7261 マツダ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 220 | 222 | 219 | 220 | 736,000 | 1,100 |
| 2002-12-27 | 222 | 224 | 218 | 224 | 1,513,000 | 1,120 |
| 2002-12-26 | 216 | 222 | 216 | 221 | 1,527,000 | 1,105 |
| 2002-12-25 | 215 | 217 | 213 | 215 | 1,506,000 | 1,075 |
| 2002-12-24 | 224 | 224 | 212 | 215 | 2,671,000 | 1,075 |
| 2002-12-20 | 218 | 219 | 213 | 215 | 2,906,000 | 1,075 |
| 2002-12-19 | 213 | 217 | 212 | 217 | 3,815,000 | 1,085 |
| 2002-12-18 | 220 | 221 | 217 | 217 | 2,128,000 | 1,085 |
| 2002-12-17 | 227 | 228 | 220 | 221 | 2,846,000 | 1,105 |
| 2002-12-16 | 231 | 233 | 224 | 227 | 3,038,000 | 1,135 |
| 2002-12-13 | 238 | 238 | 231 | 235 | 6,471,000 | 1,175 |
| 2002-12-12 | 237 | 240 | 235 | 237 | 3,211,000 | 1,185 |
| 2002-12-11 | 235 | 237 | 233 | 236 | 2,946,000 | 1,180 |
| 2002-12-10 | 238 | 238 | 232 | 234 | 3,397,000 | 1,170 |
| 2002-12-09 | 245 | 245 | 237 | 237 | 2,929,000 | 1,185 |
| 2002-12-06 | 242 | 245 | 238 | 245 | 3,027,000 | 1,225 |
| 2002-12-05 | 241 | 249 | 239 | 246 | 3,908,000 | 1,230 |
| 2002-12-04 | 249 | 251 | 241 | 243 | 4,095,000 | 1,215 |
| 2002-12-03 | 252 | 257 | 249 | 254 | 7,392,000 | 1,270 |
| 2002-12-02 | 246 | 249 | 243 | 247 | 2,222,000 | 1,235 |
| 2002-11-29 | 248 | 253 | 244 | 248 | 5,274,000 | 1,240 |
| 2002-11-28 | 246 | 251 | 243 | 249 | 8,841,000 | 1,245 |
| 2002-11-27 | 237 | 242 | 237 | 241 | 3,822,000 | 1,205 |
| 2002-11-26 | 241 | 242 | 236 | 238 | 2,793,000 | 1,190 |
| 2002-11-25 | 244 | 246 | 238 | 241 | 4,810,000 | 1,205 |
| 2002-11-22 | 245 | 247 | 240 | 243 | 3,069,000 | 1,215 |
| 2002-11-21 | 241 | 241 | 235 | 237 | 2,073,000 | 1,185 |
| 2002-11-20 | 232 | 242 | 232 | 236 | 1,690,000 | 1,180 |
| 2002-11-19 | 238 | 241 | 233 | 239 | 2,848,000 | 1,195 |
| 2002-11-18 | 246 | 246 | 239 | 241 | 2,153,000 | 1,205 |
| 2002-11-15 | 241 | 248 | 241 | 245 | 2,400,000 | 1,225 |
| 2002-11-14 | 244 | 248 | 241 | 242 | 4,165,000 | 1,210 |
| 2002-11-13 | 250 | 255 | 241 | 249 | 4,199,000 | 1,245 |
| 2002-11-12 | 253 | 259 | 245 | 248 | 4,629,000 | 1,240 |
| 2002-11-11 | 263 | 264 | 254 | 255 | 2,617,000 | 1,275 |
| 2002-11-08 | 270 | 270 | 264 | 268 | 1,764,000 | 1,340 |
| 2002-11-07 | 269 | 271 | 269 | 271 | 1,008,000 | 1,355 |
| 2002-11-06 | 272 | 273 | 269 | 272 | 2,006,000 | 1,360 |
| 2002-11-05 | 275 | 275 | 271 | 273 | 3,112,000 | 1,365 |
| 2002-11-01 | 274 | 274 | 268 | 272 | 3,485,000 | 1,360 |
| 2002-10-31 | 269 | 284 | 265 | 274 | 14,515,000 | 1,370 |
| 2002-10-30 | 265 | 268 | 263 | 266 | 2,548,000 | 1,330 |
| 2002-10-29 | 273 | 273 | 266 | 266 | 2,469,000 | 1,330 |
| 2002-10-28 | 271 | 274 | 269 | 273 | 3,094,000 | 1,365 |
| 2002-10-25 | 270 | 271 | 267 | 271 | 1,793,000 | 1,355 |
| 2002-10-24 | 277 | 278 | 271 | 272 | 6,273,000 | 1,360 |
| 2002-10-23 | 269 | 272 | 261 | 272 | 4,039,000 | 1,360 |
| 2002-10-22 | 269 | 274 | 264 | 272 | 7,490,000 | 1,360 |
| 2002-10-21 | 273 | 273 | 267 | 268 | 2,417,000 | 1,340 |
| 2002-10-18 | 267 | 268 | 264 | 267 | 2,048,000 | 1,335 |
| 2002-10-17 | 263 | 266 | 258 | 263 | 2,595,000 | 1,315 |
| 2002-10-16 | 264 | 266 | 259 | 264 | 4,176,000 | 1,320 |
| 2002-10-15 | 250 | 255 | 250 | 254 | 2,462,000 | 1,270 |
| 2002-10-11 | 246 | 252 | 241 | 244 | 2,268,000 | 1,220 |
| 2002-10-10 | 250 | 250 | 231 | 245 | 7,638,000 | 1,225 |
| 2002-10-09 | 262 | 263 | 253 | 254 | 3,862,000 | 1,270 |
| 2002-10-08 | 255 | 268 | 255 | 267 | 6,071,000 | 1,335 |
| 2002-10-07 | 253 | 261 | 248 | 250 | 4,527,000 | 1,250 |
| 2002-10-04 | 268 | 271 | 262 | 264 | 3,806,000 | 1,320 |
| 2002-10-03 | 280 | 280 | 272 | 274 | 2,176,000 | 1,370 |
| 2002-10-02 | 275 | 282 | 274 | 276 | 4,232,000 | 1,380 |
| 2002-10-01 | 278 | 278 | 270 | 273 | 5,757,000 | 1,365 |
| 2002-09-30 | 293 | 293 | 285 | 286 | 1,954,000 | 1,430 |
| 2002-09-27 | 297 | 297 | 290 | 293 | 2,444,000 | 1,465 |
| 2002-09-26 | 290 | 290 | 286 | 289 | 3,171,000 | 1,445 |
| 2002-09-25 | 283 | 286 | 275 | 280 | 1,846,000 | 1,400 |
| 2002-09-24 | 276 | 282 | 274 | 282 | 5,897,000 | 1,410 |
| 2002-09-20 | 290 | 290 | 278 | 281 | 9,559,000 | 1,405 |
| 2002-09-19 | 320 | 321 | 294 | 295 | 7,440,000 | 1,475 |
| 2002-09-18 | 309 | 309 | 301 | 306 | 4,275,000 | 1,530 |
| 2002-09-17 | 299 | 316 | 298 | 312 | 4,953,000 | 1,560 |
| 2002-09-13 | 284 | 290 | 281 | 289 | 7,083,000 | 1,445 |
| 2002-09-12 | 291 | 295 | 288 | 293 | 2,007,000 | 1,465 |
| 2002-09-11 | 289 | 291 | 286 | 289 | 1,230,000 | 1,445 |
| 2002-09-10 | 289 | 291 | 284 | 287 | 2,379,000 | 1,435 |
| 2002-09-09 | 292 | 293 | 285 | 285 | 2,120,000 | 1,425 |
| 2002-09-06 | 281 | 285 | 275 | 282 | 4,673,000 | 1,410 |
| 2002-09-05 | 292 | 294 | 283 | 289 | 3,111,000 | 1,445 |
| 2002-09-04 | 290 | 290 | 281 | 287 | 4,004,000 | 1,435 |
| 2002-09-03 | 304 | 306 | 295 | 295 | 2,066,000 | 1,475 |
| 2002-09-02 | 307 | 311 | 300 | 304 | 2,670,000 | 1,520 |
| 2002-08-30 | 315 | 317 | 308 | 317 | 1,245,000 | 1,585 |
| 2002-08-29 | 313 | 316 | 311 | 311 | 1,464,000 | 1,555 |
| 2002-08-28 | 317 | 318 | 312 | 317 | 1,603,000 | 1,585 |
| 2002-08-27 | 325 | 325 | 316 | 318 | 2,076,000 | 1,590 |
| 2002-08-26 | 322 | 328 | 321 | 325 | 3,107,000 | 1,625 |
| 2002-08-23 | 332 | 334 | 327 | 329 | 2,565,000 | 1,645 |
| 2002-08-22 | 325 | 334 | 319 | 331 | 6,791,000 | 1,655 |
| 2002-08-21 | 309 | 326 | 305 | 320 | 5,558,000 | 1,600 |
| 2002-08-20 | 303 | 309 | 299 | 308 | 2,082,000 | 1,540 |
| 2002-08-19 | 309 | 309 | 297 | 298 | 2,132,000 | 1,490 |
| 2002-08-16 | 309 | 311 | 303 | 307 | 1,512,000 | 1,535 |
| 2002-08-15 | 314 | 317 | 304 | 307 | 2,997,000 | 1,535 |
| 2002-08-14 | 315 | 316 | 305 | 305 | 4,084,000 | 1,525 |
| 2002-08-13 | 316 | 325 | 316 | 320 | 2,509,000 | 1,600 |
| 2002-08-12 | 335 | 335 | 320 | 321 | 2,085,000 | 1,605 |
| 2002-08-09 | 334 | 338 | 327 | 337 | 2,147,000 | 1,685 |
| 2002-08-08 | 328 | 337 | 319 | 324 | 1,922,000 | 1,620 |
| 2002-08-07 | 322 | 332 | 319 | 323 | 3,094,000 | 1,615 |
| 2002-08-06 | 316 | 319 | 310 | 313 | 3,169,000 | 1,565 |
| 2002-08-05 | 328 | 328 | 319 | 324 | 2,153,000 | 1,620 |
| 2002-08-02 | 326 | 333 | 326 | 327 | 2,105,000 | 1,635 |
| 2002-08-01 | 344 | 344 | 329 | 333 | 3,802,000 | 1,665 |
| 2002-07-31 | 343 | 343 | 338 | 342 | 1,987,000 | 1,710 |
| 2002-07-30 | 347 | 350 | 344 | 346 | 3,723,000 | 1,730 |
| 2002-07-29 | 350 | 351 | 341 | 341 | 3,038,000 | 1,705 |
| 2002-07-26 | 350 | 351 | 342 | 345 | 3,485,000 | 1,725 |
| 2002-07-25 | 355 | 356 | 348 | 353 | 2,601,000 | 1,765 |
| 2002-07-24 | 349 | 353 | 342 | 350 | 3,495,000 | 1,750 |
| 2002-07-23 | 331 | 351 | 331 | 347 | 3,452,000 | 1,735 |
| 2002-07-22 | 334 | 344 | 333 | 336 | 2,483,000 | 1,680 |
| 2002-07-19 | 334 | 342 | 330 | 340 | 2,773,000 | 1,700 |
| 2002-07-18 | 338 | 341 | 333 | 335 | 1,855,000 | 1,675 |
| 2002-07-17 | 331 | 332 | 319 | 328 | 3,687,000 | 1,640 |
| 2002-07-16 | 332 | 337 | 331 | 333 | 2,472,000 | 1,665 |
| 2002-07-15 | 347 | 351 | 335 | 337 | 5,762,000 | 1,685 |
| 2002-07-12 | 349 | 354 | 345 | 347 | 2,912,000 | 1,735 |
| 2002-07-11 | 337 | 350 | 337 | 344 | 3,224,000 | 1,720 |
| 2002-07-10 | 343 | 349 | 342 | 346 | 2,730,000 | 1,730 |
| 2002-07-09 | 345 | 353 | 344 | 347 | 3,306,000 | 1,735 |
| 2002-07-08 | 367 | 367 | 350 | 350 | 5,808,000 | 1,750 |
| 2002-07-05 | 347 | 355 | 346 | 352 | 6,592,000 | 1,760 |
| 2002-07-04 | 347 | 350 | 333 | 347 | 6,707,000 | 1,735 |
| 2002-07-03 | 318 | 333 | 317 | 332 | 3,613,000 | 1,660 |
| 2002-07-02 | 317 | 321 | 311 | 318 | 2,055,000 | 1,590 |
| 2002-07-01 | 321 | 323 | 316 | 322 | 2,088,000 | 1,610 |
| 2002-06-28 | 312 | 321 | 312 | 317 | 1,630,000 | 1,585 |
| 2002-06-27 | 309 | 313 | 306 | 311 | 2,100,000 | 1,555 |
| 2002-06-26 | 314 | 314 | 303 | 304 | 2,534,000 | 1,520 |
| 2002-06-25 | 318 | 324 | 313 | 319 | 6,495,000 | 1,595 |
| 2002-06-24 | 290 | 308 | 288 | 308 | 3,475,000 | 1,540 |
| 2002-06-21 | 309 | 310 | 305 | 309 | 1,955,000 | 1,545 |
| 2002-06-20 | 310 | 317 | 306 | 312 | 4,548,000 | 1,560 |
| 2002-06-19 | 331 | 334 | 320 | 320 | 3,575,000 | 1,600 |
| 2002-06-18 | 337 | 341 | 329 | 335 | 5,114,000 | 1,675 |
| 2002-06-17 | 334 | 334 | 323 | 327 | 3,178,000 | 1,635 |
| 2002-06-14 | 344 | 344 | 330 | 335 | 5,739,000 | 1,675 |
| 2002-06-13 | 352 | 352 | 340 | 344 | 2,862,000 | 1,720 |
| 2002-06-12 | 356 | 360 | 347 | 348 | 3,249,000 | 1,740 |
| 2002-06-11 | 357 | 359 | 353 | 356 | 3,293,000 | 1,780 |
| 2002-06-10 | 360 | 364 | 354 | 356 | 3,352,000 | 1,780 |
| 2002-06-07 | 368 | 370 | 357 | 365 | 4,601,000 | 1,825 |
| 2002-06-06 | 370 | 374 | 360 | 368 | 4,474,000 | 1,840 |
| 2002-06-05 | 356 | 369 | 356 | 369 | 3,609,000 | 1,845 |
| 2002-06-04 | 362 | 364 | 354 | 358 | 3,173,000 | 1,790 |
| 2002-06-03 | 363 | 369 | 363 | 364 | 2,864,000 | 1,820 |
| 2002-05-31 | 366 | 366 | 358 | 360 | 5,394,000 | 1,800 |
| 2002-05-30 | 381 | 381 | 374 | 375 | 2,081,000 | 1,875 |
| 2002-05-29 | 385 | 387 | 381 | 384 | 1,297,000 | 1,920 |
| 2002-05-28 | 393 | 393 | 385 | 388 | 3,490,000 | 1,940 |
| 2002-05-27 | 384 | 390 | 381 | 388 | 2,177,000 | 1,940 |
| 2002-05-24 | 382 | 389 | 381 | 385 | 3,690,000 | 1,925 |
| 2002-05-23 | 378 | 380 | 374 | 376 | 4,508,000 | 1,880 |
| 2002-05-22 | 377 | 386 | 373 | 385 | 7,631,000 | 1,925 |
| 2002-05-21 | 389 | 390 | 383 | 383 | 6,350,000 | 1,915 |
| 2002-05-20 | 392 | 395 | 388 | 392 | 6,472,000 | 1,960 |
| 2002-05-17 | 405 | 406 | 397 | 398 | 4,919,000 | 1,990 |
| 2002-05-16 | 398 | 404 | 394 | 404 | 11,306,000 | 2,020 |
| 2002-05-15 | 395 | 402 | 390 | 402 | 9,766,000 | 2,010 |
| 2002-05-14 | 395 | 397 | 383 | 385 | 8,531,000 | 1,925 |
| 2002-05-13 | 387 | 393 | 381 | 393 | 5,002,000 | 1,965 |
| 2002-05-10 | 384 | 389 | 383 | 384 | 2,711,000 | 1,920 |
| 2002-05-09 | 395 | 397 | 383 | 386 | 5,212,000 | 1,930 |
| 2002-05-08 | 381 | 389 | 381 | 386 | 3,008,000 | 1,930 |
| 2002-05-07 | 385 | 386 | 374 | 375 | 4,468,000 | 1,875 |
| 2002-05-02 | 398 | 398 | 386 | 390 | 3,645,000 | 1,950 |
| 2002-05-01 | 397 | 400 | 391 | 393 | 7,005,000 | 1,965 |
| 2002-04-30 | 380 | 387 | 379 | 384 | 5,206,000 | 1,920 |
| 2002-04-26 | 402 | 404 | 383 | 389 | 11,020,000 | 1,945 |
| 2002-04-25 | 402 | 410 | 400 | 405 | 6,326,000 | 2,025 |
| 2002-04-24 | 413 | 414 | 399 | 401 | 26,352,000 | 2,005 |
| 2002-04-23 | 400 | 427 | 399 | 418 | 32,343,000 | 2,090 |
| 2002-04-22 | 385 | 398 | 382 | 390 | 17,290,000 | 1,950 |
| 2002-04-19 | 365 | 372 | 365 | 371 | 4,103,000 | 1,855 |
| 2002-04-18 | 369 | 380 | 368 | 374 | 8,430,000 | 1,870 |
| 2002-04-17 | 359 | 373 | 357 | 371 | 13,494,000 | 1,855 |
| 2002-04-16 | 347 | 356 | 340 | 354 | 6,190,000 | 1,770 |
| 2002-04-15 | 340 | 351 | 340 | 349 | 5,342,000 | 1,745 |
| 2002-04-12 | 336 | 342 | 330 | 336 | 3,798,000 | 1,680 |
| 2002-04-11 | 345 | 355 | 340 | 341 | 11,184,000 | 1,705 |
| 2002-04-10 | 334 | 338 | 328 | 335 | 2,553,000 | 1,675 |
| 2002-04-09 | 346 | 346 | 335 | 339 | 3,071,000 | 1,695 |
| 2002-04-08 | 339 | 348 | 336 | 347 | 7,077,000 | 1,735 |
| 2002-04-05 | 334 | 339 | 332 | 338 | 4,573,000 | 1,690 |
| 2002-04-04 | 334 | 336 | 329 | 332 | 2,846,000 | 1,660 |
| 2002-04-03 | 325 | 334 | 324 | 334 | 2,929,000 | 1,670 |
| 2002-04-02 | 330 | 334 | 328 | 328 | 5,328,000 | 1,640 |
| 2002-04-01 | 324 | 327 | 321 | 325 | 2,322,000 | 1,625 |
| 2002-03-29 | 322 | 327 | 315 | 319 | 4,477,000 | 1,595 |
| 2002-03-28 | 329 | 330 | 320 | 324 | 5,284,000 | 1,620 |
| 2002-03-27 | 316 | 329 | 312 | 329 | 4,913,000 | 1,645 |
| 2002-03-26 | 310 | 316 | 305 | 311 | 2,552,000 | 1,555 |
| 2002-03-25 | 310 | 317 | 303 | 303 | 2,515,000 | 1,515 |
| 2002-03-22 | 319 | 321 | 311 | 311 | 2,062,000 | 1,555 |
| 2002-03-20 | 334 | 334 | 317 | 324 | 4,248,000 | 1,620 |
| 2002-03-19 | 318 | 333 | 315 | 333 | 7,183,000 | 1,665 |
| 2002-03-18 | 313 | 318 | 307 | 308 | 3,394,000 | 1,540 |
| 2002-03-15 | 306 | 313 | 301 | 303 | 2,667,000 | 1,515 |
| 2002-03-14 | 309 | 309 | 299 | 306 | 4,751,000 | 1,530 |
| 2002-03-13 | 314 | 322 | 312 | 314 | 4,611,000 | 1,570 |
| 2002-03-12 | 313 | 324 | 311 | 311 | 6,727,000 | 1,555 |
| 2002-03-11 | 303 | 311 | 302 | 309 | 3,519,000 | 1,545 |
| 2002-03-08 | 301 | 307 | 293 | 302 | 8,836,000 | 1,510 |
| 2002-03-07 | 322 | 325 | 312 | 316 | 4,454,000 | 1,580 |
| 2002-03-06 | 316 | 326 | 316 | 317 | 4,562,000 | 1,585 |
| 2002-03-05 | 332 | 335 | 313 | 313 | 7,529,000 | 1,565 |
| 2002-03-04 | 338 | 339 | 332 | 336 | 5,795,000 | 1,680 |
| 2002-03-01 | 326 | 335 | 323 | 333 | 4,765,000 | 1,665 |
| 2002-02-28 | 337 | 344 | 328 | 331 | 7,547,000 | 1,655 |
| 2002-02-27 | 324 | 337 | 320 | 337 | 5,172,000 | 1,685 |
| 2002-02-26 | 326 | 332 | 313 | 319 | 7,478,000 | 1,595 |
| 2002-02-25 | 310 | 323 | 310 | 318 | 6,389,000 | 1,590 |
| 2002-02-22 | 306 | 310 | 302 | 309 | 2,446,000 | 1,545 |
| 2002-02-21 | 299 | 306 | 296 | 305 | 3,215,000 | 1,525 |
| 2002-02-20 | 287 | 296 | 287 | 294 | 2,326,000 | 1,470 |
| 2002-02-19 | 304 | 305 | 288 | 290 | 4,056,000 | 1,450 |
| 2002-02-18 | 299 | 305 | 297 | 304 | 2,270,000 | 1,520 |
| 2002-02-15 | 301 | 305 | 297 | 300 | 5,575,000 | 1,500 |
| 2002-02-14 | 299 | 306 | 298 | 298 | 10,241,000 | 1,490 |
| 2002-02-13 | 287 | 298 | 286 | 292 | 10,670,000 | 1,460 |
| 2002-02-12 | 284 | 285 | 271 | 282 | 2,998,000 | 1,410 |
| 2002-02-08 | 270 | 270 | 264 | 269 | 6,136,000 | 1,345 |
| 2002-02-07 | 268 | 277 | 267 | 272 | 4,622,000 | 1,360 |
| 2002-02-06 | 265 | 277 | 261 | 265 | 5,570,000 | 1,325 |
| 2002-02-05 | 275 | 278 | 260 | 260 | 7,654,000 | 1,300 |
| 2002-02-04 | 288 | 289 | 282 | 284 | 3,054,000 | 1,420 |
| 2002-02-01 | 290 | 296 | 286 | 293 | 10,235,000 | 1,465 |
| 2002-01-31 | 273 | 283 | 270 | 281 | 6,120,000 | 1,405 |
| 2002-01-30 | 265 | 271 | 262 | 265 | 4,881,000 | 1,325 |
| 2002-01-29 | 268 | 274 | 259 | 270 | 4,668,000 | 1,350 |
| 2002-01-28 | 270 | 278 | 270 | 278 | 3,704,000 | 1,390 |
| 2002-01-25 | 260 | 275 | 256 | 273 | 9,919,000 | 1,365 |
| 2002-01-24 | 245 | 259 | 245 | 255 | 8,404,000 | 1,275 |
| 2002-01-23 | 241 | 248 | 233 | 240 | 3,806,000 | 1,200 |
| 2002-01-22 | 245 | 251 | 243 | 245 | 8,835,000 | 1,225 |
| 2002-01-21 | 234 | 243 | 232 | 239 | 4,767,000 | 1,195 |
| 2002-01-18 | 232 | 233 | 225 | 229 | 2,078,000 | 1,145 |
| 2002-01-17 | 240 | 241 | 233 | 233 | 1,242,000 | 1,165 |
| 2002-01-16 | 233 | 245 | 232 | 241 | 2,054,000 | 1,205 |
| 2002-01-15 | 243 | 243 | 231 | 231 | 1,351,000 | 1,155 |
| 2002-01-11 | 243 | 248 | 240 | 244 | 1,728,000 | 1,220 |
| 2002-01-10 | 248 | 248 | 242 | 243 | 1,073,000 | 1,215 |
| 2002-01-09 | 244 | 247 | 241 | 245 | 1,131,000 | 1,225 |
| 2002-01-08 | 254 | 254 | 242 | 242 | 3,348,000 | 1,210 |
| 2002-01-07 | 248 | 258 | 242 | 256 | 3,663,000 | 1,280 |
| 2002-01-04 | 235 | 248 | 235 | 248 | 1,409,000 | 1,240 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
