1. HOME >
  2. 株価時系列 >
  3. 7261 >
  4. 1992年

7261 マツダ(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30410418406406210,0002,030
1992-12-29412419411413409,0002,065
1992-12-28413415407407188,0002,035
1992-12-25431431412412268,0002,060
1992-12-24422425420425191,0002,125
1992-12-22429430425430199,0002,150
1992-12-21432433417425271,0002,125
1992-12-18430433420432470,0002,160
1992-12-17411427411425377,0002,125
1992-12-16428428411411222,0002,055
1992-12-15410430409428268,0002,140
1992-12-14411413411411222,0002,055
1992-12-114284384204381,747,0002,190
1992-12-10425435424433611,0002,165
1992-12-09423426420422340,0002,110
1992-12-08413418411418466,0002,090
1992-12-07412414407411305,0002,055
1992-12-04403409400402333,0002,010
1992-12-03416420403405571,0002,025
1992-12-02420424414414627,0002,070
1992-12-01435440418418401,0002,090
1992-11-30430452416431907,0002,155
1992-11-27427435421426288,0002,130
1992-11-26429440424432431,0002,160
1992-11-25430430420425315,0002,125
1992-11-24423431418430118,0002,150
1992-11-20419435416418454,0002,090
1992-11-19425430417420651,0002,100
1992-11-18396421391420599,0002,100
1992-11-17399399386386512,0001,930
1992-11-16400405393396152,0001,980
1992-11-13413413405405940,0002,025
1992-11-12397418396417188,0002,085
1992-11-11413413400400334,0002,000
1992-11-10390410385403500,0002,015
1992-11-09417417390390383,0001,950
1992-11-06421421410418227,0002,090
1992-11-05414423414423226,0002,115
1992-11-04413430409429116,0002,145
1992-11-02407412407408366,0002,040
1992-10-30414414403403649,0002,015
1992-10-29420421415416152,0002,080
1992-10-28425425415415341,0002,075
1992-10-27420433420423154,0002,115
1992-10-26426430421421216,0002,105
1992-10-23424424419423351,0002,115
1992-10-22430431420421265,0002,105
1992-10-21430434420430258,0002,150
1992-10-20434434422430456,0002,150
1992-10-19440442437437405,0002,185
1992-10-16445447439439299,0002,195
1992-10-15434445434445130,0002,225
1992-10-14436442434434409,0002,170
1992-10-13430438425428365,0002,140
1992-10-12426432426430201,0002,150
1992-10-094364364254261,436,0002,130
1992-10-08441445431440562,0002,200
1992-10-07460465455457487,0002,285
1992-10-064504714354501,259,0002,250
1992-10-05423440420440244,0002,200
1992-10-02431440425428261,0002,140
1992-10-01430441421431573,0002,155
1992-09-30443450419425274,0002,125
1992-09-29440455428438258,0002,190
1992-09-28448458438438150,0002,190
1992-09-25452459451453211,0002,265
1992-09-24460465451452489,0002,260
1992-09-22458459450450416,0002,250
1992-09-21455465453453376,0002,265
1992-09-18445458436455531,0002,275
1992-09-17438453437445231,0002,225
1992-09-16440445427437223,0002,185
1992-09-14445453445451177,0002,255
1992-09-114474534404422,133,0002,210
1992-09-10468475459472917,0002,360
1992-09-09458472457471514,0002,355
1992-09-08461461452456514,0002,280
1992-09-07453463447458899,0002,290
1992-09-04460466450450576,0002,250
1992-09-03443470429470567,0002,350
1992-09-02442449435438532,0002,190
1992-09-01462465447450404,0002,250
1992-08-31465475457465551,0002,325
1992-08-28439480439478934,0002,390
1992-08-27438450437444591,0002,220
1992-08-26427436425433430,0002,165
1992-08-25428436421432543,0002,160
1992-08-244304404214301,222,0002,150
1992-08-21415430410422547,0002,110
1992-08-20405430405426343,0002,130
1992-08-19394408387405328,0002,025
1992-08-18403405385395447,0001,975
1992-08-17407414407411372,0002,055
1992-08-14406415405412760,0002,060
1992-08-13409420409411394,0002,055
1992-08-12420424404409696,0002,045
1992-08-11426429423425406,0002,125
1992-08-10425435423426505,0002,130
1992-08-07448448430440368,0002,200
1992-08-06450455446448487,0002,240
1992-08-05436455436446392,0002,230
1992-08-04434450429436282,0002,180
1992-08-03425439425439203,0002,195
1992-07-31427435423427413,0002,135
1992-07-30417434417427517,0002,135
1992-07-29425428415419457,0002,095
1992-07-28416420415420514,0002,100
1992-07-27437439416417706,0002,085
1992-07-24442444422427456,0002,135
1992-07-23416443416440743,0002,200
1992-07-22425426416420685,0002,100
1992-07-21420430420425539,0002,125
1992-07-20438443424425438,0002,125
1992-07-17466466449453320,0002,265
1992-07-16459465456461420,0002,305
1992-07-15459474459459526,0002,295
1992-07-14474474460464471,0002,320
1992-07-134684824674751,788,0002,375
1992-07-104594794554632,592,0002,315
1992-07-094164594164541,827,0002,270
1992-07-08412419410415623,0002,075
1992-07-07424436420422490,0002,110
1992-07-06422429422423171,0002,115
1992-07-03426429419422656,0002,110
1992-07-02415439415436454,0002,180
1992-07-01406418402413565,0002,065
1992-06-30409425405406437,0002,030
1992-06-29420420405410212,0002,050
1992-06-26427427409415733,0002,075
1992-06-25414430409428368,0002,140
1992-06-24420425408409454,0002,045
1992-06-23415425410415188,0002,075
1992-06-22430430407410611,0002,050
1992-06-19420425411420380,0002,100
1992-06-18415417406410865,0002,050
1992-06-17443450415415687,0002,075
1992-06-16442455442443393,0002,215
1992-06-15445448442442478,0002,210
1992-06-124584644504552,666,0002,275
1992-06-11463468461463501,0002,315
1992-06-10468473463468747,0002,340
1992-06-09468473468473710,0002,365
1992-06-08485485464478841,0002,390
1992-06-05483498481485933,0002,425
1992-06-044904954784871,970,0002,435
1992-06-035055114894958,900,0002,475
1992-06-025215215215214,416,0002,605
1992-06-01440462440441758,0002,205
1992-05-29430451430445250,0002,225
1992-05-28422437420428243,0002,140
1992-05-27436442416417398,0002,085
1992-05-26447447435435204,0002,175
1992-05-25441462441462190,0002,310
1992-05-22452452440440357,0002,200
1992-05-21453460450452312,0002,260
1992-05-20446454446451354,0002,255
1992-05-19435445430445248,0002,225
1992-05-18420425416425344,0002,125
1992-05-15423425410411868,0002,055
1992-05-14435438430430416,0002,150
1992-05-13430435427435438,0002,175
1992-05-12441452438438310,0002,190
1992-05-11460461441453207,0002,265
1992-05-08460465451460540,0002,300
1992-05-07443465439465583,0002,325
1992-05-06425440425438245,0002,190
1992-05-01415427411414179,0002,070
1992-04-30418423415415272,0002,075
1992-04-28415418410415396,0002,075
1992-04-27430430415415272,0002,075
1992-04-24427430415430352,0002,150
1992-04-23419425410422537,0002,110
1992-04-22431431405419449,0002,095
1992-04-21426445425431354,0002,155
1992-04-20440445425430430,0002,150
1992-04-17439450437440705,0002,200
1992-04-16430440424434426,0002,170
1992-04-15445448424425485,0002,125
1992-04-14427442415442414,0002,210
1992-04-13465465431437606,0002,185
1992-04-10430470430465984,0002,325
1992-04-09401434401415808,0002,075
1992-04-08425429405406528,0002,030
1992-04-07443446439439387,0002,195
1992-04-06450460438438261,0002,190
1992-04-03450450430450288,0002,250
1992-04-02455456437450344,0002,250
1992-04-01452457445456752,0002,280
1992-03-31465470452452306,0002,260
1992-03-30479480465470135,0002,350
1992-03-27469492465480121,0002,400
1992-03-26476481465471177,0002,355
1992-03-25489489468470432,0002,350
1992-03-24469474462469267,0002,345
1992-03-23484484471479194,0002,395
1992-03-194644844644841,023,0002,420
1992-03-18487492462462474,0002,310
1992-03-17494500480488322,0002,440
1992-03-16513513495495676,0002,475
1992-03-134855104855103,116,0002,550
1992-03-12485485470484358,0002,420
1992-03-11485490485489346,0002,445
1992-03-10485492485489738,0002,445
1992-03-09490490485490332,0002,450
1992-03-06491495487490447,0002,450
1992-03-05485499480497838,0002,485
1992-03-04470485460480863,0002,400
1992-03-03481481462465120,0002,325
1992-03-02474487474475169,0002,375
1992-02-28479480472479183,0002,395
1992-02-27487490484484198,0002,420
1992-02-26478490478478141,0002,390
1992-02-25488488474480201,0002,400
1992-02-24485493475493376,0002,465
1992-02-21477489470486558,0002,430
1992-02-20448473445473784,0002,365
1992-02-19452458450451216,0002,255
1992-02-18464464452452277,0002,260
1992-02-17451464448464249,0002,320
1992-02-14451454450451390,0002,255
1992-02-13459459451451423,0002,255
1992-02-12462462452452283,0002,260
1992-02-10471471462462236,0002,310
1992-02-07473474469472275,0002,360
1992-02-06474475463463287,0002,315
1992-02-05467475462475246,0002,375
1992-02-04472472467468394,0002,340
1992-02-03473476467475368,0002,375
1992-01-31458476455463734,0002,315
1992-01-30457467457458294,0002,290
1992-01-29475479455467334,0002,335
1992-01-28460479458475543,0002,375
1992-01-27462470458460145,0002,300
1992-01-24494494462462188,0002,310
1992-01-23490495485495542,0002,475
1992-01-22457475454475628,0002,375
1992-01-21458468450454692,0002,270
1992-01-20465475451458461,0002,290
1992-01-17465480464465222,0002,325
1992-01-16495495477484370,0002,420
1992-01-14465480463480282,0002,400
1992-01-13470470460461572,0002,305
1992-01-10494494466470418,0002,350
1992-01-09488498485498221,0002,490
1992-01-08494508490507293,0002,535
1992-01-07534537514514233,0002,570
1992-01-06530540530535282,0002,675

分割・併合履歴 ： [2014-07-29]1株→0.2株