 1990-10-15 | 604 | 630 | 604 | 610 | 312,000 | 3,050 |
| 1990-10-12 | 620 | 625 | 600 | 601 | 137,000 | 3,005 |
| 1990-10-11 | 620 | 634 | 620 | 631 | 119,000 | 3,155 |
| 1990-10-09 | 660 | 660 | 625 | 635 | 210,000 | 3,175 |
| 1990-10-08 | 621 | 660 | 621 | 660 | 355,000 | 3,300 |
| 1990-10-05 | 610 | 637 | 610 | 631 | 343,000 | 3,155 |
| 1990-10-04 | 607 | 621 | 597 | 610 | 256,000 | 3,050 |
| 1990-10-03 | 660 | 680 | 620 | 627 | 685,000 | 3,135 |
| 1990-10-02 | 640 | 670 | 640 | 670 | 874,000 | 3,350 |
| 1990-10-01 | 594 | 597 | 550 | 570 | 895,000 | 2,850 |
| 1990-09-28 | 615 | 628 | 612 | 612 | 851,000 | 3,060 |
| 1990-09-27 | 613 | 641 | 612 | 640 | 525,000 | 3,200 |
| 1990-09-26 | 667 | 667 | 610 | 612 | 471,000 | 3,060 |
| 1990-09-25 | 669 | 679 | 663 | 679 | 263,000 | 3,395 |
| 1990-09-21 | 672 | 714 | 670 | 702 | 450,000 | 3,510 |
| 1990-09-20 | 704 | 704 | 688 | 702 | 225,000 | 3,510 |
| 1990-09-19 | 718 | 718 | 688 | 688 | 206,000 | 3,440 |
| 1990-09-18 | 671 | 688 | 665 | 688 | 348,000 | 3,440 |
| 1990-09-17 | 700 | 700 | 685 | 689 | 891,000 | 3,445 |
| 1990-09-14 | 719 | 727 | 705 | 723 | 913,000 | 3,615 |
| 1990-09-13 | 738 | 738 | 715 | 730 | 284,000 | 3,650 |
| 1990-09-12 | 695 | 730 | 680 | 730 | 514,000 | 3,650 |
| 1990-09-11 | 700 | 710 | 680 | 691 | 352,000 | 3,455 |
| 1990-09-10 | 704 | 710 | 688 | 688 | 341,000 | 3,440 |
| 1990-09-07 | 636 | 660 | 631 | 655 | 599,000 | 3,275 |
| 1990-09-06 | 679 | 679 | 645 | 646 | 367,000 | 3,230 |
| 1990-09-05 | 685 | 691 | 660 | 669 | 442,000 | 3,345 |
| 1990-09-04 | 700 | 709 | 691 | 691 | 537,000 | 3,455 |
| 1990-09-03 | 738 | 742 | 700 | 702 | 942,000 | 3,510 |
| 1990-08-31 | 689 | 730 | 685 | 728 | 2,780,000 | 3,640 |
| 1990-08-30 | 657 | 691 | 656 | 681 | 1,026,000 | 3,405 |
| 1990-08-29 | 700 | 700 | 650 | 650 | 643,000 | 3,250 |
| 1990-08-28 | 699 | 705 | 687 | 690 | 475,000 | 3,450 |
| 1990-08-27 | 656 | 670 | 650 | 667 | 258,000 | 3,335 |
| 1990-08-24 | 625 | 670 | 625 | 636 | 392,000 | 3,180 |
| 1990-08-23 | 650 | 660 | 625 | 642 | 903,000 | 3,210 |
| 1990-08-22 | 694 | 700 | 660 | 679 | 493,000 | 3,395 |
| 1990-08-21 | 728 | 732 | 714 | 714 | 397,000 | 3,570 |
| 1990-08-20 | 720 | 740 | 720 | 721 | 319,000 | 3,605 |
| 1990-08-17 | 711 | 740 | 711 | 740 | 265,000 | 3,700 |
| 1990-08-16 | 761 | 761 | 725 | 736 | 499,000 | 3,680 |
| 1990-08-15 | 717 | 755 | 717 | 751 | 571,000 | 3,755 |
| 1990-08-14 | 700 | 714 | 680 | 710 | 461,000 | 3,550 |
| 1990-08-13 | 717 | 721 | 680 | 700 | 300,000 | 3,500 |
| 1990-08-10 | 740 | 750 | 721 | 721 | 513,000 | 3,605 |
| 1990-08-09 | 750 | 762 | 745 | 747 | 435,000 | 3,735 |
| 1990-08-08 | 741 | 761 | 741 | 745 | 958,000 | 3,725 |
| 1990-08-07 | 745 | 775 | 731 | 740 | 482,000 | 3,700 |
| 1990-08-06 | 785 | 795 | 781 | 795 | 275,000 | 3,975 |
| 1990-08-03 | 810 | 822 | 810 | 815 | 302,000 | 4,075 |
| 1990-08-02 | 845 | 850 | 821 | 825 | 382,000 | 4,125 |
| 1990-08-01 | 855 | 865 | 855 | 857 | 333,000 | 4,285 |
| 1990-07-31 | 851 | 851 | 825 | 849 | 472,000 | 4,245 |
| 1990-07-30 | 865 | 865 | 830 | 831 | 219,000 | 4,155 |
| 1990-07-27 | 890 | 890 | 841 | 855 | 316,000 | 4,275 |
| 1990-07-26 | 899 | 900 | 885 | 885 | 475,000 | 4,425 |
| 1990-07-25 | 893 | 895 | 885 | 889 | 432,000 | 4,445 |
| 1990-07-24 | 895 | 895 | 880 | 885 | 257,000 | 4,425 |
| 1990-07-23 | 897 | 899 | 880 | 885 | 304,000 | 4,425 |
| 1990-07-20 | 905 | 911 | 905 | 906 | 559,000 | 4,530 |
| 1990-07-19 | 925 | 925 | 906 | 915 | 514,000 | 4,575 |
| 1990-07-18 | 927 | 929 | 910 | 920 | 505,000 | 4,600 |
| 1990-07-17 | 911 | 927 | 905 | 927 | 826,000 | 4,635 |
| 1990-07-16 | 899 | 917 | 894 | 911 | 365,000 | 4,555 |
| 1990-07-13 | 899 | 902 | 885 | 899 | 227,000 | 4,495 |
| 1990-07-12 | 896 | 900 | 891 | 899 | 321,000 | 4,495 |
| 1990-07-11 | 895 | 909 | 893 | 906 | 502,000 | 4,530 |
| 1990-07-10 | 908 | 915 | 893 | 895 | 356,000 | 4,475 |
| 1990-07-09 | 909 | 918 | 906 | 908 | 306,000 | 4,540 |
| 1990-07-06 | 911 | 925 | 907 | 919 | 324,000 | 4,595 |
| 1990-07-05 | 925 | 930 | 910 | 925 | 563,000 | 4,625 |
| 1990-07-04 | 920 | 924 | 910 | 920 | 473,000 | 4,600 |
| 1990-07-03 | 915 | 920 | 910 | 920 | 322,000 | 4,600 |
| 1990-07-02 | 914 | 925 | 914 | 925 | 174,000 | 4,625 |
| 1990-06-29 | 928 | 928 | 915 | 928 | 570,000 | 4,640 |
| 1990-06-28 | 934 | 935 | 905 | 908 | 586,000 | 4,540 |
| 1990-06-27 | 934 | 939 | 915 | 934 | 791,000 | 4,670 |
| 1990-06-26 | 895 | 935 | 895 | 935 | 1,037,000 | 4,675 |
| 1990-06-25 | 908 | 908 | 891 | 895 | 511,000 | 4,475 |
| 1990-06-22 | 934 | 934 | 900 | 918 | 1,145,000 | 4,590 |
| 1990-06-21 | 915 | 940 | 915 | 934 | 438,000 | 4,670 |
| 1990-06-20 | 910 | 934 | 906 | 924 | 613,000 | 4,620 |
| 1990-06-19 | 910 | 920 | 909 | 910 | 411,000 | 4,550 |
| 1990-06-18 | 922 | 930 | 920 | 920 | 386,000 | 4,600 |
| 1990-06-15 | 935 | 935 | 920 | 920 | 570,000 | 4,600 |
| 1990-06-14 | 921 | 935 | 921 | 935 | 569,000 | 4,675 |
| 1990-06-13 | 920 | 924 | 917 | 923 | 422,000 | 4,615 |
| 1990-06-12 | 927 | 940 | 916 | 918 | 1,604,000 | 4,590 |
| 1990-06-11 | 950 | 955 | 936 | 937 | 445,000 | 4,685 |
| 1990-06-08 | 960 | 972 | 948 | 950 | 3,377,000 | 4,750 |
| 1990-06-07 | 965 | 972 | 947 | 960 | 2,723,000 | 4,800 |
| 1990-06-06 | 945 | 969 | 945 | 965 | 5,394,000 | 4,825 |
| 1990-06-05 | 915 | 950 | 912 | 945 | 2,513,000 | 4,725 |
| 1990-06-04 | 910 | 924 | 909 | 915 | 405,000 | 4,575 |
| 1990-06-01 | 919 | 920 | 912 | 912 | 686,000 | 4,560 |
| 1990-05-31 | 920 | 930 | 915 | 925 | 766,000 | 4,625 |
| 1990-05-30 | 907 | 935 | 905 | 925 | 1,142,000 | 4,625 |
| 1990-05-29 | 920 | 923 | 910 | 917 | 893,000 | 4,585 |
| 1990-05-28 | 946 | 946 | 920 | 930 | 799,000 | 4,650 |
| 1990-05-25 | 939 | 950 | 931 | 944 | 2,780,000 | 4,720 |
| 1990-05-24 | 915 | 935 | 915 | 930 | 718,000 | 4,650 |
| 1990-05-23 | 933 | 933 | 920 | 925 | 835,000 | 4,625 |
| 1990-05-22 | 929 | 937 | 910 | 923 | 1,663,000 | 4,615 |
| 1990-05-21 | 909 | 915 | 898 | 909 | 866,000 | 4,545 |
| 1990-05-18 | 919 | 922 | 895 | 909 | 890,000 | 4,545 |
| 1990-05-17 | 925 | 930 | 911 | 922 | 1,474,000 | 4,610 |
| 1990-05-16 | 890 | 941 | 890 | 930 | 5,810,000 | 4,650 |
| 1990-05-15 | 881 | 907 | 875 | 883 | 4,173,000 | 4,415 |
| 1990-05-14 | 869 | 880 | 860 | 875 | 1,158,000 | 4,375 |
| 1990-05-11 | 841 | 869 | 839 | 869 | 437,000 | 4,345 |
| 1990-05-10 | 850 | 860 | 831 | 831 | 1,273,000 | 4,155 |
| 1990-05-09 | 861 | 870 | 859 | 860 | 497,000 | 4,300 |
| 1990-05-08 | 865 | 875 | 852 | 861 | 476,000 | 4,305 |
| 1990-05-07 | 880 | 881 | 870 | 875 | 714,000 | 4,375 |
| 1990-05-02 | 860 | 879 | 851 | 872 | 803,000 | 4,360 |
| 1990-05-01 | 876 | 879 | 859 | 859 | 266,000 | 4,295 |
| 1990-04-27 | 881 | 882 | 870 | 876 | 1,661,000 | 4,380 |
| 1990-04-26 | 880 | 895 | 870 | 878 | 3,322,000 | 4,390 |
| 1990-04-25 | 855 | 870 | 845 | 869 | 1,290,000 | 4,345 |
| 1990-04-24 | 820 | 845 | 809 | 845 | 1,470,000 | 4,225 |
| 1990-04-23 | 829 | 829 | 815 | 820 | 1,003,000 | 4,100 |
| 1990-04-20 | 865 | 865 | 830 | 830 | 986,000 | 4,150 |
| 1990-04-19 | 850 | 890 | 848 | 875 | 1,741,000 | 4,375 |
| 1990-04-18 | 842 | 850 | 835 | 846 | 483,000 | 4,230 |
| 1990-04-17 | 819 | 850 | 812 | 850 | 942,000 | 4,250 |
| 1990-04-16 | 819 | 823 | 804 | 819 | 431,000 | 4,095 |
| 1990-04-13 | 839 | 845 | 830 | 830 | 380,000 | 4,150 |
| 1990-04-12 | 839 | 849 | 810 | 849 | 473,000 | 4,245 |
| 1990-04-11 | 850 | 868 | 835 | 849 | 488,000 | 4,245 |
| 1990-04-10 | 866 | 873 | 859 | 860 | 1,744,000 | 4,300 |
| 1990-04-09 | 854 | 876 | 840 | 876 | 2,655,000 | 4,380 |
| 1990-04-06 | 845 | 871 | 820 | 844 | 2,338,000 | 4,220 |
| 1990-04-05 | 801 | 840 | 780 | 840 | 1,268,000 | 4,200 |
| 1990-04-04 | 811 | 840 | 810 | 820 | 1,488,000 | 4,100 |
| 1990-04-03 | 775 | 801 | 770 | 801 | 1,083,000 | 4,005 |
| 1990-04-02 | 785 | 800 | 775 | 775 | 410,000 | 3,875 |
| 1990-03-30 | 835 | 845 | 810 | 845 | 672,000 | 4,225 |
| 1990-03-29 | 834 | 845 | 826 | 845 | 709,000 | 4,225 |
| 1990-03-28 | 864 | 864 | 839 | 844 | 1,295,000 | 4,220 |
| 1990-03-27 | 836 | 856 | 830 | 854 | 2,395,000 | 4,270 |
| 1990-03-26 | 730 | 810 | 730 | 810 | 1,233,000 | 4,050 |
| 1990-03-23 | 740 | 744 | 710 | 710 | 1,076,000 | 3,550 |
| 1990-03-22 | 750 | 750 | 724 | 731 | 887,000 | 3,655 |
| 1990-03-20 | 794 | 804 | 749 | 780 | 700,000 | 3,900 |
| 1990-03-19 | 830 | 832 | 796 | 804 | 461,000 | 4,020 |
| 1990-03-16 | 846 | 854 | 830 | 840 | 383,000 | 4,200 |
| 1990-03-15 | 845 | 855 | 845 | 854 | 399,000 | 4,270 |
| 1990-03-14 | 843 | 865 | 843 | 855 | 660,000 | 4,275 |
| 1990-03-13 | 845 | 856 | 841 | 842 | 381,000 | 4,210 |
| 1990-03-12 | 880 | 880 | 855 | 855 | 477,000 | 4,275 |
| 1990-03-09 | 900 | 905 | 884 | 884 | 802,000 | 4,420 |
| 1990-03-08 | 860 | 895 | 860 | 895 | 359,000 | 4,475 |
| 1990-03-07 | 890 | 890 | 861 | 885 | 373,000 | 4,425 |
| 1990-03-06 | 888 | 895 | 880 | 880 | 326,000 | 4,400 |
| 1990-03-05 | 894 | 894 | 875 | 878 | 298,000 | 4,390 |
| 1990-03-02 | 891 | 891 | 875 | 890 | 417,000 | 4,450 |
| 1990-03-01 | 901 | 901 | 880 | 881 | 642,000 | 4,405 |
| 1990-02-28 | 893 | 910 | 893 | 901 | 712,000 | 4,505 |
| 1990-02-27 | 875 | 900 | 850 | 887 | 729,000 | 4,435 |
| 1990-02-26 | 900 | 900 | 850 | 870 | 413,000 | 4,350 |
| 1990-02-23 | 930 | 937 | 900 | 905 | 784,000 | 4,525 |
| 1990-02-22 | 935 | 939 | 921 | 930 | 983,000 | 4,650 |
| 1990-02-21 | 950 | 959 | 922 | 925 | 887,000 | 4,625 |
| 1990-02-20 | 971 | 975 | 965 | 966 | 463,000 | 4,830 |
| 1990-02-19 | 980 | 989 | 970 | 980 | 976,000 | 4,900 |
| 1990-02-16 | 964 | 970 | 960 | 970 | 538,000 | 4,850 |
| 1990-02-15 | 954 | 970 | 954 | 964 | 652,000 | 4,820 |
| 1990-02-14 | 963 | 964 | 956 | 964 | 341,000 | 4,820 |
| 1990-02-13 | 977 | 980 | 951 | 954 | 452,000 | 4,770 |
| 1990-02-09 | 979 | 980 | 951 | 957 | 357,000 | 4,785 |
| 1990-02-08 | 965 | 985 | 955 | 979 | 478,000 | 4,895 |
| 1990-02-07 | 977 | 995 | 970 | 975 | 708,000 | 4,875 |
| 1990-02-06 | 985 | 988 | 975 | 975 | 527,000 | 4,875 |
| 1990-02-05 | 980 | 990 | 974 | 975 | 390,000 | 4,875 |
| 1990-02-02 | 979 | 980 | 962 | 979 | 502,000 | 4,895 |
| 1990-02-01 | 969 | 969 | 952 | 969 | 304,000 | 4,845 |
| 1990-01-31 | 969 | 969 | 959 | 959 | 275,000 | 4,795 |
| 1990-01-30 | 957 | 975 | 957 | 959 | 264,000 | 4,795 |
| 1990-01-29 | 949 | 970 | 949 | 967 | 494,000 | 4,835 |
| 1990-01-26 | 968 | 970 | 946 | 949 | 516,000 | 4,745 |
| 1990-01-25 | 973 | 973 | 956 | 959 | 501,000 | 4,795 |
| 1990-01-24 | 980 | 990 | 941 | 941 | 946,000 | 4,705 |
| 1990-01-23 | 984 | 984 | 959 | 970 | 566,000 | 4,850 |
| 1990-01-22 | 949 | 990 | 940 | 990 | 465,000 | 4,950 |
| 1990-01-19 | 952 | 955 | 931 | 932 | 346,000 | 4,660 |
| 1990-01-18 | 961 | 970 | 959 | 959 | 244,000 | 4,795 |
| 1990-01-17 | 975 | 978 | 970 | 970 | 464,000 | 4,850 |
| 1990-01-16 | 990 | 999 | 960 | 974 | 542,000 | 4,870 |
| 1990-01-12 | 990 | 1,000 | 990 | 1,000 | 607,000 | 5,000 |
| 1990-01-11 | 995 | 1,000 | 991 | 1,000 | 373,000 | 5,000 |
| 1990-01-10 | 997 | 999 | 991 | 995 | 511,000 | 4,975 |
| 1990-01-09 | 1,000 | 1,000 | 991 | 999 | 567,000 | 4,995 |
| 1990-01-08 | 1,010 | 1,010 | 990 | 1,000 | 700,000 | 5,000 |
| 1990-01-05 | 1,010 | 1,010 | 981 | 1,000 | 615,000 | 5,000 |
| 1990-01-04 | 1,010 | 1,010 | 995 | 1,010 | 484,000 | 5,050 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
