7261 マツダ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 298 | 310 | 298 | 310 | 299,000 | 1,550 |
| 1997-12-29 | 279 | 284 | 270 | 283 | 226,000 | 1,415 |
| 1997-12-26 | 306 | 314 | 280 | 280 | 266,000 | 1,400 |
| 1997-12-25 | 295 | 316 | 292 | 308 | 596,000 | 1,540 |
| 1997-12-24 | 270 | 275 | 265 | 275 | 638,000 | 1,375 |
| 1997-12-22 | 285 | 285 | 268 | 275 | 894,000 | 1,375 |
| 1997-12-19 | 310 | 310 | 284 | 285 | 1,386,000 | 1,425 |
| 1997-12-18 | 320 | 329 | 318 | 324 | 551,000 | 1,620 |
| 1997-12-17 | 297 | 335 | 292 | 320 | 1,388,000 | 1,600 |
| 1997-12-16 | 290 | 299 | 290 | 292 | 914,000 | 1,460 |
| 1997-12-15 | 301 | 306 | 280 | 282 | 1,020,000 | 1,410 |
| 1997-12-12 | 316 | 316 | 303 | 310 | 2,153,000 | 1,550 |
| 1997-12-11 | 331 | 332 | 315 | 316 | 612,000 | 1,580 |
| 1997-12-10 | 341 | 341 | 331 | 331 | 335,000 | 1,655 |
| 1997-12-09 | 350 | 350 | 334 | 339 | 1,150,000 | 1,695 |
| 1997-12-08 | 332 | 339 | 332 | 334 | 838,000 | 1,670 |
| 1997-12-05 | 345 | 345 | 330 | 331 | 875,000 | 1,655 |
| 1997-12-04 | 360 | 364 | 341 | 350 | 715,000 | 1,750 |
| 1997-12-03 | 350 | 367 | 347 | 367 | 578,000 | 1,835 |
| 1997-12-02 | 365 | 370 | 348 | 348 | 653,000 | 1,740 |
| 1997-12-01 | 364 | 381 | 364 | 370 | 696,000 | 1,850 |
| 1997-11-28 | 351 | 358 | 340 | 357 | 1,229,000 | 1,785 |
| 1997-11-27 | 360 | 360 | 354 | 358 | 763,000 | 1,790 |
| 1997-11-26 | 355 | 386 | 354 | 365 | 763,000 | 1,825 |
| 1997-11-25 | 365 | 371 | 340 | 340 | 1,971,000 | 1,700 |
| 1997-11-21 | 390 | 401 | 388 | 400 | 642,000 | 2,000 |
| 1997-11-20 | 385 | 402 | 379 | 390 | 425,000 | 1,950 |
| 1997-11-19 | 382 | 385 | 375 | 379 | 635,000 | 1,895 |
| 1997-11-18 | 384 | 410 | 384 | 391 | 829,000 | 1,955 |
| 1997-11-17 | 386 | 395 | 381 | 389 | 973,000 | 1,945 |
| 1997-11-14 | 365 | 368 | 347 | 361 | 1,418,000 | 1,805 |
| 1997-11-13 | 379 | 380 | 370 | 373 | 1,641,000 | 1,865 |
| 1997-11-12 | 395 | 395 | 375 | 379 | 1,100,000 | 1,895 |
| 1997-11-11 | 370 | 375 | 370 | 375 | 625,000 | 1,875 |
| 1997-11-10 | 365 | 375 | 365 | 370 | 533,000 | 1,850 |
| 1997-11-07 | 376 | 380 | 362 | 375 | 818,000 | 1,875 |
| 1997-11-06 | 376 | 395 | 376 | 385 | 1,014,000 | 1,925 |
| 1997-11-05 | 380 | 381 | 375 | 379 | 962,000 | 1,895 |
| 1997-11-04 | 380 | 385 | 380 | 382 | 876,000 | 1,910 |
| 1997-10-31 | 370 | 380 | 370 | 378 | 715,000 | 1,890 |
| 1997-10-30 | 383 | 383 | 370 | 374 | 768,000 | 1,870 |
| 1997-10-29 | 378 | 380 | 371 | 373 | 500,000 | 1,865 |
| 1997-10-28 | 355 | 360 | 355 | 358 | 801,000 | 1,790 |
| 1997-10-27 | 380 | 385 | 376 | 381 | 538,000 | 1,905 |
| 1997-10-24 | 380 | 392 | 377 | 385 | 1,308,000 | 1,925 |
| 1997-10-23 | 390 | 394 | 380 | 381 | 1,392,000 | 1,905 |
| 1997-10-22 | 423 | 423 | 408 | 419 | 1,659,000 | 2,095 |
| 1997-10-21 | 409 | 415 | 405 | 413 | 712,000 | 2,065 |
| 1997-10-20 | 394 | 399 | 392 | 394 | 283,000 | 1,970 |
| 1997-10-17 | 389 | 396 | 389 | 394 | 697,000 | 1,970 |
| 1997-10-16 | 380 | 397 | 379 | 390 | 1,125,000 | 1,950 |
| 1997-10-15 | 385 | 385 | 378 | 381 | 1,245,000 | 1,905 |
| 1997-10-14 | 384 | 384 | 375 | 380 | 1,107,000 | 1,900 |
| 1997-10-13 | 399 | 399 | 384 | 389 | 713,000 | 1,945 |
| 1997-10-09 | 408 | 408 | 399 | 402 | 1,493,000 | 2,010 |
| 1997-10-08 | 392 | 402 | 392 | 400 | 533,000 | 2,000 |
| 1997-10-07 | 400 | 401 | 394 | 397 | 964,000 | 1,985 |
| 1997-10-06 | 393 | 400 | 392 | 393 | 802,000 | 1,965 |
| 1997-10-03 | 410 | 410 | 401 | 402 | 781,000 | 2,010 |
| 1997-10-02 | 415 | 418 | 411 | 415 | 988,000 | 2,075 |
| 1997-10-01 | 426 | 426 | 414 | 415 | 487,000 | 2,075 |
| 1997-09-30 | 430 | 433 | 428 | 428 | 365,000 | 2,140 |
| 1997-09-29 | 434 | 434 | 416 | 418 | 480,000 | 2,090 |
| 1997-09-26 | 440 | 440 | 431 | 434 | 718,000 | 2,170 |
| 1997-09-25 | 435 | 438 | 422 | 435 | 531,000 | 2,175 |
| 1997-09-24 | 447 | 447 | 430 | 440 | 1,058,000 | 2,200 |
| 1997-09-22 | 440 | 449 | 438 | 447 | 763,000 | 2,235 |
| 1997-09-19 | 425 | 444 | 423 | 444 | 889,000 | 2,220 |
| 1997-09-18 | 425 | 427 | 421 | 425 | 919,000 | 2,125 |
| 1997-09-17 | 438 | 442 | 421 | 427 | 509,000 | 2,135 |
| 1997-09-16 | 433 | 439 | 431 | 438 | 679,000 | 2,190 |
| 1997-09-12 | 435 | 435 | 416 | 428 | 1,878,000 | 2,140 |
| 1997-09-11 | 443 | 444 | 432 | 435 | 893,000 | 2,175 |
| 1997-09-10 | 440 | 447 | 438 | 447 | 743,000 | 2,235 |
| 1997-09-09 | 442 | 442 | 439 | 440 | 891,000 | 2,200 |
| 1997-09-08 | 443 | 443 | 442 | 442 | 771,000 | 2,210 |
| 1997-09-05 | 450 | 450 | 444 | 445 | 945,000 | 2,225 |
| 1997-09-04 | 446 | 450 | 444 | 445 | 1,293,000 | 2,225 |
| 1997-09-03 | 448 | 469 | 446 | 446 | 2,642,000 | 2,230 |
| 1997-09-02 | 414 | 433 | 412 | 433 | 898,000 | 2,165 |
| 1997-09-01 | 412 | 413 | 410 | 413 | 1,151,000 | 2,065 |
| 1997-08-29 | 414 | 414 | 400 | 410 | 1,995,000 | 2,050 |
| 1997-08-28 | 415 | 418 | 414 | 416 | 851,000 | 2,080 |
| 1997-08-27 | 420 | 420 | 413 | 415 | 1,235,000 | 2,075 |
| 1997-08-26 | 420 | 421 | 415 | 420 | 2,228,000 | 2,100 |
| 1997-08-25 | 420 | 423 | 415 | 419 | 2,161,000 | 2,095 |
| 1997-08-22 | 440 | 440 | 420 | 420 | 2,477,000 | 2,100 |
| 1997-08-21 | 454 | 459 | 445 | 446 | 2,463,000 | 2,230 |
| 1997-08-20 | 443 | 449 | 443 | 449 | 618,000 | 2,245 |
| 1997-08-19 | 450 | 451 | 441 | 448 | 515,000 | 2,240 |
| 1997-08-18 | 434 | 443 | 430 | 443 | 585,000 | 2,215 |
| 1997-08-15 | 442 | 447 | 439 | 444 | 1,023,000 | 2,220 |
| 1997-08-14 | 432 | 442 | 430 | 433 | 1,444,000 | 2,165 |
| 1997-08-13 | 430 | 436 | 430 | 432 | 1,210,000 | 2,160 |
| 1997-08-12 | 436 | 445 | 436 | 440 | 906,000 | 2,200 |
| 1997-08-11 | 445 | 450 | 432 | 436 | 1,146,000 | 2,180 |
| 1997-08-08 | 463 | 465 | 451 | 460 | 1,391,000 | 2,300 |
| 1997-08-07 | 469 | 474 | 464 | 469 | 1,268,000 | 2,345 |
| 1997-08-06 | 469 | 475 | 462 | 472 | 3,016,000 | 2,360 |
| 1997-08-05 | 463 | 470 | 460 | 465 | 3,363,000 | 2,325 |
| 1997-08-04 | 462 | 467 | 460 | 467 | 2,592,000 | 2,335 |
| 1997-08-01 | 465 | 468 | 459 | 463 | 2,493,000 | 2,315 |
| 1997-07-31 | 466 | 467 | 460 | 460 | 2,363,000 | 2,300 |
| 1997-07-30 | 466 | 475 | 464 | 469 | 4,024,000 | 2,345 |
| 1997-07-29 | 450 | 459 | 448 | 453 | 2,585,000 | 2,265 |
| 1997-07-28 | 434 | 448 | 434 | 443 | 2,476,000 | 2,215 |
| 1997-07-25 | 424 | 431 | 420 | 421 | 2,038,000 | 2,105 |
| 1997-07-24 | 400 | 418 | 400 | 418 | 2,071,000 | 2,090 |
| 1997-07-23 | 398 | 399 | 391 | 395 | 600,000 | 1,975 |
| 1997-07-22 | 380 | 392 | 375 | 388 | 649,000 | 1,940 |
| 1997-07-18 | 388 | 396 | 376 | 376 | 304,000 | 1,880 |
| 1997-07-17 | 376 | 390 | 376 | 390 | 608,000 | 1,950 |
| 1997-07-16 | 383 | 390 | 375 | 376 | 1,670,000 | 1,880 |
| 1997-07-15 | 396 | 396 | 380 | 380 | 743,000 | 1,900 |
| 1997-07-14 | 395 | 404 | 394 | 401 | 852,000 | 2,005 |
| 1997-07-11 | 398 | 405 | 392 | 400 | 1,299,000 | 2,000 |
| 1997-07-10 | 400 | 400 | 392 | 395 | 415,000 | 1,975 |
| 1997-07-09 | 400 | 403 | 391 | 396 | 829,000 | 1,980 |
| 1997-07-08 | 400 | 403 | 390 | 398 | 1,355,000 | 1,990 |
| 1997-07-07 | 400 | 403 | 389 | 395 | 928,000 | 1,975 |
| 1997-07-04 | 403 | 407 | 398 | 403 | 596,000 | 2,015 |
| 1997-07-03 | 408 | 408 | 403 | 404 | 900,000 | 2,020 |
| 1997-07-02 | 415 | 415 | 407 | 409 | 1,243,000 | 2,045 |
| 1997-07-01 | 410 | 418 | 406 | 415 | 3,371,000 | 2,075 |
| 1997-06-30 | 395 | 403 | 394 | 400 | 1,752,000 | 2,000 |
| 1997-06-27 | 385 | 396 | 383 | 391 | 1,466,000 | 1,955 |
| 1997-06-26 | 384 | 386 | 381 | 381 | 1,062,000 | 1,905 |
| 1997-06-25 | 382 | 385 | 380 | 384 | 599,000 | 1,920 |
| 1997-06-24 | 381 | 383 | 380 | 382 | 607,000 | 1,910 |
| 1997-06-23 | 380 | 387 | 380 | 385 | 808,000 | 1,925 |
| 1997-06-20 | 380 | 382 | 378 | 382 | 630,000 | 1,910 |
| 1997-06-19 | 375 | 380 | 371 | 380 | 1,123,000 | 1,900 |
| 1997-06-18 | 380 | 380 | 376 | 378 | 608,000 | 1,890 |
| 1997-06-17 | 384 | 384 | 380 | 381 | 956,000 | 1,905 |
| 1997-06-16 | 380 | 382 | 379 | 380 | 982,000 | 1,900 |
| 1997-06-13 | 380 | 382 | 376 | 380 | 3,580,000 | 1,900 |
| 1997-06-12 | 370 | 381 | 370 | 378 | 1,747,000 | 1,890 |
| 1997-06-11 | 368 | 370 | 365 | 368 | 969,000 | 1,840 |
| 1997-06-10 | 365 | 369 | 363 | 366 | 1,002,000 | 1,830 |
| 1997-06-09 | 362 | 362 | 357 | 360 | 442,000 | 1,800 |
| 1997-06-06 | 359 | 359 | 353 | 357 | 971,000 | 1,785 |
| 1997-06-05 | 355 | 358 | 350 | 355 | 1,254,000 | 1,775 |
| 1997-06-04 | 364 | 364 | 355 | 358 | 568,000 | 1,790 |
| 1997-06-03 | 358 | 365 | 358 | 365 | 872,000 | 1,825 |
| 1997-06-02 | 354 | 358 | 350 | 358 | 997,000 | 1,790 |
| 1997-05-30 | 350 | 355 | 347 | 349 | 953,000 | 1,745 |
| 1997-05-29 | 356 | 356 | 345 | 350 | 530,000 | 1,750 |
| 1997-05-28 | 349 | 360 | 348 | 360 | 589,000 | 1,800 |
| 1997-05-27 | 350 | 352 | 347 | 348 | 408,000 | 1,740 |
| 1997-05-26 | 349 | 355 | 345 | 352 | 388,000 | 1,760 |
| 1997-05-23 | 342 | 365 | 342 | 357 | 983,000 | 1,785 |
| 1997-05-22 | 335 | 341 | 334 | 341 | 537,000 | 1,705 |
| 1997-05-21 | 345 | 345 | 335 | 335 | 537,000 | 1,675 |
| 1997-05-20 | 350 | 351 | 345 | 345 | 354,000 | 1,725 |
| 1997-05-19 | 350 | 355 | 348 | 349 | 1,216,000 | 1,745 |
| 1997-05-16 | 344 | 356 | 344 | 351 | 695,000 | 1,755 |
| 1997-05-15 | 350 | 354 | 341 | 342 | 680,000 | 1,710 |
| 1997-05-14 | 353 | 356 | 352 | 355 | 794,000 | 1,775 |
| 1997-05-13 | 356 | 356 | 352 | 353 | 1,293,000 | 1,765 |
| 1997-05-12 | 363 | 363 | 353 | 356 | 958,000 | 1,780 |
| 1997-05-09 | 395 | 395 | 370 | 372 | 1,751,000 | 1,860 |
| 1997-05-08 | 387 | 398 | 387 | 395 | 1,901,000 | 1,975 |
| 1997-05-07 | 382 | 384 | 379 | 382 | 1,373,000 | 1,910 |
| 1997-05-06 | 381 | 382 | 373 | 382 | 1,681,000 | 1,910 |
| 1997-05-02 | 370 | 371 | 360 | 366 | 2,717,000 | 1,830 |
| 1997-05-01 | 360 | 377 | 360 | 373 | 1,534,000 | 1,865 |
| 1997-04-30 | 350 | 360 | 350 | 357 | 1,001,000 | 1,785 |
| 1997-04-28 | 356 | 356 | 349 | 354 | 152,000 | 1,770 |
| 1997-04-25 | 368 | 369 | 355 | 355 | 395,000 | 1,775 |
| 1997-04-24 | 361 | 370 | 360 | 369 | 1,793,000 | 1,845 |
| 1997-04-23 | 357 | 363 | 353 | 362 | 976,000 | 1,810 |
| 1997-04-22 | 364 | 364 | 353 | 353 | 662,000 | 1,765 |
| 1997-04-21 | 372 | 372 | 357 | 364 | 703,000 | 1,820 |
| 1997-04-18 | 360 | 370 | 360 | 369 | 1,670,000 | 1,845 |
| 1997-04-17 | 360 | 363 | 358 | 360 | 2,269,000 | 1,800 |
| 1997-04-16 | 356 | 361 | 353 | 358 | 870,000 | 1,790 |
| 1997-04-15 | 356 | 362 | 355 | 356 | 1,297,000 | 1,780 |
| 1997-04-14 | 357 | 362 | 353 | 358 | 749,000 | 1,790 |
| 1997-04-11 | 357 | 364 | 357 | 362 | 1,387,000 | 1,810 |
| 1997-04-10 | 363 | 370 | 355 | 360 | 1,518,000 | 1,800 |
| 1997-04-09 | 343 | 363 | 338 | 360 | 2,026,000 | 1,800 |
| 1997-04-08 | 349 | 349 | 339 | 343 | 770,000 | 1,715 |
| 1997-04-07 | 339 | 349 | 331 | 349 | 1,118,000 | 1,745 |
| 1997-04-04 | 331 | 339 | 325 | 339 | 825,000 | 1,695 |
| 1997-04-03 | 347 | 349 | 333 | 341 | 787,000 | 1,705 |
| 1997-04-02 | 331 | 349 | 325 | 349 | 645,000 | 1,745 |
| 1997-04-01 | 336 | 338 | 325 | 338 | 1,126,000 | 1,690 |
| 1997-03-31 | 345 | 348 | 330 | 336 | 714,000 | 1,680 |
| 1997-03-28 | 346 | 348 | 341 | 347 | 380,000 | 1,735 |
| 1997-03-27 | 351 | 352 | 336 | 341 | 1,852,000 | 1,705 |
| 1997-03-26 | 340 | 354 | 330 | 351 | 2,049,000 | 1,755 |
| 1997-03-25 | 331 | 345 | 331 | 342 | 1,984,000 | 1,710 |
| 1997-03-24 | 324 | 330 | 323 | 328 | 1,481,000 | 1,640 |
| 1997-03-21 | 310 | 315 | 308 | 315 | 505,000 | 1,575 |
| 1997-03-19 | 311 | 313 | 308 | 313 | 1,558,000 | 1,565 |
| 1997-03-18 | 310 | 314 | 305 | 310 | 1,569,000 | 1,550 |
| 1997-03-17 | 309 | 310 | 302 | 307 | 1,675,000 | 1,535 |
| 1997-03-14 | 295 | 309 | 295 | 309 | 3,101,000 | 1,545 |
| 1997-03-13 | 310 | 312 | 305 | 305 | 1,199,000 | 1,525 |
| 1997-03-12 | 315 | 318 | 311 | 312 | 1,246,000 | 1,560 |
| 1997-03-11 | 315 | 324 | 314 | 319 | 1,313,000 | 1,595 |
| 1997-03-10 | 330 | 330 | 308 | 310 | 1,597,000 | 1,550 |
| 1997-03-07 | 333 | 334 | 323 | 330 | 1,895,000 | 1,650 |
| 1997-03-06 | 347 | 347 | 337 | 337 | 1,353,000 | 1,685 |
| 1997-03-05 | 349 | 349 | 338 | 342 | 1,173,000 | 1,710 |
| 1997-03-04 | 345 | 350 | 342 | 346 | 940,000 | 1,730 |
| 1997-03-03 | 354 | 354 | 340 | 340 | 1,322,000 | 1,700 |
| 1997-02-28 | 362 | 363 | 351 | 352 | 1,160,000 | 1,760 |
| 1997-02-27 | 356 | 364 | 350 | 364 | 1,106,000 | 1,820 |
| 1997-02-26 | 356 | 360 | 350 | 351 | 832,000 | 1,755 |
| 1997-02-25 | 350 | 358 | 350 | 353 | 1,108,000 | 1,765 |
| 1997-02-24 | 360 | 360 | 355 | 355 | 1,197,000 | 1,775 |
| 1997-02-21 | 368 | 370 | 361 | 361 | 1,329,000 | 1,805 |
| 1997-02-20 | 360 | 370 | 356 | 370 | 1,212,000 | 1,850 |
| 1997-02-19 | 358 | 359 | 349 | 355 | 1,416,000 | 1,775 |
| 1997-02-18 | 371 | 371 | 355 | 358 | 1,045,000 | 1,790 |
| 1997-02-17 | 370 | 372 | 361 | 371 | 821,000 | 1,855 |
| 1997-02-14 | 373 | 377 | 367 | 373 | 1,394,000 | 1,865 |
| 1997-02-13 | 381 | 389 | 371 | 373 | 853,000 | 1,865 |
| 1997-02-12 | 380 | 383 | 377 | 380 | 986,000 | 1,900 |
| 1997-02-10 | 372 | 380 | 370 | 378 | 637,000 | 1,890 |
| 1997-02-07 | 381 | 385 | 371 | 380 | 1,088,000 | 1,900 |
| 1997-02-06 | 393 | 393 | 372 | 375 | 1,513,000 | 1,875 |
| 1997-02-05 | 391 | 398 | 384 | 398 | 734,000 | 1,990 |
| 1997-02-04 | 395 | 400 | 380 | 381 | 1,946,000 | 1,905 |
| 1997-02-03 | 402 | 405 | 392 | 394 | 1,597,000 | 1,970 |
| 1997-01-31 | 403 | 413 | 400 | 405 | 1,948,000 | 2,025 |
| 1997-01-30 | 396 | 409 | 395 | 403 | 2,038,000 | 2,015 |
| 1997-01-29 | 381 | 397 | 377 | 396 | 1,384,000 | 1,980 |
| 1997-01-28 | 361 | 372 | 361 | 371 | 1,067,000 | 1,855 |
| 1997-01-27 | 379 | 379 | 369 | 371 | 666,000 | 1,855 |
| 1997-01-24 | 395 | 395 | 375 | 383 | 1,728,000 | 1,915 |
| 1997-01-23 | 365 | 412 | 364 | 404 | 3,540,000 | 2,020 |
| 1997-01-22 | 340 | 365 | 340 | 361 | 1,228,000 | 1,805 |
| 1997-01-21 | 345 | 350 | 337 | 338 | 1,434,000 | 1,690 |
| 1997-01-20 | 365 | 369 | 345 | 350 | 939,000 | 1,750 |
| 1997-01-17 | 363 | 371 | 363 | 365 | 911,000 | 1,825 |
| 1997-01-16 | 371 | 375 | 363 | 363 | 1,373,000 | 1,815 |
| 1997-01-14 | 365 | 377 | 361 | 373 | 666,000 | 1,865 |
| 1997-01-13 | 351 | 385 | 348 | 385 | 1,546,000 | 1,925 |
| 1997-01-10 | 355 | 360 | 340 | 350 | 2,598,000 | 1,750 |
| 1997-01-09 | 370 | 373 | 360 | 360 | 1,023,000 | 1,800 |
| 1997-01-08 | 374 | 380 | 370 | 379 | 772,000 | 1,895 |
| 1997-01-07 | 400 | 403 | 373 | 373 | 795,000 | 1,865 |
| 1997-01-06 | 412 | 412 | 404 | 405 | 471,000 | 2,025 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
