7261 マツダ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 520 | 534 | 520 | 520 | 217,000 | 2,600 |
| 1991-12-27 | 506 | 510 | 488 | 488 | 179,000 | 2,440 |
| 1991-12-26 | 498 | 510 | 498 | 506 | 191,000 | 2,530 |
| 1991-12-25 | 485 | 495 | 481 | 495 | 339,000 | 2,475 |
| 1991-12-24 | 489 | 494 | 460 | 460 | 164,000 | 2,300 |
| 1991-12-20 | 483 | 485 | 473 | 480 | 171,000 | 2,400 |
| 1991-12-19 | 502 | 502 | 482 | 482 | 204,000 | 2,410 |
| 1991-12-18 | 502 | 512 | 501 | 512 | 240,000 | 2,560 |
| 1991-12-17 | 511 | 524 | 511 | 512 | 141,000 | 2,560 |
| 1991-12-16 | 530 | 530 | 515 | 525 | 217,000 | 2,625 |
| 1991-12-13 | 520 | 524 | 491 | 524 | 3,145,000 | 2,620 |
| 1991-12-12 | 484 | 506 | 483 | 491 | 353,000 | 2,455 |
| 1991-12-11 | 470 | 475 | 450 | 459 | 565,000 | 2,295 |
| 1991-12-10 | 491 | 495 | 485 | 485 | 253,000 | 2,425 |
| 1991-12-09 | 505 | 505 | 501 | 501 | 125,000 | 2,505 |
| 1991-12-06 | 531 | 531 | 515 | 515 | 349,000 | 2,575 |
| 1991-12-05 | 513 | 520 | 511 | 512 | 85,000 | 2,560 |
| 1991-12-04 | 510 | 520 | 505 | 513 | 124,000 | 2,565 |
| 1991-12-03 | 500 | 501 | 485 | 490 | 267,000 | 2,450 |
| 1991-12-02 | 500 | 505 | 500 | 500 | 309,000 | 2,500 |
| 1991-11-29 | 510 | 519 | 508 | 508 | 156,000 | 2,540 |
| 1991-11-28 | 510 | 519 | 505 | 510 | 201,000 | 2,550 |
| 1991-11-27 | 508 | 520 | 502 | 510 | 190,000 | 2,550 |
| 1991-11-26 | 505 | 525 | 500 | 515 | 435,000 | 2,575 |
| 1991-11-25 | 513 | 520 | 508 | 508 | 196,000 | 2,540 |
| 1991-11-22 | 510 | 530 | 508 | 513 | 280,000 | 2,565 |
| 1991-11-21 | 533 | 534 | 511 | 511 | 328,000 | 2,555 |
| 1991-11-20 | 547 | 550 | 537 | 550 | 634,000 | 2,750 |
| 1991-11-19 | 553 | 555 | 545 | 554 | 571,000 | 2,770 |
| 1991-11-18 | 529 | 543 | 520 | 543 | 504,000 | 2,715 |
| 1991-11-15 | 529 | 533 | 529 | 531 | 370,000 | 2,655 |
| 1991-11-14 | 536 | 540 | 528 | 529 | 195,000 | 2,645 |
| 1991-11-13 | 559 | 559 | 552 | 555 | 356,000 | 2,775 |
| 1991-11-12 | 530 | 549 | 526 | 549 | 210,000 | 2,745 |
| 1991-11-11 | 536 | 545 | 530 | 530 | 245,000 | 2,650 |
| 1991-11-08 | 542 | 550 | 535 | 536 | 320,000 | 2,680 |
| 1991-11-07 | 559 | 563 | 541 | 542 | 385,000 | 2,710 |
| 1991-11-06 | 565 | 565 | 551 | 557 | 111,000 | 2,785 |
| 1991-11-05 | 570 | 570 | 542 | 565 | 152,000 | 2,825 |
| 1991-11-01 | 575 | 576 | 565 | 565 | 716,000 | 2,825 |
| 1991-10-31 | 544 | 570 | 544 | 570 | 733,000 | 2,850 |
| 1991-10-30 | 560 | 569 | 538 | 545 | 346,000 | 2,725 |
| 1991-10-29 | 565 | 570 | 560 | 560 | 460,000 | 2,800 |
| 1991-10-28 | 560 | 563 | 550 | 562 | 336,000 | 2,810 |
| 1991-10-25 | 550 | 555 | 546 | 550 | 425,000 | 2,750 |
| 1991-10-24 | 554 | 560 | 551 | 551 | 428,000 | 2,755 |
| 1991-10-23 | 544 | 550 | 540 | 550 | 270,000 | 2,750 |
| 1991-10-22 | 552 | 554 | 552 | 554 | 235,000 | 2,770 |
| 1991-10-21 | 550 | 554 | 545 | 551 | 506,000 | 2,755 |
| 1991-10-18 | 536 | 548 | 535 | 548 | 429,000 | 2,740 |
| 1991-10-17 | 525 | 538 | 517 | 535 | 619,000 | 2,675 |
| 1991-10-16 | 511 | 538 | 508 | 515 | 667,000 | 2,575 |
| 1991-10-15 | 530 | 531 | 520 | 521 | 435,000 | 2,605 |
| 1991-10-14 | 543 | 543 | 520 | 520 | 427,000 | 2,600 |
| 1991-10-11 | 540 | 550 | 532 | 546 | 559,000 | 2,730 |
| 1991-10-09 | 542 | 547 | 540 | 546 | 448,000 | 2,730 |
| 1991-10-08 | 546 | 567 | 546 | 547 | 268,000 | 2,735 |
| 1991-10-07 | 555 | 564 | 552 | 553 | 185,000 | 2,765 |
| 1991-10-04 | 569 | 570 | 552 | 568 | 236,000 | 2,840 |
| 1991-10-03 | 550 | 569 | 548 | 569 | 478,000 | 2,845 |
| 1991-10-02 | 569 | 569 | 555 | 560 | 226,000 | 2,800 |
| 1991-10-01 | 550 | 570 | 550 | 569 | 447,000 | 2,845 |
| 1991-09-30 | 563 | 568 | 550 | 550 | 248,000 | 2,750 |
| 1991-09-27 | 559 | 570 | 553 | 568 | 440,000 | 2,840 |
| 1991-09-26 | 539 | 570 | 539 | 569 | 362,000 | 2,845 |
| 1991-09-25 | 540 | 553 | 540 | 543 | 809,000 | 2,715 |
| 1991-09-24 | 534 | 545 | 520 | 544 | 1,362,000 | 2,720 |
| 1991-09-20 | 510 | 520 | 510 | 520 | 548,000 | 2,600 |
| 1991-09-19 | 495 | 518 | 495 | 510 | 607,000 | 2,550 |
| 1991-09-18 | 520 | 524 | 490 | 490 | 559,000 | 2,450 |
| 1991-09-17 | 516 | 524 | 515 | 515 | 299,000 | 2,575 |
| 1991-09-13 | 501 | 508 | 498 | 506 | 3,997,000 | 2,530 |
| 1991-09-12 | 500 | 514 | 491 | 492 | 437,000 | 2,460 |
| 1991-09-11 | 506 | 520 | 506 | 510 | 1,563,000 | 2,550 |
| 1991-09-10 | 520 | 520 | 506 | 506 | 304,000 | 2,530 |
| 1991-09-09 | 520 | 530 | 515 | 515 | 348,000 | 2,575 |
| 1991-09-06 | 503 | 518 | 503 | 505 | 772,000 | 2,525 |
| 1991-09-05 | 511 | 515 | 508 | 510 | 662,000 | 2,550 |
| 1991-09-04 | 511 | 515 | 507 | 511 | 469,000 | 2,555 |
| 1991-09-03 | 539 | 539 | 512 | 521 | 561,000 | 2,605 |
| 1991-09-02 | 503 | 530 | 502 | 529 | 599,000 | 2,645 |
| 1991-08-30 | 502 | 509 | 498 | 502 | 682,000 | 2,510 |
| 1991-08-29 | 504 | 504 | 500 | 501 | 283,000 | 2,505 |
| 1991-08-28 | 508 | 508 | 490 | 490 | 606,000 | 2,450 |
| 1991-08-27 | 501 | 510 | 500 | 510 | 246,000 | 2,550 |
| 1991-08-26 | 506 | 508 | 502 | 505 | 521,000 | 2,525 |
| 1991-08-23 | 506 | 518 | 506 | 518 | 186,000 | 2,590 |
| 1991-08-22 | 528 | 528 | 502 | 518 | 399,000 | 2,590 |
| 1991-08-21 | 510 | 515 | 499 | 500 | 731,000 | 2,500 |
| 1991-08-20 | 511 | 530 | 490 | 500 | 593,000 | 2,500 |
| 1991-08-19 | 536 | 540 | 505 | 511 | 550,000 | 2,555 |
| 1991-08-16 | 546 | 556 | 541 | 546 | 308,000 | 2,730 |
| 1991-08-15 | 551 | 561 | 545 | 556 | 293,000 | 2,780 |
| 1991-08-14 | 555 | 568 | 555 | 568 | 569,000 | 2,840 |
| 1991-08-13 | 552 | 552 | 535 | 545 | 345,000 | 2,725 |
| 1991-08-12 | 557 | 557 | 542 | 542 | 212,000 | 2,710 |
| 1991-08-09 | 545 | 549 | 540 | 547 | 446,000 | 2,735 |
| 1991-08-08 | 575 | 575 | 547 | 547 | 347,000 | 2,735 |
| 1991-08-07 | 564 | 574 | 555 | 572 | 403,000 | 2,860 |
| 1991-08-06 | 561 | 569 | 561 | 566 | 170,000 | 2,830 |
| 1991-08-05 | 557 | 577 | 557 | 571 | 261,000 | 2,855 |
| 1991-08-02 | 578 | 580 | 565 | 577 | 253,000 | 2,885 |
| 1991-08-01 | 566 | 588 | 562 | 588 | 240,000 | 2,940 |
| 1991-07-31 | 576 | 585 | 575 | 576 | 577,000 | 2,880 |
| 1991-07-30 | 559 | 578 | 559 | 576 | 417,000 | 2,880 |
| 1991-07-29 | 559 | 569 | 559 | 561 | 152,000 | 2,805 |
| 1991-07-26 | 569 | 580 | 560 | 578 | 674,000 | 2,890 |
| 1991-07-25 | 554 | 575 | 544 | 575 | 510,000 | 2,875 |
| 1991-07-24 | 545 | 550 | 537 | 549 | 312,000 | 2,745 |
| 1991-07-23 | 540 | 550 | 535 | 545 | 285,000 | 2,725 |
| 1991-07-22 | 559 | 560 | 545 | 545 | 536,000 | 2,725 |
| 1991-07-19 | 540 | 550 | 540 | 549 | 266,000 | 2,745 |
| 1991-07-18 | 547 | 547 | 532 | 540 | 340,000 | 2,700 |
| 1991-07-17 | 548 | 556 | 541 | 541 | 265,000 | 2,705 |
| 1991-07-16 | 575 | 575 | 555 | 556 | 498,000 | 2,780 |
| 1991-07-15 | 572 | 580 | 572 | 576 | 341,000 | 2,880 |
| 1991-07-12 | 566 | 573 | 562 | 573 | 369,000 | 2,865 |
| 1991-07-11 | 560 | 569 | 560 | 569 | 328,000 | 2,845 |
| 1991-07-10 | 555 | 569 | 550 | 569 | 256,000 | 2,845 |
| 1991-07-09 | 541 | 555 | 530 | 555 | 511,000 | 2,775 |
| 1991-07-08 | 556 | 569 | 536 | 550 | 589,000 | 2,750 |
| 1991-07-05 | 569 | 569 | 550 | 550 | 800,000 | 2,750 |
| 1991-07-04 | 541 | 554 | 535 | 554 | 475,000 | 2,770 |
| 1991-07-03 | 550 | 551 | 545 | 548 | 386,000 | 2,740 |
| 1991-07-02 | 563 | 565 | 555 | 555 | 930,000 | 2,775 |
| 1991-07-01 | 557 | 580 | 555 | 568 | 824,000 | 2,840 |
| 1991-06-28 | 563 | 565 | 560 | 560 | 357,000 | 2,800 |
| 1991-06-27 | 565 | 579 | 555 | 573 | 232,000 | 2,865 |
| 1991-06-26 | 580 | 580 | 567 | 572 | 433,000 | 2,860 |
| 1991-06-25 | 571 | 580 | 566 | 580 | 501,000 | 2,900 |
| 1991-06-24 | 600 | 603 | 580 | 581 | 683,000 | 2,905 |
| 1991-06-21 | 580 | 595 | 571 | 590 | 593,000 | 2,950 |
| 1991-06-20 | 578 | 585 | 570 | 585 | 406,000 | 2,925 |
| 1991-06-19 | 571 | 579 | 566 | 578 | 511,000 | 2,890 |
| 1991-06-18 | 585 | 590 | 575 | 579 | 827,000 | 2,895 |
| 1991-06-17 | 588 | 595 | 586 | 595 | 424,000 | 2,975 |
| 1991-06-14 | 591 | 595 | 575 | 585 | 3,443,000 | 2,925 |
| 1991-06-13 | 577 | 586 | 577 | 585 | 1,370,000 | 2,925 |
| 1991-06-12 | 594 | 594 | 587 | 587 | 572,000 | 2,935 |
| 1991-06-11 | 581 | 592 | 581 | 586 | 352,000 | 2,930 |
| 1991-06-10 | 599 | 599 | 585 | 585 | 399,000 | 2,925 |
| 1991-06-07 | 594 | 600 | 594 | 594 | 420,000 | 2,970 |
| 1991-06-06 | 597 | 603 | 593 | 594 | 388,000 | 2,970 |
| 1991-06-05 | 607 | 607 | 593 | 597 | 158,000 | 2,985 |
| 1991-06-04 | 599 | 607 | 596 | 597 | 511,000 | 2,985 |
| 1991-06-03 | 605 | 605 | 592 | 599 | 294,000 | 2,995 |
| 1991-05-31 | 602 | 611 | 596 | 600 | 762,000 | 3,000 |
| 1991-05-30 | 599 | 600 | 595 | 600 | 461,000 | 3,000 |
| 1991-05-29 | 594 | 600 | 591 | 599 | 650,000 | 2,995 |
| 1991-05-28 | 592 | 599 | 592 | 593 | 207,000 | 2,965 |
| 1991-05-27 | 596 | 603 | 591 | 593 | 332,000 | 2,965 |
| 1991-05-24 | 609 | 609 | 595 | 600 | 420,000 | 3,000 |
| 1991-05-23 | 608 | 609 | 595 | 609 | 318,000 | 3,045 |
| 1991-05-22 | 600 | 609 | 595 | 609 | 344,000 | 3,045 |
| 1991-05-21 | 609 | 609 | 591 | 600 | 389,000 | 3,000 |
| 1991-05-20 | 593 | 610 | 593 | 610 | 328,000 | 3,050 |
| 1991-05-17 | 603 | 603 | 593 | 593 | 376,000 | 2,965 |
| 1991-05-16 | 605 | 605 | 592 | 593 | 679,000 | 2,965 |
| 1991-05-15 | 601 | 605 | 595 | 596 | 388,000 | 2,980 |
| 1991-05-14 | 605 | 614 | 602 | 605 | 646,000 | 3,025 |
| 1991-05-13 | 614 | 614 | 602 | 603 | 330,000 | 3,015 |
| 1991-05-10 | 614 | 614 | 606 | 606 | 538,000 | 3,030 |
| 1991-05-09 | 610 | 619 | 606 | 610 | 407,000 | 3,050 |
| 1991-05-08 | 610 | 621 | 610 | 618 | 575,000 | 3,090 |
| 1991-05-07 | 623 | 623 | 603 | 610 | 219,000 | 3,050 |
| 1991-05-02 | 619 | 619 | 606 | 618 | 366,000 | 3,090 |
| 1991-05-01 | 619 | 619 | 607 | 619 | 419,000 | 3,095 |
| 1991-04-30 | 615 | 618 | 602 | 610 | 265,000 | 3,050 |
| 1991-04-26 | 615 | 615 | 600 | 614 | 491,000 | 3,070 |
| 1991-04-25 | 617 | 617 | 602 | 606 | 399,000 | 3,030 |
| 1991-04-24 | 614 | 625 | 605 | 608 | 472,000 | 3,040 |
| 1991-04-23 | 611 | 614 | 605 | 614 | 1,127,000 | 3,070 |
| 1991-04-22 | 621 | 621 | 611 | 611 | 550,000 | 3,055 |
| 1991-04-19 | 616 | 620 | 611 | 611 | 157,000 | 3,055 |
| 1991-04-18 | 616 | 629 | 615 | 615 | 713,000 | 3,075 |
| 1991-04-17 | 625 | 628 | 619 | 619 | 344,000 | 3,095 |
| 1991-04-16 | 623 | 625 | 618 | 618 | 287,000 | 3,090 |
| 1991-04-15 | 630 | 630 | 612 | 623 | 366,000 | 3,115 |
| 1991-04-12 | 630 | 633 | 620 | 621 | 926,000 | 3,105 |
| 1991-04-11 | 613 | 634 | 613 | 634 | 607,000 | 3,170 |
| 1991-04-10 | 610 | 624 | 606 | 611 | 350,000 | 3,055 |
| 1991-04-09 | 620 | 624 | 615 | 615 | 529,000 | 3,075 |
| 1991-04-08 | 620 | 626 | 617 | 621 | 621,000 | 3,105 |
| 1991-04-05 | 625 | 630 | 610 | 610 | 1,059,000 | 3,050 |
| 1991-04-04 | 627 | 627 | 616 | 624 | 392,000 | 3,120 |
| 1991-04-03 | 630 | 630 | 620 | 628 | 781,000 | 3,140 |
| 1991-04-02 | 610 | 628 | 609 | 615 | 996,000 | 3,075 |
| 1991-04-01 | 621 | 625 | 610 | 611 | 569,000 | 3,055 |
| 1991-03-29 | 618 | 630 | 611 | 621 | 897,000 | 3,105 |
| 1991-03-28 | 605 | 620 | 605 | 611 | 1,332,000 | 3,055 |
| 1991-03-27 | 620 | 620 | 608 | 610 | 761,000 | 3,050 |
| 1991-03-26 | 601 | 614 | 601 | 602 | 611,000 | 3,010 |
| 1991-03-25 | 625 | 625 | 611 | 615 | 906,000 | 3,075 |
| 1991-03-22 | 626 | 640 | 615 | 621 | 804,000 | 3,105 |
| 1991-03-20 | 631 | 640 | 625 | 625 | 1,299,000 | 3,125 |
| 1991-03-19 | 646 | 646 | 641 | 645 | 786,000 | 3,225 |
| 1991-03-18 | 647 | 652 | 646 | 646 | 1,265,000 | 3,230 |
| 1991-03-15 | 650 | 655 | 645 | 646 | 1,068,000 | 3,230 |
| 1991-03-14 | 648 | 652 | 647 | 652 | 944,000 | 3,260 |
| 1991-03-13 | 650 | 654 | 645 | 647 | 1,758,000 | 3,235 |
| 1991-03-12 | 655 | 658 | 648 | 650 | 1,165,000 | 3,250 |
| 1991-03-11 | 650 | 658 | 648 | 658 | 1,877,000 | 3,290 |
| 1991-03-08 | 652 | 652 | 640 | 645 | 3,099,000 | 3,225 |
| 1991-03-07 | 645 | 645 | 637 | 645 | 1,786,000 | 3,225 |
| 1991-03-06 | 645 | 650 | 635 | 637 | 2,043,000 | 3,185 |
| 1991-03-05 | 640 | 642 | 626 | 635 | 1,324,000 | 3,175 |
| 1991-03-04 | 645 | 653 | 631 | 640 | 3,804,000 | 3,200 |
| 1991-03-01 | 626 | 646 | 623 | 640 | 4,138,000 | 3,200 |
| 1991-02-28 | 630 | 639 | 629 | 630 | 2,402,000 | 3,150 |
| 1991-02-27 | 624 | 632 | 622 | 622 | 556,000 | 3,110 |
| 1991-02-26 | 650 | 650 | 630 | 640 | 2,433,000 | 3,200 |
| 1991-02-25 | 619 | 640 | 615 | 640 | 1,264,000 | 3,200 |
| 1991-02-22 | 633 | 640 | 623 | 628 | 2,634,000 | 3,140 |
| 1991-02-21 | 639 | 649 | 622 | 623 | 5,535,000 | 3,115 |
| 1991-02-20 | 607 | 642 | 607 | 640 | 3,421,000 | 3,200 |
| 1991-02-19 | 610 | 628 | 605 | 613 | 3,429,000 | 3,065 |
| 1991-02-18 | 608 | 617 | 605 | 605 | 2,239,000 | 3,025 |
| 1991-02-15 | 584 | 589 | 583 | 588 | 1,035,000 | 2,940 |
| 1991-02-14 | 592 | 610 | 592 | 594 | 2,075,000 | 2,970 |
| 1991-02-13 | 575 | 592 | 574 | 592 | 2,324,000 | 2,960 |
| 1991-02-12 | 573 | 589 | 573 | 580 | 969,000 | 2,900 |
| 1991-02-08 | 566 | 572 | 565 | 566 | 987,000 | 2,830 |
| 1991-02-07 | 573 | 579 | 566 | 573 | 375,000 | 2,865 |
| 1991-02-06 | 570 | 580 | 570 | 573 | 673,000 | 2,865 |
| 1991-02-05 | 567 | 570 | 565 | 566 | 462,000 | 2,830 |
| 1991-02-04 | 567 | 569 | 560 | 567 | 472,000 | 2,835 |
| 1991-02-01 | 561 | 565 | 558 | 565 | 770,000 | 2,825 |
| 1991-01-31 | 565 | 567 | 560 | 560 | 665,000 | 2,800 |
| 1991-01-30 | 562 | 564 | 559 | 559 | 917,000 | 2,795 |
| 1991-01-29 | 562 | 567 | 562 | 563 | 523,000 | 2,815 |
| 1991-01-28 | 565 | 569 | 563 | 568 | 514,000 | 2,840 |
| 1991-01-25 | 563 | 565 | 560 | 565 | 652,000 | 2,825 |
| 1991-01-24 | 556 | 568 | 556 | 560 | 872,000 | 2,800 |
| 1991-01-23 | 563 | 567 | 555 | 556 | 874,000 | 2,780 |
| 1991-01-22 | 566 | 577 | 561 | 568 | 440,000 | 2,840 |
| 1991-01-21 | 566 | 578 | 565 | 566 | 478,000 | 2,830 |
| 1991-01-18 | 588 | 588 | 561 | 571 | 1,281,000 | 2,855 |
| 1991-01-17 | 553 | 580 | 551 | 578 | 1,226,000 | 2,890 |
| 1991-01-16 | 564 | 564 | 550 | 563 | 545,000 | 2,815 |
| 1991-01-14 | 563 | 568 | 558 | 565 | 451,000 | 2,825 |
| 1991-01-11 | 564 | 568 | 555 | 568 | 1,103,000 | 2,840 |
| 1991-01-10 | 550 | 569 | 545 | 564 | 2,073,000 | 2,820 |
| 1991-01-09 | 551 | 561 | 550 | 552 | 955,000 | 2,760 |
| 1991-01-08 | 565 | 568 | 558 | 560 | 1,044,000 | 2,800 |
| 1991-01-07 | 568 | 575 | 561 | 568 | 436,000 | 2,840 |
| 1991-01-04 | 558 | 577 | 558 | 568 | 491,000 | 2,840 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
