7261 マツダ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 559 | 568 | 556 | 558 | 4,998,000 | 2,790 |
| 2007-12-27 | 562 | 564 | 549 | 549 | 2,376,000 | 2,745 |
| 2007-12-26 | 557 | 562 | 557 | 562 | 1,526,000 | 2,810 |
| 2007-12-25 | 562 | 562 | 552 | 556 | 2,378,000 | 2,780 |
| 2007-12-21 | 544 | 547 | 537 | 545 | 3,836,000 | 2,725 |
| 2007-12-20 | 553 | 553 | 537 | 540 | 4,161,000 | 2,700 |
| 2007-12-19 | 548 | 555 | 544 | 546 | 4,857,000 | 2,730 |
| 2007-12-18 | 544 | 559 | 542 | 556 | 5,094,000 | 2,780 |
| 2007-12-17 | 563 | 567 | 553 | 554 | 3,845,000 | 2,770 |
| 2007-12-14 | 573 | 583 | 568 | 573 | 7,034,000 | 2,865 |
| 2007-12-13 | 579 | 582 | 567 | 569 | 3,499,000 | 2,845 |
| 2007-12-12 | 591 | 591 | 576 | 587 | 3,572,000 | 2,935 |
| 2007-12-11 | 591 | 594 | 588 | 591 | 2,659,000 | 2,955 |
| 2007-12-10 | 588 | 593 | 578 | 584 | 3,803,000 | 2,920 |
| 2007-12-07 | 590 | 600 | 590 | 593 | 4,533,000 | 2,965 |
| 2007-12-06 | 582 | 586 | 576 | 584 | 4,144,000 | 2,920 |
| 2007-12-05 | 577 | 579 | 563 | 572 | 5,358,000 | 2,860 |
| 2007-12-04 | 587 | 593 | 570 | 577 | 6,456,000 | 2,885 |
| 2007-12-03 | 607 | 611 | 591 | 594 | 6,974,000 | 2,970 |
| 2007-11-30 | 588 | 597 | 581 | 597 | 16,058,000 | 2,985 |
| 2007-11-29 | 578 | 583 | 570 | 573 | 8,610,000 | 2,865 |
| 2007-11-28 | 557 | 558 | 548 | 551 | 5,237,000 | 2,755 |
| 2007-11-27 | 528 | 553 | 526 | 545 | 6,782,000 | 2,725 |
| 2007-11-26 | 535 | 547 | 531 | 538 | 6,913,000 | 2,690 |
| 2007-11-22 | 517 | 538 | 517 | 532 | 6,773,000 | 2,660 |
| 2007-11-21 | 529 | 539 | 526 | 533 | 8,787,000 | 2,665 |
| 2007-11-20 | 532 | 542 | 513 | 542 | 8,820,000 | 2,710 |
| 2007-11-19 | 564 | 574 | 549 | 552 | 9,047,000 | 2,760 |
| 2007-11-16 | 550 | 556 | 544 | 554 | 6,729,000 | 2,770 |
| 2007-11-15 | 544 | 558 | 542 | 551 | 9,965,000 | 2,755 |
| 2007-11-14 | 570 | 578 | 549 | 561 | 9,496,000 | 2,805 |
| 2007-11-13 | 560 | 571 | 553 | 561 | 8,038,000 | 2,805 |
| 2007-11-12 | 578 | 583 | 555 | 570 | 9,525,000 | 2,850 |
| 2007-11-09 | 593 | 620 | 593 | 599 | 8,985,000 | 2,995 |
| 2007-11-08 | 598 | 602 | 590 | 599 | 8,467,000 | 2,995 |
| 2007-11-07 | 634 | 635 | 626 | 628 | 8,745,000 | 3,140 |
| 2007-11-06 | 639 | 639 | 618 | 630 | 12,000,000 | 3,150 |
| 2007-11-05 | 678 | 678 | 637 | 642 | 14,209,000 | 3,210 |
| 2007-11-02 | 685 | 694 | 678 | 686 | 11,193,000 | 3,430 |
| 2007-11-01 | 689 | 705 | 686 | 704 | 8,160,000 | 3,520 |
| 2007-10-31 | 672 | 687 | 670 | 687 | 6,352,000 | 3,435 |
| 2007-10-30 | 669 | 676 | 666 | 669 | 9,667,000 | 3,345 |
| 2007-10-29 | 655 | 662 | 650 | 654 | 4,968,000 | 3,270 |
| 2007-10-26 | 624 | 642 | 623 | 635 | 5,204,000 | 3,175 |
| 2007-10-25 | 626 | 627 | 613 | 622 | 10,340,000 | 3,110 |
| 2007-10-24 | 651 | 658 | 629 | 635 | 8,718,000 | 3,175 |
| 2007-10-23 | 650 | 670 | 650 | 660 | 8,561,000 | 3,300 |
| 2007-10-22 | 613 | 641 | 612 | 640 | 8,467,000 | 3,200 |
| 2007-10-19 | 651 | 653 | 636 | 643 | 11,993,000 | 3,215 |
| 2007-10-18 | 640 | 662 | 640 | 660 | 9,282,000 | 3,300 |
| 2007-10-17 | 653 | 654 | 639 | 648 | 9,138,000 | 3,240 |
| 2007-10-16 | 654 | 659 | 654 | 657 | 4,766,000 | 3,285 |
| 2007-10-15 | 658 | 662 | 652 | 657 | 5,103,000 | 3,285 |
| 2007-10-12 | 665 | 667 | 650 | 657 | 8,292,000 | 3,285 |
| 2007-10-11 | 655 | 664 | 650 | 663 | 7,841,000 | 3,315 |
| 2007-10-10 | 654 | 659 | 648 | 650 | 7,025,000 | 3,250 |
| 2007-10-09 | 646 | 650 | 644 | 647 | 7,966,000 | 3,235 |
| 2007-10-05 | 630 | 634 | 623 | 628 | 6,245,000 | 3,140 |
| 2007-10-04 | 627 | 634 | 612 | 620 | 9,774,000 | 3,100 |
| 2007-10-03 | 602 | 626 | 598 | 625 | 9,334,000 | 3,125 |
| 2007-10-02 | 605 | 607 | 598 | 598 | 5,509,000 | 2,990 |
| 2007-10-01 | 592 | 595 | 587 | 593 | 4,697,000 | 2,965 |
| 2007-09-28 | 577 | 583 | 573 | 581 | 5,689,000 | 2,905 |
| 2007-09-27 | 562 | 570 | 560 | 567 | 6,124,000 | 2,835 |
| 2007-09-26 | 551 | 560 | 549 | 556 | 4,066,000 | 2,780 |
| 2007-09-25 | 552 | 562 | 547 | 554 | 4,204,000 | 2,770 |
| 2007-09-21 | 558 | 560 | 547 | 557 | 5,636,000 | 2,785 |
| 2007-09-20 | 558 | 568 | 557 | 559 | 6,021,000 | 2,795 |
| 2007-09-19 | 541 | 551 | 540 | 547 | 5,098,000 | 2,735 |
| 2007-09-18 | 540 | 540 | 520 | 525 | 6,377,000 | 2,625 |
| 2007-09-14 | 542 | 543 | 536 | 541 | 11,720,000 | 2,705 |
| 2007-09-13 | 550 | 550 | 543 | 543 | 4,399,000 | 2,715 |
| 2007-09-12 | 544 | 551 | 537 | 540 | 4,243,000 | 2,700 |
| 2007-09-11 | 538 | 542 | 527 | 538 | 7,966,000 | 2,690 |
| 2007-09-10 | 542 | 550 | 540 | 547 | 8,332,000 | 2,735 |
| 2007-09-07 | 571 | 576 | 561 | 566 | 9,625,000 | 2,830 |
| 2007-09-06 | 579 | 586 | 565 | 586 | 9,011,000 | 2,930 |
| 2007-09-05 | 596 | 605 | 588 | 589 | 8,936,000 | 2,945 |
| 2007-09-04 | 575 | 589 | 575 | 586 | 3,429,000 | 2,930 |
| 2007-09-03 | 580 | 585 | 578 | 582 | 2,312,000 | 2,910 |
| 2007-08-31 | 570 | 583 | 564 | 583 | 9,139,000 | 2,915 |
| 2007-08-30 | 579 | 585 | 563 | 568 | 8,996,000 | 2,840 |
| 2007-08-29 | 562 | 579 | 561 | 577 | 4,476,000 | 2,885 |
| 2007-08-28 | 584 | 594 | 583 | 592 | 3,966,000 | 2,960 |
| 2007-08-27 | 605 | 605 | 592 | 595 | 4,263,000 | 2,975 |
| 2007-08-24 | 599 | 599 | 578 | 588 | 7,285,000 | 2,940 |
| 2007-08-23 | 596 | 598 | 589 | 594 | 4,381,000 | 2,970 |
| 2007-08-22 | 571 | 588 | 570 | 578 | 7,346,000 | 2,890 |
| 2007-08-21 | 565 | 591 | 562 | 577 | 9,461,000 | 2,885 |
| 2007-08-20 | 569 | 578 | 552 | 559 | 9,240,000 | 2,795 |
| 2007-08-17 | 590 | 594 | 550 | 559 | 12,290,000 | 2,795 |
| 2007-08-16 | 592 | 612 | 577 | 605 | 14,933,000 | 3,025 |
| 2007-08-15 | 625 | 632 | 621 | 623 | 10,219,000 | 3,115 |
| 2007-08-14 | 617 | 640 | 615 | 635 | 10,629,000 | 3,175 |
| 2007-08-13 | 621 | 629 | 614 | 617 | 10,665,000 | 3,085 |
| 2007-08-10 | 600 | 608 | 589 | 602 | 16,271,000 | 3,010 |
| 2007-08-09 | 622 | 627 | 605 | 610 | 18,525,000 | 3,050 |
| 2007-08-08 | 623 | 628 | 603 | 620 | 17,763,000 | 3,100 |
| 2007-08-07 | 639 | 641 | 620 | 625 | 7,289,000 | 3,125 |
| 2007-08-06 | 635 | 637 | 626 | 636 | 11,632,000 | 3,180 |
| 2007-08-03 | 650 | 666 | 650 | 655 | 6,275,000 | 3,275 |
| 2007-08-02 | 660 | 663 | 633 | 648 | 7,756,000 | 3,240 |
| 2007-08-01 | 667 | 668 | 657 | 659 | 8,331,000 | 3,295 |
| 2007-07-31 | 681 | 682 | 673 | 681 | 6,899,000 | 3,405 |
| 2007-07-30 | 648 | 672 | 646 | 671 | 5,143,000 | 3,355 |
| 2007-07-27 | 650 | 662 | 647 | 658 | 7,718,000 | 3,290 |
| 2007-07-26 | 683 | 690 | 669 | 670 | 6,097,000 | 3,350 |
| 2007-07-25 | 669 | 684 | 664 | 682 | 6,772,000 | 3,410 |
| 2007-07-24 | 686 | 686 | 671 | 681 | 6,940,000 | 3,405 |
| 2007-07-23 | 699 | 703 | 693 | 695 | 3,471,000 | 3,475 |
| 2007-07-20 | 704 | 711 | 704 | 709 | 4,143,000 | 3,545 |
| 2007-07-19 | 706 | 711 | 698 | 706 | 3,643,000 | 3,530 |
| 2007-07-18 | 711 | 715 | 707 | 711 | 4,045,000 | 3,555 |
| 2007-07-17 | 717 | 717 | 706 | 714 | 4,199,000 | 3,570 |
| 2007-07-13 | 717 | 722 | 713 | 714 | 4,602,000 | 3,570 |
| 2007-07-12 | 712 | 727 | 710 | 713 | 10,403,000 | 3,565 |
| 2007-07-11 | 709 | 712 | 704 | 706 | 4,595,000 | 3,530 |
| 2007-07-10 | 716 | 717 | 711 | 716 | 4,146,000 | 3,580 |
| 2007-07-09 | 713 | 716 | 709 | 712 | 5,208,000 | 3,560 |
| 2007-07-06 | 699 | 707 | 698 | 703 | 4,677,000 | 3,515 |
| 2007-07-05 | 697 | 703 | 697 | 699 | 3,623,000 | 3,495 |
| 2007-07-04 | 697 | 703 | 697 | 699 | 4,016,000 | 3,495 |
| 2007-07-03 | 699 | 702 | 696 | 699 | 5,045,000 | 3,495 |
| 2007-07-02 | 702 | 704 | 696 | 702 | 4,278,000 | 3,510 |
| 2007-06-29 | 694 | 704 | 694 | 703 | 5,316,000 | 3,515 |
| 2007-06-28 | 696 | 699 | 690 | 692 | 3,805,000 | 3,460 |
| 2007-06-27 | 697 | 697 | 683 | 687 | 4,197,000 | 3,435 |
| 2007-06-26 | 691 | 698 | 688 | 696 | 5,663,000 | 3,480 |
| 2007-06-25 | 690 | 698 | 688 | 689 | 5,796,000 | 3,445 |
| 2007-06-22 | 698 | 704 | 695 | 700 | 6,719,000 | 3,500 |
| 2007-06-21 | 699 | 711 | 698 | 708 | 5,907,000 | 3,540 |
| 2007-06-20 | 714 | 715 | 703 | 706 | 8,746,000 | 3,530 |
| 2007-06-19 | 715 | 718 | 712 | 718 | 4,792,000 | 3,590 |
| 2007-06-18 | 716 | 719 | 712 | 712 | 3,473,000 | 3,560 |
| 2007-06-15 | 710 | 712 | 704 | 706 | 6,401,000 | 3,530 |
| 2007-06-14 | 690 | 709 | 688 | 703 | 11,148,000 | 3,515 |
| 2007-06-13 | 670 | 686 | 667 | 681 | 6,489,000 | 3,405 |
| 2007-06-12 | 678 | 678 | 663 | 671 | 4,332,000 | 3,355 |
| 2007-06-11 | 684 | 685 | 673 | 677 | 5,583,000 | 3,385 |
| 2007-06-08 | 696 | 696 | 676 | 681 | 11,481,000 | 3,405 |
| 2007-06-07 | 687 | 701 | 685 | 699 | 7,030,000 | 3,495 |
| 2007-06-06 | 692 | 695 | 686 | 695 | 3,874,000 | 3,475 |
| 2007-06-05 | 691 | 697 | 690 | 695 | 6,124,000 | 3,475 |
| 2007-06-04 | 683 | 690 | 683 | 686 | 5,817,000 | 3,430 |
| 2007-06-01 | 673 | 682 | 673 | 675 | 5,988,000 | 3,375 |
| 2007-05-31 | 676 | 677 | 669 | 674 | 4,234,000 | 3,370 |
| 2007-05-30 | 677 | 681 | 665 | 673 | 8,385,000 | 3,365 |
| 2007-05-29 | 670 | 677 | 668 | 676 | 4,593,000 | 3,380 |
| 2007-05-28 | 668 | 677 | 666 | 676 | 4,807,000 | 3,380 |
| 2007-05-25 | 665 | 665 | 658 | 664 | 3,911,000 | 3,320 |
| 2007-05-24 | 666 | 677 | 665 | 674 | 8,197,000 | 3,370 |
| 2007-05-23 | 652 | 667 | 651 | 661 | 6,258,000 | 3,305 |
| 2007-05-22 | 653 | 655 | 645 | 648 | 3,989,000 | 3,240 |
| 2007-05-21 | 654 | 658 | 648 | 658 | 2,739,000 | 3,290 |
| 2007-05-18 | 659 | 661 | 648 | 652 | 3,530,000 | 3,260 |
| 2007-05-17 | 663 | 671 | 656 | 658 | 4,450,000 | 3,290 |
| 2007-05-16 | 653 | 657 | 646 | 657 | 5,983,000 | 3,285 |
| 2007-05-15 | 654 | 661 | 652 | 656 | 5,169,000 | 3,280 |
| 2007-05-14 | 661 | 673 | 657 | 659 | 6,132,000 | 3,295 |
| 2007-05-11 | 656 | 660 | 646 | 655 | 8,786,000 | 3,275 |
| 2007-05-10 | 680 | 681 | 663 | 665 | 9,178,000 | 3,325 |
| 2007-05-09 | 658 | 685 | 656 | 683 | 18,926,000 | 3,415 |
| 2007-05-08 | 657 | 662 | 649 | 651 | 7,560,000 | 3,255 |
| 2007-05-07 | 659 | 660 | 651 | 655 | 9,529,000 | 3,275 |
| 2007-05-02 | 646 | 659 | 640 | 656 | 20,843,000 | 3,280 |
| 2007-05-01 | 616 | 639 | 614 | 632 | 18,165,000 | 3,160 |
| 2007-04-27 | 604 | 614 | 602 | 604 | 6,227,000 | 3,020 |
| 2007-04-26 | 599 | 609 | 595 | 604 | 4,306,000 | 3,020 |
| 2007-04-25 | 604 | 604 | 596 | 598 | 5,891,000 | 2,990 |
| 2007-04-24 | 610 | 622 | 603 | 605 | 9,427,000 | 3,025 |
| 2007-04-23 | 618 | 624 | 607 | 610 | 7,301,000 | 3,050 |
| 2007-04-20 | 616 | 618 | 607 | 612 | 10,136,000 | 3,060 |
| 2007-04-19 | 624 | 626 | 611 | 618 | 8,983,000 | 3,090 |
| 2007-04-18 | 626 | 635 | 622 | 633 | 8,329,000 | 3,165 |
| 2007-04-17 | 640 | 642 | 616 | 623 | 12,399,000 | 3,115 |
| 2007-04-16 | 639 | 643 | 634 | 636 | 4,015,000 | 3,180 |
| 2007-04-13 | 646 | 646 | 631 | 633 | 6,781,000 | 3,165 |
| 2007-04-12 | 647 | 647 | 637 | 642 | 6,165,000 | 3,210 |
| 2007-04-11 | 665 | 665 | 647 | 652 | 9,479,000 | 3,260 |
| 2007-04-10 | 671 | 671 | 656 | 657 | 8,924,000 | 3,285 |
| 2007-04-09 | 672 | 680 | 670 | 676 | 8,412,000 | 3,380 |
| 2007-04-06 | 668 | 669 | 659 | 668 | 8,341,000 | 3,340 |
| 2007-04-05 | 677 | 685 | 664 | 665 | 15,367,000 | 3,325 |
| 2007-04-04 | 660 | 673 | 659 | 667 | 12,489,000 | 3,335 |
| 2007-04-03 | 646 | 653 | 641 | 650 | 6,574,000 | 3,250 |
| 2007-04-02 | 657 | 662 | 638 | 639 | 5,212,000 | 3,195 |
| 2007-03-30 | 651 | 660 | 650 | 652 | 6,332,000 | 3,260 |
| 2007-03-29 | 632 | 652 | 627 | 646 | 6,884,000 | 3,230 |
| 2007-03-28 | 656 | 663 | 634 | 640 | 9,302,000 | 3,200 |
| 2007-03-27 | 665 | 669 | 653 | 657 | 5,586,000 | 3,285 |
| 2007-03-26 | 675 | 676 | 662 | 665 | 8,196,000 | 3,325 |
| 2007-03-23 | 679 | 680 | 664 | 668 | 12,305,000 | 3,340 |
| 2007-03-22 | 651 | 667 | 650 | 660 | 12,385,000 | 3,300 |
| 2007-03-20 | 646 | 647 | 634 | 637 | 9,415,000 | 3,185 |
| 2007-03-19 | 621 | 634 | 620 | 632 | 7,874,000 | 3,160 |
| 2007-03-16 | 646 | 649 | 621 | 624 | 13,519,000 | 3,120 |
| 2007-03-15 | 650 | 664 | 647 | 656 | 6,870,000 | 3,280 |
| 2007-03-14 | 650 | 651 | 640 | 647 | 6,885,000 | 3,235 |
| 2007-03-13 | 672 | 672 | 663 | 666 | 5,738,000 | 3,330 |
| 2007-03-12 | 672 | 678 | 670 | 677 | 7,300,000 | 3,385 |
| 2007-03-09 | 678 | 681 | 660 | 663 | 14,002,000 | 3,315 |
| 2007-03-08 | 667 | 680 | 656 | 679 | 6,526,000 | 3,395 |
| 2007-03-07 | 684 | 686 | 666 | 669 | 7,752,000 | 3,345 |
| 2007-03-06 | 651 | 688 | 645 | 676 | 10,149,000 | 3,380 |
| 2007-03-05 | 664 | 672 | 652 | 653 | 9,997,000 | 3,265 |
| 2007-03-02 | 697 | 697 | 680 | 684 | 8,502,000 | 3,420 |
| 2007-03-01 | 702 | 704 | 683 | 693 | 8,209,000 | 3,465 |
| 2007-02-28 | 670 | 698 | 668 | 698 | 11,981,000 | 3,490 |
| 2007-02-27 | 736 | 736 | 728 | 730 | 4,901,000 | 3,650 |
| 2007-02-26 | 729 | 735 | 729 | 733 | 7,690,000 | 3,665 |
| 2007-02-23 | 733 | 733 | 721 | 727 | 6,404,000 | 3,635 |
| 2007-02-22 | 730 | 736 | 728 | 730 | 10,587,000 | 3,650 |
| 2007-02-21 | 717 | 732 | 716 | 722 | 20,915,000 | 3,610 |
| 2007-02-20 | 697 | 709 | 696 | 708 | 11,969,000 | 3,540 |
| 2007-02-19 | 698 | 699 | 692 | 694 | 6,862,000 | 3,470 |
| 2007-02-16 | 714 | 715 | 695 | 697 | 12,189,000 | 3,485 |
| 2007-02-15 | 712 | 719 | 709 | 715 | 10,041,000 | 3,575 |
| 2007-02-14 | 713 | 714 | 703 | 709 | 13,916,000 | 3,545 |
| 2007-02-13 | 709 | 718 | 699 | 710 | 22,891,000 | 3,550 |
| 2007-02-09 | 730 | 745 | 722 | 729 | 30,571,000 | 3,645 |
| 2007-02-08 | 782 | 784 | 767 | 772 | 5,852,000 | 3,860 |
| 2007-02-07 | 785 | 787 | 774 | 778 | 5,364,000 | 3,890 |
| 2007-02-06 | 780 | 788 | 778 | 782 | 6,161,000 | 3,910 |
| 2007-02-05 | 796 | 796 | 775 | 778 | 8,044,000 | 3,890 |
| 2007-02-02 | 810 | 810 | 786 | 786 | 6,104,000 | 3,930 |
| 2007-02-01 | 801 | 806 | 795 | 804 | 6,242,000 | 4,020 |
| 2007-01-31 | 812 | 812 | 787 | 792 | 7,907,000 | 3,960 |
| 2007-01-30 | 811 | 820 | 810 | 812 | 5,528,000 | 4,060 |
| 2007-01-29 | 805 | 817 | 800 | 809 | 7,597,000 | 4,045 |
| 2007-01-26 | 794 | 797 | 782 | 791 | 6,821,000 | 3,955 |
| 2007-01-25 | 820 | 821 | 794 | 799 | 6,422,000 | 3,995 |
| 2007-01-24 | 825 | 825 | 811 | 813 | 6,027,000 | 4,065 |
| 2007-01-23 | 810 | 823 | 809 | 820 | 5,538,000 | 4,100 |
| 2007-01-22 | 806 | 814 | 805 | 812 | 3,692,000 | 4,060 |
| 2007-01-19 | 813 | 818 | 803 | 804 | 3,545,000 | 4,020 |
| 2007-01-18 | 802 | 815 | 801 | 812 | 4,359,000 | 4,060 |
| 2007-01-17 | 806 | 808 | 793 | 805 | 4,608,000 | 4,025 |
| 2007-01-16 | 813 | 814 | 802 | 806 | 3,350,000 | 4,030 |
| 2007-01-15 | 808 | 814 | 807 | 814 | 5,118,000 | 4,070 |
| 2007-01-12 | 789 | 804 | 787 | 800 | 5,027,000 | 4,000 |
| 2007-01-11 | 783 | 793 | 781 | 784 | 4,193,000 | 3,920 |
| 2007-01-10 | 794 | 796 | 770 | 777 | 4,486,000 | 3,885 |
| 2007-01-09 | 797 | 805 | 789 | 793 | 3,529,000 | 3,965 |
| 2007-01-05 | 825 | 825 | 796 | 801 | 6,069,000 | 4,005 |
| 2007-01-04 | 823 | 833 | 820 | 829 | 3,409,000 | 4,145 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
