7261 マツダ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 148 | 151 | 146 | 149 | 2,316,000 | 745 |
| 2008-12-29 | 145 | 147 | 144 | 147 | 3,490,000 | 735 |
| 2008-12-26 | 142 | 147 | 141 | 147 | 4,954,000 | 735 |
| 2008-12-25 | 142 | 144 | 140 | 142 | 4,641,000 | 710 |
| 2008-12-24 | 148 | 149 | 143 | 143 | 6,104,000 | 715 |
| 2008-12-22 | 151 | 154 | 149 | 150 | 4,700,000 | 750 |
| 2008-12-19 | 148 | 154 | 145 | 152 | 10,566,000 | 760 |
| 2008-12-18 | 143 | 147 | 138 | 146 | 7,321,000 | 730 |
| 2008-12-17 | 155 | 155 | 142 | 145 | 12,631,000 | 725 |
| 2008-12-16 | 155 | 156 | 150 | 151 | 7,989,000 | 755 |
| 2008-12-15 | 151 | 160 | 150 | 157 | 10,636,000 | 785 |
| 2008-12-12 | 162 | 163 | 145 | 147 | 19,384,000 | 735 |
| 2008-12-11 | 159 | 165 | 156 | 165 | 9,887,000 | 825 |
| 2008-12-10 | 145 | 161 | 144 | 157 | 17,255,000 | 785 |
| 2008-12-09 | 149 | 151 | 144 | 146 | 11,271,000 | 730 |
| 2008-12-08 | 136 | 147 | 135 | 145 | 10,913,000 | 725 |
| 2008-12-05 | 135 | 136 | 132 | 134 | 9,208,000 | 670 |
| 2008-12-04 | 145 | 147 | 132 | 136 | 14,969,000 | 680 |
| 2008-12-03 | 147 | 149 | 144 | 146 | 13,208,000 | 730 |
| 2008-12-02 | 150 | 150 | 142 | 142 | 16,974,000 | 710 |
| 2008-12-01 | 161 | 163 | 153 | 155 | 13,372,000 | 775 |
| 2008-11-28 | 158 | 164 | 156 | 164 | 9,998,000 | 820 |
| 2008-11-27 | 163 | 166 | 154 | 156 | 10,135,000 | 780 |
| 2008-11-26 | 163 | 169 | 160 | 160 | 8,523,000 | 800 |
| 2008-11-25 | 178 | 178 | 164 | 171 | 9,055,000 | 855 |
| 2008-11-21 | 156 | 170 | 152 | 168 | 13,734,000 | 840 |
| 2008-11-20 | 170 | 172 | 163 | 163 | 14,172,000 | 815 |
| 2008-11-19 | 183 | 192 | 178 | 182 | 22,568,000 | 910 |
| 2008-11-18 | 168 | 185 | 167 | 184 | 22,042,000 | 920 |
| 2008-11-17 | 167 | 180 | 165 | 173 | 13,230,000 | 865 |
| 2008-11-14 | 184 | 184 | 167 | 170 | 14,592,000 | 850 |
| 2008-11-13 | 170 | 171 | 165 | 165 | 13,732,000 | 825 |
| 2008-11-12 | 183 | 187 | 175 | 176 | 12,406,000 | 880 |
| 2008-11-11 | 196 | 198 | 190 | 190 | 9,729,000 | 950 |
| 2008-11-10 | 202 | 205 | 191 | 196 | 18,685,000 | 980 |
| 2008-11-07 | 195 | 203 | 189 | 194 | 19,451,000 | 970 |
| 2008-11-06 | 220 | 228 | 215 | 215 | 22,581,000 | 1,075 |
| 2008-11-05 | 234 | 244 | 228 | 238 | 18,626,000 | 1,190 |
| 2008-11-04 | 220 | 225 | 215 | 220 | 15,587,000 | 1,100 |
| 2008-10-31 | 227 | 229 | 212 | 213 | 21,376,000 | 1,065 |
| 2008-10-30 | 204 | 248 | 202 | 247 | 25,185,000 | 1,235 |
| 2008-10-29 | 206 | 206 | 187 | 198 | 17,014,000 | 990 |
| 2008-10-28 | 167 | 182 | 161 | 176 | 24,234,000 | 880 |
| 2008-10-27 | 191 | 203 | 163 | 165 | 22,961,000 | 825 |
| 2008-10-24 | 215 | 215 | 197 | 200 | 17,139,000 | 1,000 |
| 2008-10-23 | 220 | 223 | 200 | 220 | 29,719,000 | 1,100 |
| 2008-10-22 | 281 | 282 | 247 | 247 | 15,834,000 | 1,235 |
| 2008-10-21 | 282 | 285 | 279 | 284 | 8,642,000 | 1,420 |
| 2008-10-20 | 281 | 287 | 274 | 277 | 10,027,000 | 1,385 |
| 2008-10-17 | 299 | 302 | 272 | 276 | 13,072,000 | 1,380 |
| 2008-10-16 | 265 | 282 | 258 | 279 | 19,000,000 | 1,395 |
| 2008-10-15 | 294 | 295 | 271 | 285 | 16,577,000 | 1,425 |
| 2008-10-14 | 348 | 348 | 311 | 314 | 14,542,000 | 1,570 |
| 2008-10-10 | 268 | 297 | 268 | 288 | 14,692,000 | 1,440 |
| 2008-10-09 | 292 | 326 | 285 | 309 | 15,694,000 | 1,545 |
| 2008-10-08 | 305 | 314 | 278 | 292 | 15,571,000 | 1,460 |
| 2008-10-07 | 305 | 328 | 303 | 320 | 20,918,000 | 1,600 |
| 2008-10-06 | 350 | 350 | 334 | 340 | 9,815,000 | 1,700 |
| 2008-10-03 | 371 | 371 | 342 | 359 | 17,530,000 | 1,795 |
| 2008-10-02 | 406 | 407 | 358 | 365 | 17,583,000 | 1,825 |
| 2008-10-01 | 428 | 429 | 408 | 414 | 10,259,000 | 2,070 |
| 2008-09-30 | 394 | 423 | 391 | 418 | 8,596,000 | 2,090 |
| 2008-09-29 | 454 | 456 | 417 | 419 | 12,215,000 | 2,095 |
| 2008-09-26 | 472 | 475 | 447 | 455 | 7,591,000 | 2,275 |
| 2008-09-25 | 469 | 478 | 456 | 467 | 9,124,000 | 2,335 |
| 2008-09-24 | 476 | 487 | 463 | 470 | 7,841,000 | 2,350 |
| 2008-09-22 | 483 | 496 | 470 | 475 | 10,783,000 | 2,375 |
| 2008-09-19 | 459 | 472 | 459 | 463 | 11,563,000 | 2,315 |
| 2008-09-18 | 437 | 450 | 430 | 450 | 12,349,000 | 2,250 |
| 2008-09-17 | 461 | 461 | 438 | 442 | 10,432,000 | 2,210 |
| 2008-09-16 | 429 | 440 | 423 | 439 | 14,010,000 | 2,195 |
| 2008-09-12 | 463 | 470 | 432 | 449 | 31,718,000 | 2,245 |
| 2008-09-11 | 504 | 506 | 463 | 463 | 24,066,000 | 2,315 |
| 2008-09-10 | 487 | 524 | 485 | 517 | 15,960,000 | 2,585 |
| 2008-09-09 | 535 | 537 | 492 | 502 | 18,075,000 | 2,510 |
| 2008-09-08 | 532 | 545 | 532 | 543 | 12,381,000 | 2,715 |
| 2008-09-05 | 547 | 548 | 522 | 527 | 20,655,000 | 2,635 |
| 2008-09-04 | 574 | 577 | 559 | 566 | 15,246,000 | 2,830 |
| 2008-09-03 | 573 | 576 | 559 | 564 | 9,665,000 | 2,820 |
| 2008-09-02 | 565 | 588 | 560 | 566 | 14,623,000 | 2,830 |
| 2008-09-01 | 577 | 583 | 563 | 563 | 6,828,000 | 2,815 |
| 2008-08-29 | 575 | 593 | 574 | 587 | 11,386,000 | 2,935 |
| 2008-08-28 | 572 | 573 | 565 | 568 | 9,078,000 | 2,840 |
| 2008-08-27 | 577 | 577 | 558 | 562 | 8,593,000 | 2,810 |
| 2008-08-26 | 557 | 575 | 550 | 573 | 9,094,000 | 2,865 |
| 2008-08-25 | 555 | 561 | 552 | 559 | 7,733,000 | 2,795 |
| 2008-08-22 | 552 | 556 | 542 | 547 | 7,974,000 | 2,735 |
| 2008-08-21 | 566 | 566 | 549 | 550 | 8,570,000 | 2,750 |
| 2008-08-20 | 553 | 562 | 545 | 556 | 9,985,000 | 2,780 |
| 2008-08-19 | 581 | 585 | 553 | 554 | 13,582,000 | 2,770 |
| 2008-08-18 | 587 | 598 | 580 | 580 | 8,761,000 | 2,900 |
| 2008-08-15 | 579 | 596 | 576 | 595 | 9,233,000 | 2,975 |
| 2008-08-14 | 587 | 595 | 581 | 587 | 13,932,000 | 2,935 |
| 2008-08-13 | 593 | 596 | 582 | 588 | 12,197,000 | 2,940 |
| 2008-08-12 | 608 | 611 | 584 | 587 | 11,033,000 | 2,935 |
| 2008-08-11 | 609 | 613 | 599 | 606 | 7,646,000 | 3,030 |
| 2008-08-08 | 574 | 598 | 568 | 589 | 13,795,000 | 2,945 |
| 2008-08-07 | 614 | 614 | 574 | 574 | 12,016,000 | 2,870 |
| 2008-08-06 | 580 | 594 | 577 | 594 | 14,962,000 | 2,970 |
| 2008-08-05 | 554 | 573 | 551 | 554 | 12,868,000 | 2,770 |
| 2008-08-04 | 588 | 591 | 550 | 552 | 17,643,000 | 2,760 |
| 2008-08-01 | 610 | 623 | 602 | 605 | 9,965,000 | 3,025 |
| 2008-07-31 | 638 | 642 | 596 | 626 | 11,641,000 | 3,130 |
| 2008-07-30 | 619 | 625 | 613 | 623 | 11,180,000 | 3,115 |
| 2008-07-29 | 610 | 610 | 591 | 603 | 9,934,000 | 3,015 |
| 2008-07-28 | 626 | 640 | 615 | 619 | 8,408,000 | 3,095 |
| 2008-07-25 | 640 | 641 | 626 | 627 | 12,687,000 | 3,135 |
| 2008-07-24 | 626 | 672 | 619 | 660 | 24,780,000 | 3,300 |
| 2008-07-23 | 616 | 624 | 609 | 620 | 10,126,000 | 3,100 |
| 2008-07-22 | 609 | 614 | 596 | 610 | 10,792,000 | 3,050 |
| 2008-07-18 | 622 | 626 | 604 | 608 | 15,465,000 | 3,040 |
| 2008-07-17 | 610 | 621 | 609 | 615 | 14,779,000 | 3,075 |
| 2008-07-16 | 586 | 598 | 574 | 596 | 13,905,000 | 2,980 |
| 2008-07-15 | 601 | 602 | 585 | 586 | 7,946,000 | 2,930 |
| 2008-07-14 | 605 | 619 | 600 | 604 | 10,657,000 | 3,020 |
| 2008-07-11 | 593 | 616 | 589 | 607 | 19,178,000 | 3,035 |
| 2008-07-10 | 583 | 602 | 579 | 598 | 17,713,000 | 2,990 |
| 2008-07-09 | 590 | 599 | 587 | 593 | 16,450,000 | 2,965 |
| 2008-07-08 | 572 | 582 | 565 | 577 | 29,937,000 | 2,885 |
| 2008-07-07 | 541 | 561 | 536 | 560 | 8,995,000 | 2,800 |
| 2008-07-04 | 546 | 554 | 538 | 550 | 14,285,000 | 2,750 |
| 2008-07-03 | 520 | 530 | 511 | 526 | 9,675,000 | 2,630 |
| 2008-07-02 | 527 | 545 | 523 | 530 | 9,930,000 | 2,650 |
| 2008-07-01 | 547 | 560 | 535 | 536 | 7,262,000 | 2,680 |
| 2008-06-30 | 559 | 564 | 548 | 551 | 13,118,000 | 2,755 |
| 2008-06-27 | 522 | 549 | 516 | 549 | 16,224,000 | 2,745 |
| 2008-06-26 | 537 | 558 | 536 | 542 | 19,158,000 | 2,710 |
| 2008-06-25 | 541 | 549 | 524 | 547 | 12,017,000 | 2,735 |
| 2008-06-24 | 557 | 574 | 554 | 557 | 11,429,000 | 2,785 |
| 2008-06-23 | 545 | 554 | 533 | 552 | 9,514,000 | 2,760 |
| 2008-06-20 | 567 | 579 | 557 | 561 | 7,775,000 | 2,805 |
| 2008-06-19 | 589 | 590 | 564 | 568 | 11,871,000 | 2,840 |
| 2008-06-18 | 580 | 601 | 578 | 601 | 7,813,000 | 3,005 |
| 2008-06-17 | 604 | 604 | 581 | 584 | 10,195,000 | 2,920 |
| 2008-06-16 | 607 | 607 | 593 | 605 | 10,571,000 | 3,025 |
| 2008-06-13 | 599 | 607 | 585 | 599 | 15,044,000 | 2,995 |
| 2008-06-12 | 584 | 595 | 575 | 583 | 11,450,000 | 2,915 |
| 2008-06-11 | 581 | 602 | 579 | 602 | 19,059,000 | 3,010 |
| 2008-06-10 | 583 | 599 | 566 | 573 | 12,872,000 | 2,865 |
| 2008-06-09 | 574 | 580 | 564 | 573 | 11,611,000 | 2,865 |
| 2008-06-06 | 614 | 620 | 592 | 595 | 15,144,000 | 2,975 |
| 2008-06-05 | 595 | 597 | 579 | 597 | 16,759,000 | 2,985 |
| 2008-06-04 | 551 | 603 | 551 | 598 | 26,446,000 | 2,990 |
| 2008-06-03 | 541 | 549 | 535 | 548 | 13,889,000 | 2,740 |
| 2008-06-02 | 545 | 551 | 537 | 551 | 17,028,000 | 2,755 |
| 2008-05-30 | 520 | 550 | 518 | 550 | 32,443,000 | 2,750 |
| 2008-05-29 | 480 | 513 | 479 | 513 | 25,188,000 | 2,565 |
| 2008-05-28 | 468 | 490 | 461 | 478 | 16,869,000 | 2,390 |
| 2008-05-27 | 442 | 461 | 442 | 461 | 6,606,000 | 2,305 |
| 2008-05-26 | 456 | 459 | 439 | 440 | 4,725,000 | 2,200 |
| 2008-05-23 | 466 | 474 | 460 | 461 | 6,424,000 | 2,305 |
| 2008-05-22 | 446 | 469 | 437 | 469 | 8,650,000 | 2,345 |
| 2008-05-21 | 463 | 468 | 451 | 456 | 6,159,000 | 2,280 |
| 2008-05-20 | 474 | 482 | 470 | 476 | 5,300,000 | 2,380 |
| 2008-05-19 | 480 | 482 | 467 | 473 | 7,487,000 | 2,365 |
| 2008-05-16 | 485 | 490 | 472 | 478 | 6,160,000 | 2,390 |
| 2008-05-15 | 465 | 483 | 462 | 480 | 9,343,000 | 2,400 |
| 2008-05-14 | 456 | 460 | 445 | 460 | 7,523,000 | 2,300 |
| 2008-05-13 | 457 | 459 | 447 | 454 | 8,674,000 | 2,270 |
| 2008-05-12 | 426 | 439 | 421 | 434 | 5,083,000 | 2,170 |
| 2008-05-09 | 456 | 463 | 435 | 436 | 8,008,000 | 2,180 |
| 2008-05-08 | 467 | 467 | 455 | 456 | 5,277,000 | 2,280 |
| 2008-05-07 | 464 | 477 | 462 | 472 | 8,608,000 | 2,360 |
| 2008-05-02 | 460 | 465 | 452 | 459 | 6,697,000 | 2,295 |
| 2008-05-01 | 451 | 457 | 447 | 453 | 5,352,000 | 2,265 |
| 2008-04-30 | 455 | 466 | 450 | 450 | 8,903,000 | 2,250 |
| 2008-04-28 | 446 | 472 | 443 | 465 | 12,864,000 | 2,325 |
| 2008-04-25 | 424 | 432 | 424 | 431 | 7,934,000 | 2,155 |
| 2008-04-24 | 433 | 437 | 419 | 420 | 8,390,000 | 2,100 |
| 2008-04-23 | 417 | 442 | 412 | 438 | 11,772,000 | 2,190 |
| 2008-04-22 | 412 | 424 | 409 | 422 | 7,084,000 | 2,110 |
| 2008-04-21 | 426 | 432 | 419 | 420 | 12,197,000 | 2,100 |
| 2008-04-18 | 396 | 419 | 393 | 414 | 15,011,000 | 2,070 |
| 2008-04-17 | 389 | 396 | 383 | 391 | 10,780,000 | 1,955 |
| 2008-04-16 | 383 | 390 | 379 | 385 | 11,874,000 | 1,925 |
| 2008-04-15 | 367 | 377 | 367 | 373 | 9,081,000 | 1,865 |
| 2008-04-14 | 360 | 366 | 356 | 364 | 11,965,000 | 1,820 |
| 2008-04-11 | 346 | 367 | 345 | 367 | 11,730,000 | 1,835 |
| 2008-04-10 | 343 | 345 | 337 | 337 | 7,387,000 | 1,685 |
| 2008-04-09 | 358 | 360 | 347 | 350 | 4,964,000 | 1,750 |
| 2008-04-08 | 359 | 362 | 354 | 357 | 5,692,000 | 1,785 |
| 2008-04-07 | 355 | 359 | 347 | 358 | 9,578,000 | 1,790 |
| 2008-04-04 | 375 | 378 | 363 | 365 | 6,702,000 | 1,825 |
| 2008-04-03 | 372 | 381 | 366 | 381 | 6,878,000 | 1,905 |
| 2008-04-02 | 376 | 377 | 369 | 374 | 4,792,000 | 1,870 |
| 2008-04-01 | 364 | 366 | 355 | 357 | 6,029,000 | 1,785 |
| 2008-03-31 | 357 | 359 | 346 | 353 | 4,713,000 | 1,765 |
| 2008-03-28 | 355 | 365 | 349 | 361 | 6,400,000 | 1,805 |
| 2008-03-27 | 367 | 368 | 356 | 356 | 5,973,000 | 1,780 |
| 2008-03-26 | 381 | 384 | 375 | 377 | 3,777,000 | 1,885 |
| 2008-03-25 | 378 | 382 | 373 | 378 | 4,206,000 | 1,890 |
| 2008-03-24 | 363 | 375 | 362 | 372 | 3,818,000 | 1,860 |
| 2008-03-21 | 360 | 367 | 357 | 365 | 4,783,000 | 1,825 |
| 2008-03-19 | 364 | 367 | 355 | 362 | 8,190,000 | 1,810 |
| 2008-03-18 | 345 | 348 | 337 | 348 | 9,374,000 | 1,740 |
| 2008-03-17 | 348 | 348 | 325 | 337 | 12,788,000 | 1,685 |
| 2008-03-14 | 378 | 380 | 353 | 358 | 12,906,000 | 1,790 |
| 2008-03-13 | 386 | 392 | 370 | 377 | 8,139,000 | 1,885 |
| 2008-03-12 | 419 | 419 | 398 | 400 | 7,214,000 | 2,000 |
| 2008-03-11 | 363 | 396 | 363 | 395 | 10,773,000 | 1,975 |
| 2008-03-10 | 384 | 389 | 363 | 364 | 8,344,000 | 1,820 |
| 2008-03-07 | 391 | 393 | 385 | 388 | 5,465,000 | 1,940 |
| 2008-03-06 | 411 | 421 | 406 | 410 | 5,591,000 | 2,050 |
| 2008-03-05 | 406 | 415 | 400 | 410 | 7,514,000 | 2,050 |
| 2008-03-04 | 412 | 413 | 396 | 401 | 8,060,000 | 2,005 |
| 2008-03-03 | 414 | 419 | 406 | 407 | 8,187,000 | 2,035 |
| 2008-02-29 | 447 | 447 | 430 | 435 | 9,700,000 | 2,175 |
| 2008-02-28 | 460 | 465 | 455 | 461 | 7,287,000 | 2,305 |
| 2008-02-27 | 465 | 487 | 462 | 480 | 10,199,000 | 2,400 |
| 2008-02-26 | 466 | 466 | 451 | 453 | 6,700,000 | 2,265 |
| 2008-02-25 | 455 | 458 | 447 | 456 | 7,799,000 | 2,280 |
| 2008-02-22 | 442 | 452 | 433 | 450 | 11,376,000 | 2,250 |
| 2008-02-21 | 437 | 454 | 436 | 449 | 10,699,000 | 2,245 |
| 2008-02-20 | 434 | 437 | 427 | 428 | 6,450,000 | 2,140 |
| 2008-02-19 | 430 | 434 | 425 | 429 | 5,495,000 | 2,145 |
| 2008-02-18 | 424 | 432 | 422 | 422 | 7,698,000 | 2,110 |
| 2008-02-15 | 417 | 428 | 410 | 423 | 11,203,000 | 2,115 |
| 2008-02-14 | 402 | 416 | 401 | 416 | 11,420,000 | 2,080 |
| 2008-02-13 | 400 | 407 | 385 | 388 | 11,134,000 | 1,940 |
| 2008-02-12 | 387 | 392 | 379 | 385 | 11,357,000 | 1,925 |
| 2008-02-08 | 415 | 419 | 391 | 396 | 12,678,000 | 1,980 |
| 2008-02-07 | 429 | 432 | 411 | 422 | 9,547,000 | 2,110 |
| 2008-02-06 | 463 | 463 | 435 | 439 | 9,379,000 | 2,195 |
| 2008-02-05 | 480 | 488 | 465 | 473 | 8,693,000 | 2,365 |
| 2008-02-04 | 480 | 483 | 474 | 482 | 5,906,000 | 2,410 |
| 2008-02-01 | 454 | 467 | 452 | 460 | 7,861,000 | 2,300 |
| 2008-01-31 | 429 | 454 | 423 | 449 | 5,964,000 | 2,245 |
| 2008-01-30 | 437 | 441 | 426 | 437 | 4,600,000 | 2,185 |
| 2008-01-29 | 437 | 445 | 424 | 432 | 6,953,000 | 2,160 |
| 2008-01-28 | 445 | 446 | 429 | 429 | 6,043,000 | 2,145 |
| 2008-01-25 | 427 | 452 | 424 | 452 | 8,766,000 | 2,260 |
| 2008-01-24 | 415 | 424 | 410 | 417 | 6,409,000 | 2,085 |
| 2008-01-23 | 416 | 427 | 405 | 414 | 7,393,000 | 2,070 |
| 2008-01-22 | 417 | 418 | 399 | 401 | 8,562,000 | 2,005 |
| 2008-01-21 | 438 | 439 | 426 | 427 | 4,524,000 | 2,135 |
| 2008-01-18 | 426 | 451 | 425 | 450 | 6,278,000 | 2,250 |
| 2008-01-17 | 433 | 437 | 419 | 436 | 11,100,000 | 2,180 |
| 2008-01-16 | 440 | 450 | 428 | 430 | 8,415,000 | 2,150 |
| 2008-01-15 | 480 | 482 | 457 | 465 | 7,002,000 | 2,325 |
| 2008-01-11 | 496 | 502 | 485 | 485 | 4,360,000 | 2,425 |
| 2008-01-10 | 509 | 510 | 496 | 496 | 2,825,000 | 2,480 |
| 2008-01-09 | 490 | 506 | 488 | 504 | 4,428,000 | 2,520 |
| 2008-01-08 | 507 | 509 | 501 | 506 | 4,251,000 | 2,530 |
| 2008-01-07 | 513 | 520 | 507 | 512 | 5,849,000 | 2,560 |
| 2008-01-04 | 518 | 519 | 505 | 515 | 6,451,000 | 2,575 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
