7261 マツダ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 233 | 235 | 230 | 233 | 686,000 | 1,165 |
| 2001-12-27 | 234 | 235 | 227 | 234 | 2,401,000 | 1,170 |
| 2001-12-26 | 229 | 238 | 228 | 234 | 5,476,000 | 1,170 |
| 2001-12-25 | 215 | 224 | 213 | 224 | 2,968,000 | 1,120 |
| 2001-12-21 | 213 | 214 | 208 | 212 | 1,337,000 | 1,060 |
| 2001-12-20 | 210 | 217 | 210 | 215 | 1,716,000 | 1,075 |
| 2001-12-19 | 211 | 214 | 210 | 213 | 1,642,000 | 1,065 |
| 2001-12-18 | 213 | 214 | 210 | 212 | 932,000 | 1,060 |
| 2001-12-17 | 208 | 218 | 207 | 214 | 1,676,000 | 1,070 |
| 2001-12-14 | 218 | 218 | 211 | 215 | 8,561,000 | 1,075 |
| 2001-12-13 | 207 | 212 | 206 | 208 | 2,852,000 | 1,040 |
| 2001-12-12 | 202 | 208 | 200 | 208 | 1,386,000 | 1,040 |
| 2001-12-11 | 206 | 208 | 200 | 200 | 2,079,000 | 1,000 |
| 2001-12-10 | 204 | 207 | 202 | 202 | 3,416,000 | 1,010 |
| 2001-12-07 | 200 | 208 | 198 | 198 | 2,758,000 | 990 |
| 2001-12-06 | 202 | 205 | 201 | 203 | 1,951,000 | 1,015 |
| 2001-12-05 | 196 | 199 | 194 | 198 | 1,796,000 | 990 |
| 2001-12-04 | 197 | 198 | 190 | 195 | 2,564,000 | 975 |
| 2001-12-03 | 205 | 208 | 193 | 196 | 2,847,000 | 980 |
| 2001-11-30 | 207 | 217 | 203 | 215 | 3,062,000 | 1,075 |
| 2001-11-29 | 203 | 208 | 202 | 205 | 1,927,000 | 1,025 |
| 2001-11-28 | 210 | 213 | 203 | 205 | 2,102,000 | 1,025 |
| 2001-11-27 | 216 | 218 | 212 | 213 | 2,035,000 | 1,065 |
| 2001-11-26 | 216 | 218 | 214 | 218 | 2,360,000 | 1,090 |
| 2001-11-22 | 210 | 213 | 206 | 213 | 1,219,000 | 1,065 |
| 2001-11-21 | 214 | 215 | 212 | 215 | 1,653,000 | 1,075 |
| 2001-11-20 | 215 | 218 | 214 | 216 | 3,108,000 | 1,080 |
| 2001-11-19 | 206 | 215 | 206 | 211 | 2,589,000 | 1,055 |
| 2001-11-16 | 208 | 210 | 204 | 205 | 2,377,000 | 1,025 |
| 2001-11-15 | 196 | 211 | 194 | 210 | 2,180,000 | 1,050 |
| 2001-11-14 | 202 | 204 | 194 | 195 | 5,658,000 | 975 |
| 2001-11-13 | 206 | 209 | 192 | 198 | 6,909,000 | 990 |
| 2001-11-12 | 207 | 213 | 205 | 206 | 2,373,000 | 1,030 |
| 2001-11-09 | 212 | 214 | 208 | 210 | 3,433,000 | 1,050 |
| 2001-11-08 | 214 | 218 | 210 | 213 | 1,253,000 | 1,065 |
| 2001-11-07 | 216 | 218 | 214 | 217 | 2,676,000 | 1,085 |
| 2001-11-06 | 216 | 218 | 214 | 215 | 1,342,000 | 1,075 |
| 2001-11-05 | 216 | 219 | 213 | 215 | 1,127,000 | 1,075 |
| 2001-11-02 | 214 | 218 | 212 | 216 | 3,719,000 | 1,080 |
| 2001-11-01 | 210 | 212 | 209 | 211 | 1,912,000 | 1,055 |
| 2001-10-31 | 205 | 211 | 204 | 211 | 2,307,000 | 1,055 |
| 2001-10-30 | 209 | 210 | 205 | 208 | 2,177,000 | 1,040 |
| 2001-10-29 | 209 | 213 | 209 | 209 | 1,928,000 | 1,045 |
| 2001-10-26 | 214 | 214 | 205 | 208 | 4,369,000 | 1,040 |
| 2001-10-25 | 213 | 217 | 209 | 212 | 4,650,000 | 1,060 |
| 2001-10-24 | 207 | 215 | 206 | 213 | 3,187,000 | 1,065 |
| 2001-10-23 | 205 | 209 | 201 | 205 | 3,224,000 | 1,025 |
| 2001-10-22 | 209 | 209 | 201 | 203 | 2,433,000 | 1,015 |
| 2001-10-19 | 211 | 216 | 206 | 206 | 11,927,000 | 1,030 |
| 2001-10-18 | 185 | 219 | 177 | 201 | 24,266,000 | 1,005 |
| 2001-10-17 | 191 | 191 | 188 | 190 | 628,000 | 950 |
| 2001-10-16 | 190 | 192 | 188 | 191 | 828,000 | 955 |
| 2001-10-15 | 186 | 190 | 185 | 188 | 921,000 | 940 |
| 2001-10-12 | 197 | 198 | 184 | 190 | 3,058,000 | 950 |
| 2001-10-11 | 189 | 192 | 188 | 192 | 1,508,000 | 960 |
| 2001-10-10 | 182 | 186 | 181 | 183 | 1,817,000 | 915 |
| 2001-10-09 | 181 | 182 | 178 | 179 | 3,610,000 | 895 |
| 2001-10-05 | 180 | 183 | 178 | 182 | 2,236,000 | 910 |
| 2001-10-04 | 178 | 182 | 176 | 178 | 7,736,000 | 890 |
| 2001-10-03 | 180 | 181 | 175 | 176 | 4,575,000 | 880 |
| 2001-10-02 | 172 | 176 | 167 | 176 | 1,547,000 | 880 |
| 2001-10-01 | 165 | 169 | 163 | 169 | 2,778,000 | 845 |
| 2001-09-28 | 170 | 172 | 158 | 160 | 8,743,000 | 800 |
| 2001-09-27 | 156 | 163 | 156 | 160 | 3,240,000 | 800 |
| 2001-09-26 | 164 | 165 | 152 | 156 | 1,502,000 | 780 |
| 2001-09-25 | 169 | 169 | 155 | 160 | 2,801,000 | 800 |
| 2001-09-21 | 147 | 157 | 145 | 147 | 5,489,000 | 735 |
| 2001-09-20 | 180 | 180 | 160 | 162 | 5,016,000 | 810 |
| 2001-09-19 | 187 | 191 | 183 | 183 | 2,687,000 | 915 |
| 2001-09-18 | 184 | 188 | 183 | 183 | 3,956,000 | 915 |
| 2001-09-17 | 187 | 195 | 182 | 185 | 2,965,000 | 925 |
| 2001-09-14 | 210 | 219 | 205 | 212 | 4,344,000 | 1,060 |
| 2001-09-13 | 206 | 210 | 204 | 208 | 2,782,000 | 1,040 |
| 2001-09-12 | 212 | 221 | 208 | 211 | 1,662,000 | 1,055 |
| 2001-09-11 | 243 | 244 | 238 | 242 | 820,000 | 1,210 |
| 2001-09-10 | 245 | 249 | 238 | 242 | 2,479,000 | 1,210 |
| 2001-09-07 | 247 | 253 | 242 | 247 | 2,963,000 | 1,235 |
| 2001-09-06 | 238 | 247 | 238 | 244 | 1,374,000 | 1,220 |
| 2001-09-05 | 238 | 238 | 233 | 236 | 1,779,000 | 1,180 |
| 2001-09-04 | 229 | 240 | 228 | 240 | 1,569,000 | 1,200 |
| 2001-09-03 | 243 | 243 | 232 | 234 | 2,450,000 | 1,170 |
| 2001-08-31 | 232 | 247 | 230 | 245 | 6,841,000 | 1,225 |
| 2001-08-30 | 216 | 229 | 215 | 228 | 2,304,000 | 1,140 |
| 2001-08-29 | 217 | 222 | 215 | 216 | 1,076,000 | 1,080 |
| 2001-08-28 | 225 | 226 | 214 | 218 | 2,183,000 | 1,090 |
| 2001-08-27 | 229 | 229 | 218 | 220 | 3,002,000 | 1,100 |
| 2001-08-24 | 213 | 218 | 212 | 214 | 3,549,000 | 1,070 |
| 2001-08-23 | 215 | 220 | 207 | 207 | 2,583,000 | 1,035 |
| 2001-08-22 | 219 | 221 | 212 | 217 | 3,268,000 | 1,085 |
| 2001-08-21 | 224 | 225 | 217 | 223 | 1,079,000 | 1,115 |
| 2001-08-20 | 230 | 231 | 223 | 223 | 1,442,000 | 1,115 |
| 2001-08-17 | 230 | 235 | 227 | 227 | 1,173,000 | 1,135 |
| 2001-08-16 | 232 | 233 | 226 | 227 | 1,848,000 | 1,135 |
| 2001-08-15 | 243 | 243 | 233 | 236 | 1,260,000 | 1,180 |
| 2001-08-14 | 233 | 238 | 228 | 238 | 1,984,000 | 1,190 |
| 2001-08-13 | 240 | 240 | 231 | 234 | 770,000 | 1,170 |
| 2001-08-10 | 240 | 244 | 235 | 237 | 1,946,000 | 1,185 |
| 2001-08-09 | 246 | 248 | 242 | 242 | 1,318,000 | 1,210 |
| 2001-08-08 | 245 | 252 | 244 | 248 | 2,154,000 | 1,240 |
| 2001-08-07 | 252 | 252 | 239 | 240 | 5,397,000 | 1,200 |
| 2001-08-06 | 259 | 270 | 255 | 257 | 1,020,000 | 1,285 |
| 2001-08-03 | 257 | 259 | 254 | 254 | 1,020,000 | 1,270 |
| 2001-08-02 | 250 | 275 | 249 | 275 | 2,266,000 | 1,375 |
| 2001-08-01 | 250 | 252 | 243 | 248 | 1,414,000 | 1,240 |
| 2001-07-31 | 250 | 251 | 249 | 249 | 809,000 | 1,245 |
| 2001-07-30 | 260 | 260 | 246 | 250 | 902,000 | 1,250 |
| 2001-07-27 | 259 | 260 | 256 | 258 | 829,000 | 1,290 |
| 2001-07-26 | 257 | 261 | 256 | 257 | 1,393,000 | 1,285 |
| 2001-07-25 | 250 | 258 | 246 | 253 | 1,499,000 | 1,265 |
| 2001-07-24 | 255 | 259 | 251 | 258 | 2,096,000 | 1,290 |
| 2001-07-23 | 268 | 268 | 240 | 250 | 3,154,000 | 1,250 |
| 2001-07-19 | 271 | 272 | 264 | 268 | 2,045,000 | 1,340 |
| 2001-07-18 | 281 | 283 | 272 | 273 | 1,685,000 | 1,365 |
| 2001-07-17 | 280 | 282 | 278 | 280 | 845,000 | 1,400 |
| 2001-07-16 | 286 | 290 | 283 | 288 | 670,000 | 1,440 |
| 2001-07-13 | 287 | 290 | 282 | 286 | 1,251,000 | 1,430 |
| 2001-07-12 | 282 | 286 | 278 | 282 | 1,196,000 | 1,410 |
| 2001-07-11 | 287 | 289 | 283 | 285 | 1,556,000 | 1,425 |
| 2001-07-10 | 301 | 303 | 288 | 289 | 2,451,000 | 1,445 |
| 2001-07-09 | 295 | 298 | 294 | 296 | 809,000 | 1,480 |
| 2001-07-06 | 310 | 310 | 296 | 299 | 1,903,000 | 1,495 |
| 2001-07-05 | 298 | 313 | 298 | 313 | 2,589,000 | 1,565 |
| 2001-07-04 | 304 | 304 | 293 | 293 | 1,014,000 | 1,465 |
| 2001-07-03 | 306 | 307 | 300 | 303 | 987,000 | 1,515 |
| 2001-07-02 | 307 | 307 | 301 | 303 | 1,170,000 | 1,515 |
| 2001-06-29 | 313 | 314 | 308 | 312 | 1,028,000 | 1,560 |
| 2001-06-28 | 311 | 319 | 309 | 312 | 2,796,000 | 1,560 |
| 2001-06-27 | 313 | 313 | 307 | 311 | 1,337,000 | 1,555 |
| 2001-06-26 | 311 | 313 | 306 | 313 | 1,843,000 | 1,565 |
| 2001-06-25 | 315 | 316 | 310 | 312 | 1,148,000 | 1,560 |
| 2001-06-22 | 315 | 319 | 306 | 312 | 1,126,000 | 1,560 |
| 2001-06-21 | 307 | 320 | 300 | 315 | 1,982,000 | 1,575 |
| 2001-06-20 | 305 | 310 | 298 | 302 | 2,119,000 | 1,510 |
| 2001-06-19 | 319 | 319 | 306 | 310 | 1,416,000 | 1,550 |
| 2001-06-18 | 313 | 322 | 312 | 319 | 1,392,000 | 1,595 |
| 2001-06-15 | 310 | 320 | 306 | 314 | 1,479,000 | 1,570 |
| 2001-06-14 | 310 | 325 | 310 | 320 | 4,717,000 | 1,600 |
| 2001-06-13 | 304 | 312 | 303 | 308 | 3,592,000 | 1,540 |
| 2001-06-12 | 305 | 309 | 299 | 300 | 3,560,000 | 1,500 |
| 2001-06-11 | 294 | 305 | 292 | 300 | 2,834,000 | 1,500 |
| 2001-06-08 | 297 | 297 | 286 | 289 | 4,579,000 | 1,445 |
| 2001-06-07 | 293 | 294 | 288 | 292 | 1,086,000 | 1,460 |
| 2001-06-06 | 294 | 298 | 291 | 293 | 1,001,000 | 1,465 |
| 2001-06-05 | 295 | 296 | 288 | 291 | 1,258,000 | 1,455 |
| 2001-06-04 | 293 | 297 | 288 | 297 | 1,502,000 | 1,485 |
| 2001-06-01 | 300 | 304 | 288 | 292 | 3,763,000 | 1,460 |
| 2001-05-31 | 300 | 305 | 297 | 302 | 2,574,000 | 1,510 |
| 2001-05-30 | 305 | 307 | 303 | 304 | 1,607,000 | 1,520 |
| 2001-05-29 | 299 | 318 | 295 | 315 | 5,130,000 | 1,575 |
| 2001-05-28 | 305 | 308 | 290 | 294 | 3,374,000 | 1,470 |
| 2001-05-25 | 321 | 323 | 308 | 310 | 3,562,000 | 1,550 |
| 2001-05-24 | 316 | 324 | 314 | 321 | 2,779,000 | 1,605 |
| 2001-05-23 | 311 | 329 | 311 | 326 | 6,121,000 | 1,630 |
| 2001-05-22 | 344 | 344 | 338 | 341 | 2,418,000 | 1,705 |
| 2001-05-21 | 345 | 348 | 343 | 345 | 1,041,000 | 1,725 |
| 2001-05-18 | 348 | 353 | 346 | 348 | 1,410,000 | 1,740 |
| 2001-05-17 | 350 | 352 | 340 | 349 | 1,433,000 | 1,745 |
| 2001-05-16 | 351 | 355 | 339 | 345 | 2,570,000 | 1,725 |
| 2001-05-15 | 350 | 358 | 349 | 356 | 1,243,000 | 1,780 |
| 2001-05-14 | 358 | 360 | 352 | 354 | 696,000 | 1,770 |
| 2001-05-11 | 359 | 368 | 358 | 358 | 3,888,000 | 1,790 |
| 2001-05-10 | 345 | 360 | 345 | 355 | 3,085,000 | 1,775 |
| 2001-05-09 | 347 | 353 | 343 | 350 | 3,061,000 | 1,750 |
| 2001-05-08 | 348 | 349 | 336 | 342 | 2,192,000 | 1,710 |
| 2001-05-07 | 345 | 351 | 343 | 349 | 1,830,000 | 1,745 |
| 2001-05-02 | 341 | 346 | 335 | 345 | 2,575,000 | 1,725 |
| 2001-05-01 | 338 | 342 | 334 | 341 | 2,709,000 | 1,705 |
| 2001-04-27 | 335 | 336 | 324 | 334 | 1,389,000 | 1,670 |
| 2001-04-26 | 328 | 340 | 327 | 338 | 4,315,000 | 1,690 |
| 2001-04-25 | 314 | 327 | 314 | 323 | 1,664,000 | 1,615 |
| 2001-04-24 | 320 | 327 | 315 | 319 | 1,896,000 | 1,595 |
| 2001-04-23 | 308 | 328 | 308 | 314 | 2,803,000 | 1,570 |
| 2001-04-20 | 315 | 320 | 312 | 312 | 2,491,000 | 1,560 |
| 2001-04-19 | 330 | 330 | 319 | 325 | 2,200,000 | 1,625 |
| 2001-04-18 | 325 | 331 | 323 | 331 | 1,980,000 | 1,655 |
| 2001-04-17 | 325 | 328 | 320 | 321 | 1,487,000 | 1,605 |
| 2001-04-16 | 317 | 322 | 315 | 317 | 794,000 | 1,585 |
| 2001-04-13 | 320 | 320 | 314 | 318 | 1,839,000 | 1,590 |
| 2001-04-12 | 315 | 317 | 311 | 311 | 934,000 | 1,555 |
| 2001-04-11 | 309 | 314 | 304 | 313 | 1,648,000 | 1,565 |
| 2001-04-10 | 305 | 315 | 302 | 315 | 1,982,000 | 1,575 |
| 2001-04-09 | 305 | 313 | 298 | 308 | 3,663,000 | 1,540 |
| 2001-04-06 | 328 | 329 | 297 | 305 | 5,321,000 | 1,525 |
| 2001-04-05 | 330 | 334 | 325 | 325 | 1,700,000 | 1,625 |
| 2001-04-04 | 335 | 335 | 326 | 330 | 2,276,000 | 1,650 |
| 2001-04-03 | 324 | 335 | 324 | 330 | 2,886,000 | 1,650 |
| 2001-04-02 | 321 | 326 | 316 | 324 | 1,933,000 | 1,620 |
| 2001-03-30 | 311 | 318 | 305 | 305 | 1,284,000 | 1,525 |
| 2001-03-29 | 319 | 319 | 311 | 311 | 741,000 | 1,555 |
| 2001-03-28 | 322 | 324 | 316 | 324 | 1,136,000 | 1,620 |
| 2001-03-27 | 328 | 330 | 317 | 322 | 1,197,000 | 1,610 |
| 2001-03-26 | 315 | 333 | 311 | 333 | 2,620,000 | 1,665 |
| 2001-03-23 | 315 | 324 | 312 | 316 | 1,424,000 | 1,580 |
| 2001-03-22 | 328 | 330 | 321 | 325 | 2,318,000 | 1,625 |
| 2001-03-21 | 325 | 329 | 318 | 329 | 4,719,000 | 1,645 |
| 2001-03-19 | 308 | 323 | 308 | 316 | 998,000 | 1,580 |
| 2001-03-16 | 315 | 319 | 307 | 311 | 3,186,000 | 1,555 |
| 2001-03-15 | 286 | 308 | 285 | 303 | 1,701,000 | 1,515 |
| 2001-03-14 | 295 | 299 | 285 | 289 | 3,000,000 | 1,445 |
| 2001-03-13 | 309 | 316 | 309 | 310 | 3,625,000 | 1,550 |
| 2001-03-12 | 325 | 329 | 317 | 324 | 4,177,000 | 1,620 |
| 2001-03-09 | 332 | 333 | 322 | 330 | 10,215,000 | 1,650 |
| 2001-03-08 | 295 | 310 | 294 | 307 | 4,885,000 | 1,535 |
| 2001-03-07 | 288 | 288 | 278 | 280 | 3,004,000 | 1,400 |
| 2001-03-06 | 295 | 296 | 288 | 293 | 2,598,000 | 1,465 |
| 2001-03-05 | 297 | 300 | 286 | 293 | 2,584,000 | 1,465 |
| 2001-03-02 | 302 | 302 | 297 | 297 | 2,449,000 | 1,485 |
| 2001-03-01 | 310 | 311 | 295 | 300 | 3,193,000 | 1,500 |
| 2001-02-28 | 311 | 314 | 298 | 305 | 3,472,000 | 1,525 |
| 2001-02-27 | 327 | 327 | 312 | 316 | 1,833,000 | 1,580 |
| 2001-02-26 | 329 | 335 | 326 | 327 | 3,326,000 | 1,635 |
| 2001-02-23 | 323 | 329 | 319 | 329 | 2,836,000 | 1,645 |
| 2001-02-22 | 322 | 325 | 318 | 323 | 971,000 | 1,615 |
| 2001-02-21 | 329 | 333 | 324 | 326 | 6,544,000 | 1,630 |
| 2001-02-20 | 325 | 330 | 323 | 329 | 5,213,000 | 1,645 |
| 2001-02-19 | 316 | 327 | 316 | 325 | 3,341,000 | 1,625 |
| 2001-02-16 | 324 | 324 | 314 | 318 | 4,153,000 | 1,590 |
| 2001-02-15 | 315 | 326 | 313 | 325 | 5,167,000 | 1,625 |
| 2001-02-14 | 324 | 340 | 323 | 336 | 15,227,000 | 1,680 |
| 2001-02-13 | 298 | 312 | 297 | 309 | 8,851,000 | 1,545 |
| 2001-02-09 | 290 | 295 | 287 | 293 | 2,787,000 | 1,465 |
| 2001-02-08 | 286 | 289 | 275 | 288 | 1,188,000 | 1,440 |
| 2001-02-07 | 287 | 288 | 285 | 287 | 899,000 | 1,435 |
| 2001-02-06 | 282 | 285 | 276 | 278 | 435,000 | 1,390 |
| 2001-02-05 | 290 | 292 | 277 | 277 | 1,372,000 | 1,385 |
| 2001-02-02 | 290 | 291 | 284 | 286 | 997,000 | 1,430 |
| 2001-02-01 | 289 | 291 | 285 | 290 | 1,817,000 | 1,450 |
| 2001-01-31 | 288 | 290 | 284 | 289 | 2,031,000 | 1,445 |
| 2001-01-30 | 286 | 289 | 275 | 275 | 1,636,000 | 1,375 |
| 2001-01-29 | 272 | 292 | 271 | 291 | 2,455,000 | 1,455 |
| 2001-01-26 | 265 | 276 | 261 | 274 | 2,218,000 | 1,370 |
| 2001-01-25 | 273 | 274 | 265 | 266 | 1,661,000 | 1,330 |
| 2001-01-24 | 281 | 281 | 268 | 270 | 1,745,000 | 1,350 |
| 2001-01-23 | 277 | 291 | 276 | 286 | 2,735,000 | 1,430 |
| 2001-01-22 | 277 | 279 | 272 | 277 | 1,563,000 | 1,385 |
| 2001-01-19 | 270 | 272 | 266 | 267 | 1,782,000 | 1,335 |
| 2001-01-18 | 261 | 265 | 260 | 265 | 2,292,000 | 1,325 |
| 2001-01-17 | 278 | 278 | 259 | 260 | 4,106,000 | 1,300 |
| 2001-01-16 | 282 | 282 | 270 | 273 | 1,312,000 | 1,365 |
| 2001-01-15 | 280 | 284 | 277 | 280 | 735,000 | 1,400 |
| 2001-01-12 | 267 | 275 | 264 | 275 | 2,500,000 | 1,375 |
| 2001-01-11 | 281 | 284 | 261 | 269 | 1,769,000 | 1,345 |
| 2001-01-10 | 292 | 292 | 280 | 289 | 732,000 | 1,445 |
| 2001-01-09 | 291 | 294 | 289 | 293 | 2,204,000 | 1,465 |
| 2001-01-05 | 295 | 301 | 292 | 297 | 4,784,000 | 1,485 |
| 2001-01-04 | 297 | 297 | 288 | 295 | 1,152,000 | 1,475 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
