7261 マツダ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 290 | 296 | 290 | 292 | 608,000 | 1,460 |
| 2000-12-28 | 290 | 295 | 290 | 295 | 1,374,000 | 1,475 |
| 2000-12-27 | 290 | 295 | 289 | 295 | 796,000 | 1,475 |
| 2000-12-26 | 293 | 298 | 291 | 298 | 950,000 | 1,490 |
| 2000-12-25 | 289 | 298 | 288 | 298 | 1,607,000 | 1,490 |
| 2000-12-22 | 290 | 294 | 283 | 287 | 1,954,000 | 1,435 |
| 2000-12-21 | 283 | 295 | 283 | 288 | 2,516,000 | 1,440 |
| 2000-12-20 | 296 | 301 | 291 | 298 | 3,474,000 | 1,490 |
| 2000-12-19 | 298 | 304 | 296 | 297 | 7,759,000 | 1,485 |
| 2000-12-18 | 288 | 293 | 286 | 290 | 5,400,000 | 1,450 |
| 2000-12-15 | 288 | 293 | 285 | 285 | 1,789,000 | 1,425 |
| 2000-12-14 | 290 | 290 | 285 | 288 | 1,604,000 | 1,440 |
| 2000-12-13 | 297 | 297 | 287 | 289 | 2,698,000 | 1,445 |
| 2000-12-12 | 295 | 298 | 293 | 298 | 7,207,000 | 1,490 |
| 2000-12-11 | 285 | 289 | 282 | 285 | 2,247,000 | 1,425 |
| 2000-12-08 | 280 | 281 | 277 | 278 | 5,325,000 | 1,390 |
| 2000-12-07 | 270 | 274 | 268 | 271 | 1,669,000 | 1,355 |
| 2000-12-06 | 277 | 282 | 270 | 270 | 2,935,000 | 1,350 |
| 2000-12-05 | 280 | 285 | 270 | 270 | 4,209,000 | 1,350 |
| 2000-12-04 | 280 | 281 | 275 | 275 | 2,527,000 | 1,375 |
| 2000-12-01 | 263 | 280 | 261 | 276 | 4,243,000 | 1,380 |
| 2000-11-30 | 254 | 261 | 252 | 260 | 3,777,000 | 1,300 |
| 2000-11-29 | 255 | 255 | 252 | 254 | 1,124,000 | 1,270 |
| 2000-11-28 | 259 | 259 | 255 | 259 | 1,808,000 | 1,295 |
| 2000-11-27 | 263 | 263 | 252 | 262 | 2,097,000 | 1,310 |
| 2000-11-24 | 265 | 265 | 258 | 263 | 3,635,000 | 1,315 |
| 2000-11-22 | 259 | 265 | 257 | 262 | 9,665,000 | 1,310 |
| 2000-11-21 | 251 | 257 | 247 | 253 | 9,854,000 | 1,265 |
| 2000-11-20 | 230 | 240 | 229 | 238 | 2,305,000 | 1,190 |
| 2000-11-17 | 222 | 233 | 219 | 227 | 4,144,000 | 1,135 |
| 2000-11-16 | 219 | 220 | 211 | 214 | 1,548,000 | 1,070 |
| 2000-11-15 | 230 | 232 | 217 | 218 | 997,000 | 1,090 |
| 2000-11-14 | 229 | 230 | 226 | 230 | 464,000 | 1,150 |
| 2000-11-13 | 231 | 232 | 221 | 229 | 1,091,000 | 1,145 |
| 2000-11-10 | 231 | 236 | 229 | 234 | 1,099,000 | 1,170 |
| 2000-11-09 | 243 | 243 | 231 | 236 | 1,354,000 | 1,180 |
| 2000-11-08 | 242 | 246 | 240 | 245 | 1,520,000 | 1,225 |
| 2000-11-07 | 244 | 244 | 236 | 242 | 1,173,000 | 1,210 |
| 2000-11-06 | 236 | 245 | 235 | 240 | 1,743,000 | 1,200 |
| 2000-11-02 | 231 | 235 | 225 | 233 | 1,423,000 | 1,165 |
| 2000-11-01 | 216 | 246 | 212 | 241 | 4,049,000 | 1,205 |
| 2000-10-31 | 215 | 218 | 210 | 211 | 1,224,000 | 1,055 |
| 2000-10-30 | 210 | 211 | 207 | 210 | 749,000 | 1,050 |
| 2000-10-27 | 210 | 213 | 205 | 205 | 882,000 | 1,025 |
| 2000-10-26 | 205 | 215 | 202 | 215 | 986,000 | 1,075 |
| 2000-10-25 | 212 | 212 | 201 | 205 | 1,235,000 | 1,025 |
| 2000-10-24 | 212 | 215 | 210 | 211 | 897,000 | 1,055 |
| 2000-10-23 | 215 | 215 | 212 | 212 | 626,000 | 1,060 |
| 2000-10-20 | 215 | 217 | 210 | 212 | 1,002,000 | 1,060 |
| 2000-10-19 | 210 | 210 | 207 | 210 | 730,000 | 1,050 |
| 2000-10-18 | 215 | 215 | 205 | 209 | 1,180,000 | 1,045 |
| 2000-10-17 | 214 | 216 | 210 | 214 | 711,000 | 1,070 |
| 2000-10-16 | 217 | 218 | 212 | 214 | 611,000 | 1,070 |
| 2000-10-13 | 212 | 214 | 208 | 212 | 2,230,000 | 1,060 |
| 2000-10-12 | 217 | 222 | 215 | 222 | 986,000 | 1,110 |
| 2000-10-11 | 220 | 220 | 214 | 217 | 1,076,000 | 1,085 |
| 2000-10-10 | 223 | 223 | 218 | 220 | 907,000 | 1,100 |
| 2000-10-06 | 225 | 226 | 220 | 222 | 1,448,000 | 1,110 |
| 2000-10-05 | 223 | 226 | 221 | 226 | 1,989,000 | 1,130 |
| 2000-10-04 | 218 | 223 | 216 | 221 | 1,805,000 | 1,105 |
| 2000-10-03 | 219 | 220 | 213 | 219 | 1,044,000 | 1,095 |
| 2000-10-02 | 220 | 220 | 214 | 220 | 1,434,000 | 1,100 |
| 2000-09-29 | 208 | 210 | 206 | 210 | 1,304,000 | 1,050 |
| 2000-09-28 | 209 | 212 | 203 | 203 | 1,499,000 | 1,015 |
| 2000-09-27 | 207 | 210 | 206 | 209 | 2,377,000 | 1,045 |
| 2000-09-26 | 205 | 207 | 202 | 202 | 2,845,000 | 1,010 |
| 2000-09-25 | 212 | 215 | 203 | 205 | 3,584,000 | 1,025 |
| 2000-09-22 | 211 | 215 | 209 | 209 | 2,139,000 | 1,045 |
| 2000-09-21 | 211 | 215 | 209 | 213 | 3,191,000 | 1,065 |
| 2000-09-20 | 222 | 223 | 214 | 220 | 2,030,000 | 1,100 |
| 2000-09-19 | 218 | 223 | 209 | 223 | 2,961,000 | 1,115 |
| 2000-09-18 | 229 | 229 | 217 | 217 | 2,709,000 | 1,085 |
| 2000-09-14 | 223 | 238 | 220 | 234 | 2,771,000 | 1,170 |
| 2000-09-13 | 222 | 224 | 210 | 213 | 3,908,000 | 1,065 |
| 2000-09-12 | 227 | 229 | 222 | 222 | 1,543,000 | 1,110 |
| 2000-09-11 | 235 | 236 | 228 | 230 | 1,153,000 | 1,150 |
| 2000-09-08 | 235 | 238 | 229 | 234 | 3,905,000 | 1,170 |
| 2000-09-07 | 239 | 240 | 236 | 240 | 843,000 | 1,200 |
| 2000-09-06 | 240 | 244 | 236 | 239 | 1,082,000 | 1,195 |
| 2000-09-05 | 243 | 245 | 240 | 245 | 575,000 | 1,225 |
| 2000-09-04 | 243 | 248 | 239 | 240 | 1,220,000 | 1,200 |
| 2000-09-01 | 254 | 254 | 239 | 243 | 1,727,000 | 1,215 |
| 2000-08-31 | 249 | 256 | 249 | 254 | 792,000 | 1,270 |
| 2000-08-30 | 251 | 253 | 249 | 250 | 770,000 | 1,250 |
| 2000-08-29 | 250 | 252 | 245 | 246 | 1,701,000 | 1,230 |
| 2000-08-28 | 265 | 265 | 252 | 254 | 1,267,000 | 1,270 |
| 2000-08-25 | 257 | 262 | 255 | 262 | 1,243,000 | 1,310 |
| 2000-08-24 | 255 | 256 | 252 | 256 | 1,473,000 | 1,280 |
| 2000-08-23 | 255 | 257 | 252 | 252 | 1,182,000 | 1,260 |
| 2000-08-22 | 257 | 258 | 253 | 255 | 1,242,000 | 1,275 |
| 2000-08-21 | 261 | 262 | 255 | 255 | 860,000 | 1,275 |
| 2000-08-18 | 260 | 263 | 260 | 262 | 849,000 | 1,310 |
| 2000-08-17 | 264 | 265 | 258 | 260 | 1,360,000 | 1,300 |
| 2000-08-16 | 267 | 269 | 264 | 265 | 962,000 | 1,325 |
| 2000-08-15 | 269 | 269 | 266 | 268 | 999,000 | 1,340 |
| 2000-08-14 | 268 | 270 | 265 | 268 | 1,071,000 | 1,340 |
| 2000-08-11 | 265 | 270 | 265 | 268 | 1,350,000 | 1,340 |
| 2000-08-10 | 274 | 274 | 265 | 268 | 1,135,000 | 1,340 |
| 2000-08-09 | 270 | 274 | 267 | 274 | 1,162,000 | 1,370 |
| 2000-08-08 | 275 | 275 | 269 | 271 | 842,000 | 1,355 |
| 2000-08-07 | 266 | 273 | 266 | 273 | 975,000 | 1,365 |
| 2000-08-04 | 266 | 270 | 265 | 265 | 1,407,000 | 1,325 |
| 2000-08-03 | 270 | 270 | 265 | 266 | 557,000 | 1,330 |
| 2000-08-02 | 273 | 273 | 271 | 272 | 589,000 | 1,360 |
| 2000-08-01 | 269 | 273 | 269 | 273 | 1,126,000 | 1,365 |
| 2000-07-31 | 270 | 272 | 262 | 266 | 1,263,000 | 1,330 |
| 2000-07-28 | 267 | 270 | 266 | 270 | 945,000 | 1,350 |
| 2000-07-27 | 266 | 269 | 265 | 269 | 837,000 | 1,345 |
| 2000-07-26 | 267 | 270 | 264 | 266 | 1,190,000 | 1,330 |
| 2000-07-25 | 266 | 267 | 264 | 267 | 1,259,000 | 1,335 |
| 2000-07-24 | 271 | 272 | 261 | 269 | 2,373,000 | 1,345 |
| 2000-07-21 | 279 | 279 | 270 | 272 | 866,000 | 1,360 |
| 2000-07-19 | 278 | 278 | 272 | 274 | 1,604,000 | 1,370 |
| 2000-07-18 | 282 | 285 | 277 | 279 | 1,220,000 | 1,395 |
| 2000-07-17 | 282 | 284 | 280 | 281 | 1,333,000 | 1,405 |
| 2000-07-14 | 286 | 287 | 280 | 281 | 1,830,000 | 1,405 |
| 2000-07-13 | 293 | 293 | 286 | 287 | 2,031,000 | 1,435 |
| 2000-07-12 | 292 | 292 | 288 | 290 | 1,706,000 | 1,450 |
| 2000-07-11 | 293 | 294 | 288 | 292 | 1,446,000 | 1,460 |
| 2000-07-10 | 287 | 289 | 285 | 288 | 1,015,000 | 1,440 |
| 2000-07-07 | 285 | 287 | 280 | 282 | 1,631,000 | 1,410 |
| 2000-07-06 | 285 | 289 | 282 | 284 | 1,056,000 | 1,420 |
| 2000-07-05 | 286 | 293 | 281 | 282 | 2,198,000 | 1,410 |
| 2000-07-04 | 300 | 300 | 285 | 286 | 3,397,000 | 1,430 |
| 2000-07-03 | 304 | 306 | 295 | 297 | 5,422,000 | 1,485 |
| 2000-06-30 | 283 | 294 | 282 | 287 | 7,792,000 | 1,435 |
| 2000-06-29 | 274 | 281 | 271 | 278 | 5,268,000 | 1,390 |
| 2000-06-28 | 272 | 274 | 265 | 267 | 5,206,000 | 1,335 |
| 2000-06-27 | 275 | 275 | 266 | 267 | 3,071,000 | 1,335 |
| 2000-06-26 | 282 | 282 | 269 | 270 | 2,489,000 | 1,350 |
| 2000-06-23 | 275 | 276 | 264 | 268 | 7,150,000 | 1,340 |
| 2000-06-22 | 286 | 290 | 278 | 278 | 4,653,000 | 1,390 |
| 2000-06-21 | 291 | 292 | 285 | 286 | 4,280,000 | 1,430 |
| 2000-06-20 | 294 | 294 | 290 | 292 | 2,255,000 | 1,460 |
| 2000-06-19 | 294 | 294 | 290 | 291 | 1,391,000 | 1,455 |
| 2000-06-16 | 297 | 297 | 292 | 293 | 1,377,000 | 1,465 |
| 2000-06-15 | 302 | 302 | 293 | 293 | 1,472,000 | 1,465 |
| 2000-06-14 | 302 | 303 | 297 | 299 | 2,926,000 | 1,495 |
| 2000-06-13 | 300 | 303 | 295 | 297 | 3,029,000 | 1,485 |
| 2000-06-12 | 309 | 309 | 304 | 307 | 1,859,000 | 1,535 |
| 2000-06-09 | 291 | 302 | 290 | 301 | 4,212,000 | 1,505 |
| 2000-06-08 | 298 | 298 | 289 | 290 | 3,606,000 | 1,450 |
| 2000-06-07 | 295 | 295 | 288 | 288 | 3,728,000 | 1,440 |
| 2000-06-06 | 298 | 301 | 293 | 295 | 3,825,000 | 1,475 |
| 2000-06-05 | 311 | 312 | 300 | 301 | 1,508,000 | 1,505 |
| 2000-06-02 | 310 | 311 | 300 | 301 | 2,477,000 | 1,505 |
| 2000-06-01 | 309 | 317 | 305 | 310 | 1,771,000 | 1,550 |
| 2000-05-31 | 303 | 307 | 293 | 294 | 3,943,000 | 1,470 |
| 2000-05-30 | 310 | 314 | 301 | 302 | 3,136,000 | 1,510 |
| 2000-05-29 | 325 | 329 | 308 | 310 | 2,133,000 | 1,550 |
| 2000-05-26 | 340 | 346 | 331 | 340 | 1,656,000 | 1,700 |
| 2000-05-25 | 347 | 347 | 340 | 340 | 639,000 | 1,700 |
| 2000-05-24 | 344 | 347 | 341 | 343 | 694,000 | 1,715 |
| 2000-05-23 | 340 | 345 | 340 | 345 | 625,000 | 1,725 |
| 2000-05-22 | 345 | 345 | 340 | 345 | 1,635,000 | 1,725 |
| 2000-05-19 | 350 | 351 | 340 | 351 | 1,688,000 | 1,755 |
| 2000-05-18 | 351 | 353 | 345 | 347 | 1,679,000 | 1,735 |
| 2000-05-17 | 358 | 359 | 353 | 355 | 572,000 | 1,775 |
| 2000-05-16 | 360 | 360 | 350 | 352 | 1,000,000 | 1,760 |
| 2000-05-15 | 359 | 360 | 355 | 360 | 1,142,000 | 1,800 |
| 2000-05-12 | 354 | 354 | 350 | 354 | 2,395,000 | 1,770 |
| 2000-05-11 | 351 | 359 | 349 | 352 | 1,348,000 | 1,760 |
| 2000-05-10 | 353 | 360 | 348 | 351 | 1,281,000 | 1,755 |
| 2000-05-09 | 357 | 363 | 350 | 353 | 2,216,000 | 1,765 |
| 2000-05-08 | 359 | 362 | 352 | 352 | 1,119,000 | 1,760 |
| 2000-05-02 | 355 | 360 | 351 | 351 | 2,305,000 | 1,755 |
| 2000-05-01 | 350 | 350 | 340 | 350 | 2,814,000 | 1,750 |
| 2000-04-28 | 334 | 348 | 330 | 332 | 1,855,000 | 1,660 |
| 2000-04-27 | 334 | 340 | 330 | 331 | 1,239,000 | 1,655 |
| 2000-04-26 | 334 | 336 | 330 | 335 | 1,087,000 | 1,675 |
| 2000-04-25 | 332 | 342 | 329 | 337 | 1,431,000 | 1,685 |
| 2000-04-24 | 328 | 340 | 328 | 332 | 935,000 | 1,660 |
| 2000-04-21 | 348 | 348 | 322 | 322 | 3,151,000 | 1,610 |
| 2000-04-20 | 330 | 350 | 328 | 343 | 2,309,000 | 1,715 |
| 2000-04-19 | 331 | 335 | 323 | 334 | 2,823,000 | 1,670 |
| 2000-04-18 | 345 | 345 | 335 | 339 | 2,746,000 | 1,695 |
| 2000-04-17 | 335 | 350 | 330 | 345 | 3,357,000 | 1,725 |
| 2000-04-14 | 343 | 359 | 343 | 350 | 4,136,000 | 1,750 |
| 2000-04-13 | 337 | 341 | 325 | 333 | 2,135,000 | 1,665 |
| 2000-04-12 | 326 | 338 | 326 | 337 | 1,754,000 | 1,685 |
| 2000-04-11 | 340 | 341 | 320 | 320 | 2,668,000 | 1,600 |
| 2000-04-10 | 350 | 354 | 340 | 344 | 2,579,000 | 1,720 |
| 2000-04-07 | 349 | 366 | 348 | 348 | 2,690,000 | 1,740 |
| 2000-04-06 | 348 | 349 | 342 | 344 | 2,390,000 | 1,720 |
| 2000-04-05 | 345 | 350 | 341 | 345 | 3,746,000 | 1,725 |
| 2000-04-04 | 336 | 349 | 336 | 340 | 1,726,000 | 1,700 |
| 2000-04-03 | 340 | 342 | 334 | 341 | 3,406,000 | 1,705 |
| 2000-03-31 | 340 | 350 | 331 | 350 | 1,896,000 | 1,750 |
| 2000-03-30 | 334 | 353 | 330 | 347 | 4,768,000 | 1,735 |
| 2000-03-29 | 313 | 328 | 312 | 320 | 2,509,000 | 1,600 |
| 2000-03-28 | 309 | 310 | 303 | 303 | 1,319,000 | 1,515 |
| 2000-03-27 | 302 | 311 | 299 | 300 | 2,919,000 | 1,500 |
| 2000-03-24 | 299 | 302 | 295 | 296 | 1,701,000 | 1,480 |
| 2000-03-23 | 302 | 305 | 298 | 302 | 1,465,000 | 1,510 |
| 2000-03-22 | 296 | 305 | 294 | 302 | 2,981,000 | 1,510 |
| 2000-03-21 | 303 | 303 | 290 | 294 | 3,493,000 | 1,470 |
| 2000-03-17 | 301 | 304 | 298 | 303 | 1,699,000 | 1,515 |
| 2000-03-16 | 300 | 300 | 292 | 300 | 1,564,000 | 1,500 |
| 2000-03-15 | 300 | 302 | 296 | 300 | 1,812,000 | 1,500 |
| 2000-03-14 | 303 | 305 | 296 | 303 | 1,346,000 | 1,515 |
| 2000-03-13 | 309 | 312 | 298 | 303 | 2,793,000 | 1,515 |
| 2000-03-10 | 306 | 312 | 305 | 312 | 4,725,000 | 1,560 |
| 2000-03-09 | 308 | 315 | 305 | 305 | 3,667,000 | 1,525 |
| 2000-03-08 | 315 | 316 | 303 | 303 | 4,085,000 | 1,515 |
| 2000-03-07 | 335 | 341 | 324 | 336 | 2,172,000 | 1,680 |
| 2000-03-06 | 325 | 344 | 320 | 344 | 3,122,000 | 1,720 |
| 2000-03-03 | 310 | 314 | 306 | 312 | 1,593,000 | 1,560 |
| 2000-03-02 | 302 | 303 | 294 | 300 | 3,111,000 | 1,500 |
| 2000-03-01 | 315 | 320 | 299 | 301 | 2,947,000 | 1,505 |
| 2000-02-29 | 319 | 320 | 313 | 319 | 1,452,000 | 1,595 |
| 2000-02-28 | 319 | 330 | 315 | 320 | 2,498,000 | 1,600 |
| 2000-02-25 | 335 | 339 | 290 | 307 | 4,818,000 | 1,535 |
| 2000-02-24 | 355 | 360 | 335 | 336 | 2,940,000 | 1,680 |
| 2000-02-23 | 335 | 354 | 335 | 350 | 2,401,000 | 1,750 |
| 2000-02-22 | 348 | 361 | 333 | 338 | 5,349,000 | 1,690 |
| 2000-02-21 | 360 | 363 | 358 | 358 | 3,694,000 | 1,790 |
| 2000-02-18 | 422 | 455 | 410 | 438 | 3,520,000 | 2,190 |
| 2000-02-17 | 405 | 420 | 387 | 420 | 1,842,000 | 2,100 |
| 2000-02-16 | 403 | 408 | 400 | 408 | 1,442,000 | 2,040 |
| 2000-02-15 | 406 | 410 | 398 | 404 | 1,697,000 | 2,020 |
| 2000-02-14 | 425 | 445 | 400 | 406 | 2,009,000 | 2,030 |
| 2000-02-10 | 432 | 450 | 415 | 418 | 2,170,000 | 2,090 |
| 2000-02-09 | 440 | 443 | 410 | 435 | 1,811,000 | 2,175 |
| 2000-02-08 | 450 | 456 | 439 | 442 | 1,693,000 | 2,210 |
| 2000-02-07 | 475 | 475 | 432 | 435 | 2,851,000 | 2,175 |
| 2000-02-04 | 488 | 500 | 478 | 480 | 6,892,000 | 2,400 |
| 2000-02-03 | 436 | 472 | 435 | 453 | 8,310,000 | 2,265 |
| 2000-02-02 | 400 | 411 | 390 | 406 | 2,826,000 | 2,030 |
| 2000-02-01 | 389 | 398 | 377 | 389 | 2,685,000 | 1,945 |
| 2000-01-31 | 390 | 394 | 380 | 389 | 2,090,000 | 1,945 |
| 2000-01-28 | 392 | 400 | 390 | 393 | 1,310,000 | 1,965 |
| 2000-01-27 | 400 | 400 | 393 | 396 | 1,220,000 | 1,980 |
| 2000-01-26 | 400 | 403 | 395 | 399 | 1,763,000 | 1,995 |
| 2000-01-25 | 400 | 404 | 395 | 399 | 2,122,000 | 1,995 |
| 2000-01-24 | 418 | 420 | 410 | 410 | 1,676,000 | 2,050 |
| 2000-01-21 | 414 | 426 | 411 | 414 | 2,180,000 | 2,070 |
| 2000-01-20 | 408 | 415 | 403 | 409 | 3,000,000 | 2,045 |
| 2000-01-19 | 409 | 411 | 398 | 403 | 2,762,000 | 2,015 |
| 2000-01-18 | 430 | 439 | 410 | 424 | 1,991,000 | 2,120 |
| 2000-01-17 | 424 | 442 | 424 | 426 | 1,691,000 | 2,130 |
| 2000-01-14 | 420 | 450 | 415 | 419 | 1,812,000 | 2,095 |
| 2000-01-13 | 430 | 440 | 420 | 420 | 1,142,000 | 2,100 |
| 2000-01-12 | 450 | 450 | 438 | 438 | 762,000 | 2,190 |
| 2000-01-11 | 460 | 460 | 441 | 451 | 567,000 | 2,255 |
| 2000-01-07 | 440 | 454 | 428 | 452 | 1,167,000 | 2,260 |
| 2000-01-06 | 425 | 437 | 420 | 425 | 717,000 | 2,125 |
| 2000-01-05 | 420 | 425 | 410 | 410 | 1,079,000 | 2,050 |
| 2000-01-04 | 457 | 460 | 414 | 439 | 588,000 | 2,195 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
