7261 マツダ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 437 | 443 | 433 | 439 | 550,000 | 2,195 |
| 1995-12-28 | 432 | 455 | 431 | 452 | 2,625,000 | 2,260 |
| 1995-12-27 | 415 | 441 | 414 | 430 | 2,689,000 | 2,150 |
| 1995-12-26 | 418 | 418 | 406 | 410 | 463,000 | 2,050 |
| 1995-12-25 | 415 | 422 | 408 | 415 | 625,000 | 2,075 |
| 1995-12-22 | 408 | 418 | 408 | 417 | 1,924,000 | 2,085 |
| 1995-12-21 | 403 | 410 | 403 | 410 | 621,000 | 2,050 |
| 1995-12-20 | 400 | 405 | 396 | 403 | 545,000 | 2,015 |
| 1995-12-19 | 391 | 396 | 390 | 391 | 880,000 | 1,955 |
| 1995-12-18 | 402 | 405 | 397 | 398 | 836,000 | 1,990 |
| 1995-12-15 | 405 | 410 | 401 | 410 | 1,416,000 | 2,050 |
| 1995-12-14 | 385 | 410 | 383 | 405 | 2,853,000 | 2,025 |
| 1995-12-13 | 375 | 380 | 374 | 376 | 1,422,000 | 1,880 |
| 1995-12-12 | 370 | 375 | 370 | 375 | 502,000 | 1,875 |
| 1995-12-11 | 370 | 371 | 368 | 370 | 261,000 | 1,850 |
| 1995-12-08 | 379 | 379 | 367 | 367 | 2,597,000 | 1,835 |
| 1995-12-07 | 367 | 380 | 367 | 379 | 518,000 | 1,895 |
| 1995-12-06 | 361 | 373 | 361 | 372 | 306,000 | 1,860 |
| 1995-12-05 | 369 | 371 | 361 | 363 | 481,000 | 1,815 |
| 1995-12-04 | 370 | 376 | 370 | 371 | 1,254,000 | 1,855 |
| 1995-12-01 | 370 | 373 | 360 | 370 | 2,521,000 | 1,850 |
| 1995-11-30 | 363 | 374 | 362 | 370 | 1,227,000 | 1,850 |
| 1995-11-29 | 363 | 366 | 360 | 361 | 868,000 | 1,805 |
| 1995-11-28 | 354 | 369 | 354 | 368 | 1,535,000 | 1,840 |
| 1995-11-27 | 348 | 359 | 348 | 351 | 1,636,000 | 1,755 |
| 1995-11-24 | 345 | 352 | 337 | 346 | 1,499,000 | 1,730 |
| 1995-11-22 | 345 | 345 | 335 | 345 | 449,000 | 1,725 |
| 1995-11-21 | 341 | 349 | 336 | 345 | 291,000 | 1,725 |
| 1995-11-20 | 343 | 352 | 339 | 346 | 635,000 | 1,730 |
| 1995-11-17 | 336 | 345 | 336 | 342 | 847,000 | 1,710 |
| 1995-11-16 | 327 | 340 | 327 | 334 | 668,000 | 1,670 |
| 1995-11-15 | 327 | 333 | 325 | 327 | 235,000 | 1,635 |
| 1995-11-14 | 323 | 327 | 323 | 327 | 443,000 | 1,635 |
| 1995-11-13 | 327 | 329 | 323 | 323 | 437,000 | 1,615 |
| 1995-11-10 | 325 | 327 | 320 | 327 | 962,000 | 1,635 |
| 1995-11-09 | 335 | 335 | 323 | 323 | 1,852,000 | 1,615 |
| 1995-11-08 | 342 | 346 | 335 | 335 | 1,102,000 | 1,675 |
| 1995-11-07 | 342 | 347 | 342 | 344 | 247,000 | 1,720 |
| 1995-11-06 | 350 | 355 | 347 | 347 | 1,825,000 | 1,735 |
| 1995-11-02 | 340 | 350 | 338 | 350 | 829,000 | 1,750 |
| 1995-11-01 | 321 | 326 | 320 | 320 | 784,000 | 1,600 |
| 1995-10-31 | 320 | 322 | 316 | 321 | 755,000 | 1,605 |
| 1995-10-30 | 319 | 320 | 316 | 319 | 685,000 | 1,595 |
| 1995-10-27 | 322 | 324 | 316 | 316 | 1,095,000 | 1,580 |
| 1995-10-26 | 325 | 329 | 321 | 322 | 1,664,000 | 1,610 |
| 1995-10-25 | 333 | 334 | 322 | 322 | 1,311,000 | 1,610 |
| 1995-10-24 | 339 | 341 | 333 | 333 | 802,000 | 1,665 |
| 1995-10-23 | 345 | 345 | 333 | 338 | 1,593,000 | 1,690 |
| 1995-10-20 | 355 | 356 | 345 | 349 | 1,110,000 | 1,745 |
| 1995-10-19 | 359 | 363 | 355 | 359 | 463,000 | 1,795 |
| 1995-10-18 | 358 | 358 | 352 | 357 | 1,717,000 | 1,785 |
| 1995-10-17 | 371 | 373 | 361 | 366 | 607,000 | 1,830 |
| 1995-10-16 | 376 | 384 | 371 | 371 | 304,000 | 1,855 |
| 1995-10-13 | 371 | 392 | 371 | 386 | 989,000 | 1,930 |
| 1995-10-12 | 365 | 371 | 365 | 371 | 412,000 | 1,855 |
| 1995-10-11 | 371 | 372 | 365 | 365 | 515,000 | 1,825 |
| 1995-10-09 | 390 | 390 | 372 | 372 | 561,000 | 1,860 |
| 1995-10-06 | 387 | 397 | 387 | 392 | 518,000 | 1,960 |
| 1995-10-05 | 387 | 391 | 384 | 390 | 472,000 | 1,950 |
| 1995-10-04 | 387 | 391 | 384 | 387 | 471,000 | 1,935 |
| 1995-10-03 | 372 | 387 | 363 | 387 | 318,000 | 1,935 |
| 1995-10-02 | 370 | 375 | 360 | 371 | 303,000 | 1,855 |
| 1995-09-29 | 376 | 379 | 360 | 360 | 377,000 | 1,800 |
| 1995-09-28 | 380 | 386 | 375 | 375 | 416,000 | 1,875 |
| 1995-09-27 | 376 | 383 | 371 | 383 | 253,000 | 1,915 |
| 1995-09-26 | 370 | 383 | 370 | 383 | 177,000 | 1,915 |
| 1995-09-25 | 383 | 383 | 370 | 370 | 286,000 | 1,850 |
| 1995-09-22 | 379 | 379 | 371 | 378 | 798,000 | 1,890 |
| 1995-09-21 | 374 | 386 | 372 | 386 | 305,000 | 1,930 |
| 1995-09-20 | 394 | 396 | 375 | 379 | 408,000 | 1,895 |
| 1995-09-19 | 387 | 394 | 387 | 389 | 454,000 | 1,945 |
| 1995-09-18 | 401 | 410 | 398 | 407 | 944,000 | 2,035 |
| 1995-09-14 | 392 | 396 | 390 | 396 | 420,000 | 1,980 |
| 1995-09-13 | 375 | 389 | 374 | 387 | 633,000 | 1,935 |
| 1995-09-12 | 381 | 386 | 379 | 379 | 523,000 | 1,895 |
| 1995-09-11 | 384 | 387 | 379 | 379 | 484,000 | 1,895 |
| 1995-09-08 | 381 | 388 | 371 | 379 | 4,118,000 | 1,895 |
| 1995-09-07 | 380 | 384 | 370 | 371 | 455,000 | 1,855 |
| 1995-09-06 | 377 | 385 | 373 | 378 | 1,006,000 | 1,890 |
| 1995-09-05 | 370 | 375 | 369 | 372 | 1,000,000 | 1,860 |
| 1995-09-04 | 396 | 396 | 355 | 365 | 584,000 | 1,825 |
| 1995-09-01 | 406 | 406 | 390 | 396 | 531,000 | 1,980 |
| 1995-08-31 | 420 | 420 | 401 | 406 | 493,000 | 2,030 |
| 1995-08-30 | 419 | 421 | 411 | 420 | 1,134,000 | 2,100 |
| 1995-08-29 | 415 | 419 | 410 | 415 | 646,000 | 2,075 |
| 1995-08-28 | 415 | 419 | 408 | 419 | 922,000 | 2,095 |
| 1995-08-25 | 415 | 416 | 410 | 414 | 628,000 | 2,070 |
| 1995-08-24 | 404 | 415 | 402 | 415 | 722,000 | 2,075 |
| 1995-08-23 | 409 | 409 | 396 | 404 | 507,000 | 2,020 |
| 1995-08-22 | 407 | 412 | 404 | 410 | 1,335,000 | 2,050 |
| 1995-08-21 | 409 | 410 | 401 | 407 | 482,000 | 2,035 |
| 1995-08-18 | 410 | 415 | 401 | 414 | 1,560,000 | 2,070 |
| 1995-08-17 | 424 | 439 | 413 | 417 | 3,604,000 | 2,085 |
| 1995-08-16 | 405 | 425 | 402 | 424 | 4,800,000 | 2,120 |
| 1995-08-15 | 359 | 374 | 355 | 374 | 810,000 | 1,870 |
| 1995-08-14 | 364 | 364 | 357 | 359 | 727,000 | 1,795 |
| 1995-08-11 | 370 | 370 | 363 | 368 | 1,220,000 | 1,840 |
| 1995-08-10 | 370 | 370 | 355 | 365 | 638,000 | 1,825 |
| 1995-08-09 | 377 | 380 | 374 | 375 | 931,000 | 1,875 |
| 1995-08-08 | 380 | 381 | 373 | 375 | 788,000 | 1,875 |
| 1995-08-07 | 380 | 380 | 376 | 380 | 891,000 | 1,900 |
| 1995-08-04 | 370 | 375 | 370 | 375 | 763,000 | 1,875 |
| 1995-08-03 | 365 | 380 | 365 | 373 | 1,694,000 | 1,865 |
| 1995-08-02 | 331 | 352 | 331 | 350 | 783,000 | 1,750 |
| 1995-08-01 | 339 | 340 | 334 | 334 | 270,000 | 1,670 |
| 1995-07-31 | 335 | 345 | 334 | 337 | 922,000 | 1,685 |
| 1995-07-28 | 330 | 335 | 326 | 334 | 821,000 | 1,670 |
| 1995-07-27 | 327 | 330 | 326 | 330 | 614,000 | 1,650 |
| 1995-07-26 | 327 | 330 | 324 | 324 | 351,000 | 1,620 |
| 1995-07-25 | 319 | 329 | 319 | 322 | 845,000 | 1,610 |
| 1995-07-24 | 334 | 334 | 320 | 320 | 1,212,000 | 1,600 |
| 1995-07-21 | 340 | 343 | 334 | 339 | 515,000 | 1,695 |
| 1995-07-20 | 336 | 346 | 336 | 340 | 310,000 | 1,700 |
| 1995-07-19 | 353 | 356 | 346 | 351 | 496,000 | 1,755 |
| 1995-07-18 | 378 | 380 | 356 | 357 | 441,000 | 1,785 |
| 1995-07-17 | 363 | 376 | 363 | 373 | 732,000 | 1,865 |
| 1995-07-14 | 365 | 365 | 355 | 357 | 879,000 | 1,785 |
| 1995-07-13 | 349 | 360 | 342 | 350 | 805,000 | 1,750 |
| 1995-07-12 | 360 | 366 | 345 | 345 | 785,000 | 1,725 |
| 1995-07-11 | 338 | 360 | 328 | 358 | 1,126,000 | 1,790 |
| 1995-07-10 | 362 | 369 | 333 | 333 | 1,314,000 | 1,665 |
| 1995-07-07 | 328 | 360 | 327 | 350 | 2,678,000 | 1,750 |
| 1995-07-06 | 310 | 316 | 304 | 315 | 484,000 | 1,575 |
| 1995-07-05 | 304 | 309 | 300 | 307 | 407,000 | 1,535 |
| 1995-07-04 | 300 | 305 | 300 | 304 | 340,000 | 1,520 |
| 1995-07-03 | 298 | 300 | 296 | 300 | 712,000 | 1,500 |
| 1995-06-30 | 308 | 310 | 298 | 298 | 737,000 | 1,490 |
| 1995-06-29 | 320 | 323 | 307 | 310 | 2,208,000 | 1,550 |
| 1995-06-28 | 307 | 310 | 301 | 305 | 1,536,000 | 1,525 |
| 1995-06-27 | 307 | 312 | 304 | 307 | 1,816,000 | 1,535 |
| 1995-06-26 | 327 | 327 | 307 | 307 | 457,000 | 1,535 |
| 1995-06-23 | 323 | 324 | 319 | 322 | 287,000 | 1,610 |
| 1995-06-22 | 315 | 319 | 311 | 313 | 232,000 | 1,565 |
| 1995-06-21 | 305 | 324 | 303 | 315 | 304,000 | 1,575 |
| 1995-06-20 | 318 | 322 | 299 | 301 | 780,000 | 1,505 |
| 1995-06-19 | 310 | 321 | 310 | 321 | 309,000 | 1,605 |
| 1995-06-16 | 323 | 324 | 305 | 305 | 451,000 | 1,525 |
| 1995-06-15 | 313 | 330 | 311 | 328 | 755,000 | 1,640 |
| 1995-06-14 | 305 | 313 | 302 | 313 | 590,000 | 1,565 |
| 1995-06-13 | 296 | 303 | 292 | 299 | 1,123,000 | 1,495 |
| 1995-06-12 | 300 | 301 | 296 | 298 | 619,000 | 1,490 |
| 1995-06-09 | 307 | 313 | 299 | 300 | 1,681,000 | 1,500 |
| 1995-06-08 | 317 | 322 | 312 | 322 | 454,000 | 1,610 |
| 1995-06-07 | 313 | 316 | 313 | 316 | 124,000 | 1,580 |
| 1995-06-06 | 318 | 318 | 313 | 313 | 427,000 | 1,565 |
| 1995-06-05 | 320 | 322 | 313 | 313 | 307,000 | 1,565 |
| 1995-06-02 | 319 | 327 | 314 | 315 | 330,000 | 1,575 |
| 1995-06-01 | 309 | 321 | 307 | 313 | 303,000 | 1,565 |
| 1995-05-31 | 311 | 311 | 302 | 304 | 433,000 | 1,520 |
| 1995-05-30 | 307 | 310 | 307 | 309 | 339,000 | 1,545 |
| 1995-05-29 | 302 | 307 | 298 | 307 | 402,000 | 1,535 |
| 1995-05-26 | 313 | 314 | 305 | 307 | 868,000 | 1,535 |
| 1995-05-25 | 327 | 327 | 311 | 311 | 1,045,000 | 1,555 |
| 1995-05-24 | 325 | 325 | 320 | 323 | 491,000 | 1,615 |
| 1995-05-23 | 327 | 327 | 316 | 324 | 1,180,000 | 1,620 |
| 1995-05-22 | 322 | 325 | 318 | 325 | 598,000 | 1,625 |
| 1995-05-19 | 328 | 331 | 320 | 327 | 1,355,000 | 1,635 |
| 1995-05-18 | 312 | 339 | 312 | 331 | 1,361,000 | 1,655 |
| 1995-05-17 | 320 | 324 | 315 | 317 | 967,000 | 1,585 |
| 1995-05-16 | 339 | 339 | 325 | 326 | 1,209,000 | 1,630 |
| 1995-05-15 | 337 | 342 | 336 | 338 | 525,000 | 1,690 |
| 1995-05-12 | 330 | 343 | 328 | 337 | 1,209,000 | 1,685 |
| 1995-05-11 | 341 | 344 | 330 | 331 | 934,000 | 1,655 |
| 1995-05-10 | 360 | 360 | 344 | 344 | 1,002,000 | 1,720 |
| 1995-05-09 | 372 | 374 | 365 | 365 | 536,000 | 1,825 |
| 1995-05-08 | 385 | 386 | 375 | 376 | 654,000 | 1,880 |
| 1995-05-02 | 377 | 395 | 376 | 385 | 610,000 | 1,925 |
| 1995-05-01 | 375 | 375 | 370 | 372 | 321,000 | 1,860 |
| 1995-04-28 | 381 | 385 | 369 | 371 | 429,000 | 1,855 |
| 1995-04-27 | 386 | 391 | 385 | 385 | 486,000 | 1,925 |
| 1995-04-26 | 380 | 389 | 380 | 385 | 406,000 | 1,925 |
| 1995-04-25 | 391 | 394 | 383 | 389 | 496,000 | 1,945 |
| 1995-04-24 | 386 | 386 | 371 | 371 | 619,000 | 1,855 |
| 1995-04-21 | 382 | 386 | 377 | 386 | 1,018,000 | 1,930 |
| 1995-04-20 | 374 | 380 | 372 | 377 | 663,000 | 1,885 |
| 1995-04-19 | 374 | 376 | 371 | 374 | 546,000 | 1,870 |
| 1995-04-18 | 389 | 389 | 376 | 379 | 344,000 | 1,895 |
| 1995-04-17 | 382 | 385 | 378 | 384 | 550,000 | 1,920 |
| 1995-04-14 | 389 | 397 | 385 | 387 | 1,305,000 | 1,935 |
| 1995-04-13 | 390 | 405 | 385 | 391 | 795,000 | 1,955 |
| 1995-04-12 | 390 | 392 | 388 | 389 | 997,000 | 1,945 |
| 1995-04-11 | 390 | 390 | 385 | 390 | 752,000 | 1,950 |
| 1995-04-10 | 381 | 389 | 377 | 389 | 687,000 | 1,945 |
| 1995-04-07 | 390 | 390 | 380 | 381 | 842,000 | 1,905 |
| 1995-04-06 | 394 | 397 | 391 | 393 | 416,000 | 1,965 |
| 1995-04-05 | 399 | 409 | 398 | 409 | 486,000 | 2,045 |
| 1995-04-04 | 391 | 404 | 381 | 396 | 464,000 | 1,980 |
| 1995-04-03 | 409 | 409 | 381 | 386 | 949,000 | 1,930 |
| 1995-03-31 | 424 | 424 | 409 | 410 | 1,118,000 | 2,050 |
| 1995-03-30 | 420 | 424 | 411 | 414 | 216,000 | 2,070 |
| 1995-03-29 | 425 | 425 | 416 | 424 | 317,000 | 2,120 |
| 1995-03-28 | 426 | 430 | 418 | 425 | 410,000 | 2,125 |
| 1995-03-27 | 412 | 436 | 412 | 431 | 353,000 | 2,155 |
| 1995-03-24 | 404 | 408 | 392 | 407 | 491,000 | 2,035 |
| 1995-03-23 | 400 | 404 | 396 | 404 | 385,000 | 2,020 |
| 1995-03-22 | 409 | 415 | 404 | 415 | 480,000 | 2,075 |
| 1995-03-20 | 396 | 404 | 395 | 404 | 648,000 | 2,020 |
| 1995-03-17 | 425 | 429 | 418 | 421 | 491,000 | 2,105 |
| 1995-03-16 | 430 | 435 | 425 | 430 | 741,000 | 2,150 |
| 1995-03-15 | 422 | 436 | 420 | 435 | 873,000 | 2,175 |
| 1995-03-14 | 437 | 438 | 422 | 424 | 547,000 | 2,120 |
| 1995-03-13 | 441 | 443 | 429 | 441 | 424,000 | 2,205 |
| 1995-03-10 | 440 | 445 | 436 | 441 | 2,385,000 | 2,205 |
| 1995-03-09 | 440 | 446 | 439 | 441 | 378,000 | 2,205 |
| 1995-03-08 | 440 | 441 | 435 | 438 | 698,000 | 2,190 |
| 1995-03-07 | 448 | 450 | 442 | 444 | 592,000 | 2,220 |
| 1995-03-06 | 444 | 450 | 443 | 450 | 544,000 | 2,250 |
| 1995-03-03 | 451 | 451 | 445 | 449 | 181,000 | 2,245 |
| 1995-03-02 | 461 | 463 | 454 | 459 | 661,000 | 2,295 |
| 1995-03-01 | 459 | 459 | 449 | 451 | 642,000 | 2,255 |
| 1995-02-28 | 455 | 455 | 447 | 449 | 300,000 | 2,245 |
| 1995-02-27 | 462 | 462 | 440 | 445 | 1,143,000 | 2,225 |
| 1995-02-24 | 480 | 485 | 472 | 472 | 670,000 | 2,360 |
| 1995-02-23 | 485 | 487 | 478 | 484 | 627,000 | 2,420 |
| 1995-02-22 | 488 | 495 | 485 | 490 | 462,000 | 2,450 |
| 1995-02-21 | 486 | 496 | 483 | 483 | 556,000 | 2,415 |
| 1995-02-20 | 490 | 496 | 490 | 490 | 395,000 | 2,450 |
| 1995-02-17 | 486 | 491 | 481 | 481 | 829,000 | 2,405 |
| 1995-02-16 | 492 | 498 | 482 | 486 | 353,000 | 2,430 |
| 1995-02-15 | 500 | 500 | 490 | 497 | 388,000 | 2,485 |
| 1995-02-14 | 509 | 510 | 501 | 508 | 389,000 | 2,540 |
| 1995-02-13 | 509 | 515 | 504 | 509 | 801,000 | 2,545 |
| 1995-02-10 | 505 | 507 | 503 | 507 | 916,000 | 2,535 |
| 1995-02-09 | 504 | 518 | 502 | 505 | 945,000 | 2,525 |
| 1995-02-08 | 510 | 511 | 505 | 506 | 336,000 | 2,530 |
| 1995-02-07 | 505 | 517 | 504 | 510 | 357,000 | 2,550 |
| 1995-02-06 | 516 | 520 | 505 | 505 | 201,000 | 2,525 |
| 1995-02-03 | 508 | 513 | 505 | 506 | 468,000 | 2,530 |
| 1995-02-02 | 515 | 525 | 506 | 506 | 653,000 | 2,530 |
| 1995-02-01 | 516 | 518 | 505 | 505 | 500,000 | 2,525 |
| 1995-01-31 | 509 | 515 | 505 | 515 | 582,000 | 2,575 |
| 1995-01-30 | 498 | 532 | 498 | 508 | 685,000 | 2,540 |
| 1995-01-27 | 504 | 504 | 493 | 498 | 1,137,000 | 2,490 |
| 1995-01-26 | 500 | 510 | 499 | 504 | 529,000 | 2,520 |
| 1995-01-25 | 505 | 506 | 498 | 499 | 1,639,000 | 2,495 |
| 1995-01-24 | 511 | 514 | 504 | 505 | 1,571,000 | 2,525 |
| 1995-01-23 | 542 | 543 | 510 | 513 | 1,354,000 | 2,565 |
| 1995-01-20 | 547 | 550 | 537 | 540 | 1,243,000 | 2,700 |
| 1995-01-19 | 555 | 557 | 550 | 554 | 691,000 | 2,770 |
| 1995-01-18 | 559 | 563 | 553 | 562 | 495,000 | 2,810 |
| 1995-01-17 | 555 | 558 | 552 | 552 | 417,000 | 2,760 |
| 1995-01-13 | 562 | 562 | 557 | 558 | 686,000 | 2,790 |
| 1995-01-12 | 560 | 565 | 555 | 561 | 1,241,000 | 2,805 |
| 1995-01-11 | 556 | 559 | 556 | 559 | 417,000 | 2,795 |
| 1995-01-10 | 558 | 561 | 556 | 558 | 469,000 | 2,790 |
| 1995-01-09 | 559 | 565 | 556 | 561 | 450,000 | 2,805 |
| 1995-01-06 | 558 | 558 | 555 | 556 | 520,000 | 2,780 |
| 1995-01-05 | 560 | 560 | 555 | 557 | 654,000 | 2,785 |
| 1995-01-04 | 559 | 559 | 554 | 554 | 130,000 | 2,770 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
