7261 マツダ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 233 | 234 | 230 | 233 | 9,389,000 | 1,165 |
| 2010-12-29 | 237 | 237 | 235 | 236 | 7,933,000 | 1,180 |
| 2010-12-28 | 237 | 239 | 236 | 238 | 7,352,000 | 1,190 |
| 2010-12-27 | 236 | 240 | 236 | 239 | 8,196,000 | 1,195 |
| 2010-12-24 | 242 | 242 | 237 | 239 | 14,056,000 | 1,195 |
| 2010-12-22 | 244 | 246 | 244 | 245 | 7,869,000 | 1,225 |
| 2010-12-21 | 245 | 247 | 244 | 245 | 10,368,000 | 1,225 |
| 2010-12-20 | 243 | 246 | 243 | 244 | 12,042,000 | 1,220 |
| 2010-12-17 | 242 | 244 | 241 | 244 | 11,126,000 | 1,220 |
| 2010-12-16 | 244 | 244 | 242 | 243 | 9,117,000 | 1,215 |
| 2010-12-15 | 247 | 248 | 242 | 243 | 15,387,000 | 1,215 |
| 2010-12-14 | 246 | 247 | 243 | 246 | 7,783,000 | 1,230 |
| 2010-12-13 | 244 | 246 | 241 | 246 | 12,546,000 | 1,230 |
| 2010-12-10 | 249 | 249 | 241 | 244 | 28,269,000 | 1,220 |
| 2010-12-09 | 245 | 248 | 244 | 247 | 27,959,000 | 1,235 |
| 2010-12-08 | 237 | 241 | 236 | 240 | 13,402,000 | 1,200 |
| 2010-12-07 | 239 | 240 | 235 | 237 | 11,150,000 | 1,185 |
| 2010-12-06 | 236 | 240 | 234 | 239 | 9,495,000 | 1,195 |
| 2010-12-03 | 240 | 243 | 238 | 238 | 21,021,000 | 1,190 |
| 2010-12-02 | 237 | 240 | 236 | 237 | 20,327,000 | 1,185 |
| 2010-12-01 | 230 | 233 | 229 | 232 | 15,385,000 | 1,160 |
| 2010-11-30 | 237 | 238 | 231 | 233 | 17,629,000 | 1,165 |
| 2010-11-29 | 237 | 239 | 235 | 238 | 14,158,000 | 1,190 |
| 2010-11-26 | 238 | 240 | 236 | 237 | 13,471,000 | 1,185 |
| 2010-11-25 | 237 | 240 | 233 | 239 | 29,444,000 | 1,195 |
| 2010-11-24 | 231 | 233 | 228 | 233 | 20,960,000 | 1,165 |
| 2010-11-22 | 238 | 239 | 235 | 237 | 14,068,000 | 1,185 |
| 2010-11-19 | 237 | 239 | 235 | 237 | 21,212,000 | 1,185 |
| 2010-11-18 | 232 | 234 | 229 | 233 | 29,266,000 | 1,165 |
| 2010-11-17 | 227 | 233 | 227 | 231 | 41,899,000 | 1,155 |
| 2010-11-16 | 221 | 228 | 220 | 224 | 31,900,000 | 1,120 |
| 2010-11-15 | 218 | 220 | 216 | 218 | 12,081,000 | 1,090 |
| 2010-11-12 | 217 | 219 | 214 | 215 | 13,615,000 | 1,075 |
| 2010-11-11 | 216 | 221 | 216 | 218 | 18,319,000 | 1,090 |
| 2010-11-10 | 213 | 216 | 212 | 213 | 18,148,000 | 1,065 |
| 2010-11-09 | 214 | 215 | 209 | 211 | 14,689,000 | 1,055 |
| 2010-11-08 | 214 | 217 | 214 | 215 | 10,136,000 | 1,075 |
| 2010-11-05 | 210 | 213 | 209 | 211 | 11,035,000 | 1,055 |
| 2010-11-04 | 207 | 209 | 206 | 206 | 14,246,000 | 1,030 |
| 2010-11-02 | 201 | 202 | 198 | 202 | 12,443,000 | 1,010 |
| 2010-11-01 | 204 | 206 | 201 | 204 | 13,458,000 | 1,020 |
| 2010-10-29 | 209 | 210 | 202 | 205 | 19,551,000 | 1,025 |
| 2010-10-28 | 210 | 211 | 207 | 210 | 21,120,000 | 1,050 |
| 2010-10-27 | 212 | 213 | 209 | 211 | 18,897,000 | 1,055 |
| 2010-10-26 | 210 | 213 | 208 | 209 | 15,112,000 | 1,045 |
| 2010-10-25 | 216 | 217 | 212 | 213 | 10,531,000 | 1,065 |
| 2010-10-22 | 213 | 217 | 211 | 215 | 16,126,000 | 1,075 |
| 2010-10-21 | 216 | 218 | 210 | 212 | 33,389,000 | 1,060 |
| 2010-10-20 | 208 | 214 | 206 | 212 | 23,371,000 | 1,060 |
| 2010-10-19 | 209 | 210 | 205 | 209 | 22,738,000 | 1,045 |
| 2010-10-18 | 207 | 214 | 204 | 212 | 30,421,000 | 1,060 |
| 2010-10-15 | 215 | 218 | 212 | 214 | 15,023,000 | 1,070 |
| 2010-10-14 | 212 | 218 | 211 | 214 | 23,789,000 | 1,070 |
| 2010-10-13 | 213 | 216 | 209 | 210 | 15,276,000 | 1,050 |
| 2010-10-12 | 219 | 219 | 208 | 208 | 29,498,000 | 1,040 |
| 2010-10-08 | 218 | 223 | 217 | 219 | 36,320,000 | 1,095 |
| 2010-10-07 | 211 | 218 | 211 | 216 | 19,849,000 | 1,080 |
| 2010-10-06 | 209 | 216 | 207 | 213 | 25,919,000 | 1,065 |
| 2010-10-05 | 204 | 211 | 204 | 207 | 32,496,000 | 1,035 |
| 2010-10-04 | 201 | 209 | 200 | 205 | 16,411,000 | 1,025 |
| 2010-10-01 | 203 | 203 | 198 | 201 | 12,475,000 | 1,005 |
| 2010-09-30 | 205 | 206 | 201 | 201 | 15,602,000 | 1,005 |
| 2010-09-29 | 203 | 208 | 203 | 203 | 12,921,000 | 1,015 |
| 2010-09-28 | 202 | 205 | 201 | 203 | 7,687,000 | 1,015 |
| 2010-09-27 | 199 | 203 | 199 | 202 | 13,089,000 | 1,010 |
| 2010-09-24 | 194 | 204 | 193 | 198 | 25,360,000 | 990 |
| 2010-09-22 | 198 | 201 | 196 | 198 | 16,404,000 | 990 |
| 2010-09-21 | 210 | 211 | 200 | 202 | 16,224,000 | 1,010 |
| 2010-09-17 | 204 | 209 | 202 | 207 | 20,338,000 | 1,035 |
| 2010-09-16 | 205 | 207 | 200 | 203 | 26,041,000 | 1,015 |
| 2010-09-15 | 188 | 203 | 186 | 201 | 36,535,000 | 1,005 |
| 2010-09-14 | 190 | 191 | 187 | 189 | 10,498,000 | 945 |
| 2010-09-13 | 192 | 194 | 190 | 191 | 13,163,000 | 955 |
| 2010-09-10 | 190 | 193 | 188 | 190 | 14,873,000 | 950 |
| 2010-09-09 | 187 | 188 | 185 | 187 | 7,962,000 | 935 |
| 2010-09-08 | 186 | 187 | 183 | 185 | 12,781,000 | 925 |
| 2010-09-07 | 193 | 193 | 190 | 191 | 8,852,000 | 955 |
| 2010-09-06 | 192 | 197 | 190 | 194 | 21,568,000 | 970 |
| 2010-09-03 | 184 | 188 | 183 | 187 | 20,570,000 | 935 |
| 2010-09-02 | 186 | 188 | 180 | 183 | 26,803,000 | 915 |
| 2010-09-01 | 185 | 186 | 181 | 184 | 24,736,000 | 920 |
| 2010-08-31 | 191 | 192 | 188 | 188 | 11,409,000 | 940 |
| 2010-08-30 | 195 | 198 | 194 | 195 | 12,477,000 | 975 |
| 2010-08-27 | 186 | 196 | 184 | 191 | 20,041,000 | 955 |
| 2010-08-26 | 191 | 192 | 187 | 189 | 9,368,000 | 945 |
| 2010-08-25 | 191 | 191 | 188 | 190 | 13,113,000 | 950 |
| 2010-08-24 | 196 | 196 | 192 | 194 | 13,903,000 | 970 |
| 2010-08-23 | 198 | 200 | 195 | 198 | 11,307,000 | 990 |
| 2010-08-20 | 196 | 200 | 195 | 198 | 16,866,000 | 990 |
| 2010-08-19 | 194 | 203 | 193 | 201 | 26,780,000 | 1,005 |
| 2010-08-18 | 197 | 197 | 191 | 194 | 21,099,000 | 970 |
| 2010-08-17 | 195 | 197 | 192 | 196 | 13,476,000 | 980 |
| 2010-08-16 | 198 | 198 | 195 | 198 | 8,339,000 | 990 |
| 2010-08-13 | 199 | 201 | 196 | 200 | 15,901,000 | 1,000 |
| 2010-08-12 | 197 | 202 | 195 | 202 | 15,984,000 | 1,010 |
| 2010-08-11 | 206 | 206 | 202 | 203 | 8,517,000 | 1,015 |
| 2010-08-10 | 209 | 211 | 207 | 208 | 5,197,000 | 1,040 |
| 2010-08-09 | 207 | 210 | 206 | 208 | 9,239,000 | 1,040 |
| 2010-08-06 | 206 | 208 | 206 | 208 | 6,024,000 | 1,040 |
| 2010-08-05 | 210 | 212 | 207 | 208 | 8,219,000 | 1,040 |
| 2010-08-04 | 206 | 209 | 205 | 207 | 11,720,000 | 1,035 |
| 2010-08-03 | 212 | 213 | 209 | 210 | 15,015,000 | 1,050 |
| 2010-08-02 | 206 | 208 | 200 | 206 | 22,947,000 | 1,030 |
| 2010-07-30 | 210 | 211 | 203 | 209 | 19,512,000 | 1,045 |
| 2010-07-29 | 210 | 213 | 209 | 210 | 12,038,000 | 1,050 |
| 2010-07-28 | 213 | 215 | 211 | 214 | 14,857,000 | 1,070 |
| 2010-07-27 | 210 | 214 | 210 | 211 | 9,460,000 | 1,055 |
| 2010-07-26 | 214 | 215 | 209 | 210 | 15,070,000 | 1,050 |
| 2010-07-23 | 205 | 208 | 203 | 207 | 15,333,000 | 1,035 |
| 2010-07-22 | 198 | 201 | 198 | 201 | 10,505,000 | 1,005 |
| 2010-07-21 | 206 | 207 | 198 | 199 | 14,252,000 | 995 |
| 2010-07-20 | 199 | 204 | 196 | 203 | 22,287,000 | 1,015 |
| 2010-07-16 | 210 | 211 | 202 | 206 | 25,986,000 | 1,030 |
| 2010-07-15 | 214 | 216 | 211 | 213 | 12,681,000 | 1,065 |
| 2010-07-14 | 217 | 220 | 215 | 217 | 14,893,000 | 1,085 |
| 2010-07-13 | 214 | 217 | 210 | 211 | 8,858,000 | 1,055 |
| 2010-07-12 | 210 | 217 | 210 | 213 | 9,034,000 | 1,065 |
| 2010-07-09 | 214 | 216 | 209 | 212 | 15,115,000 | 1,060 |
| 2010-07-08 | 214 | 217 | 211 | 212 | 18,998,000 | 1,060 |
| 2010-07-07 | 209 | 212 | 203 | 204 | 14,039,000 | 1,020 |
| 2010-07-06 | 200 | 208 | 196 | 207 | 12,154,000 | 1,035 |
| 2010-07-05 | 200 | 203 | 199 | 201 | 10,133,000 | 1,005 |
| 2010-07-02 | 200 | 202 | 198 | 201 | 14,239,000 | 1,005 |
| 2010-07-01 | 206 | 207 | 198 | 199 | 20,884,000 | 995 |
| 2010-06-30 | 205 | 210 | 202 | 210 | 22,444,000 | 1,050 |
| 2010-06-29 | 217 | 220 | 210 | 212 | 16,140,000 | 1,060 |
| 2010-06-28 | 221 | 222 | 216 | 218 | 9,813,000 | 1,090 |
| 2010-06-25 | 224 | 224 | 219 | 221 | 14,075,000 | 1,105 |
| 2010-06-24 | 226 | 228 | 224 | 226 | 6,437,000 | 1,130 |
| 2010-06-23 | 229 | 230 | 226 | 228 | 12,891,000 | 1,140 |
| 2010-06-22 | 233 | 237 | 233 | 234 | 13,264,000 | 1,170 |
| 2010-06-21 | 232 | 237 | 229 | 236 | 17,915,000 | 1,180 |
| 2010-06-18 | 229 | 230 | 226 | 229 | 10,391,000 | 1,145 |
| 2010-06-17 | 232 | 235 | 228 | 230 | 14,353,000 | 1,150 |
| 2010-06-16 | 236 | 239 | 234 | 236 | 19,972,000 | 1,180 |
| 2010-06-15 | 226 | 232 | 224 | 228 | 17,565,000 | 1,140 |
| 2010-06-14 | 225 | 227 | 223 | 225 | 10,214,000 | 1,125 |
| 2010-06-11 | 226 | 227 | 219 | 220 | 21,873,000 | 1,100 |
| 2010-06-10 | 223 | 223 | 217 | 220 | 15,988,000 | 1,100 |
| 2010-06-09 | 226 | 226 | 218 | 222 | 25,182,000 | 1,110 |
| 2010-06-08 | 228 | 234 | 227 | 230 | 18,764,000 | 1,150 |
| 2010-06-07 | 229 | 230 | 225 | 227 | 15,690,000 | 1,135 |
| 2010-06-04 | 237 | 241 | 236 | 238 | 12,407,000 | 1,190 |
| 2010-06-03 | 233 | 240 | 231 | 237 | 24,557,000 | 1,185 |
| 2010-06-02 | 231 | 233 | 223 | 225 | 31,928,000 | 1,125 |
| 2010-06-01 | 237 | 237 | 231 | 235 | 11,394,000 | 1,175 |
| 2010-05-31 | 236 | 242 | 235 | 237 | 17,560,000 | 1,185 |
| 2010-05-28 | 236 | 238 | 232 | 236 | 27,933,000 | 1,180 |
| 2010-05-27 | 226 | 230 | 224 | 228 | 40,340,000 | 1,140 |
| 2010-05-26 | 226 | 231 | 217 | 229 | 27,918,000 | 1,145 |
| 2010-05-25 | 225 | 226 | 218 | 220 | 16,119,000 | 1,100 |
| 2010-05-24 | 229 | 231 | 225 | 228 | 20,029,000 | 1,140 |
| 2010-05-21 | 230 | 232 | 226 | 231 | 26,703,000 | 1,155 |
| 2010-05-20 | 243 | 247 | 237 | 238 | 19,676,000 | 1,190 |
| 2010-05-19 | 233 | 250 | 232 | 246 | 36,776,000 | 1,230 |
| 2010-05-18 | 254 | 254 | 238 | 241 | 28,702,000 | 1,205 |
| 2010-05-17 | 258 | 258 | 247 | 252 | 24,608,000 | 1,260 |
| 2010-05-14 | 264 | 268 | 260 | 262 | 22,803,000 | 1,310 |
| 2010-05-13 | 262 | 268 | 260 | 267 | 19,918,000 | 1,335 |
| 2010-05-12 | 255 | 260 | 252 | 254 | 17,707,000 | 1,270 |
| 2010-05-11 | 267 | 269 | 250 | 252 | 19,106,000 | 1,260 |
| 2010-05-10 | 256 | 265 | 255 | 259 | 20,035,000 | 1,295 |
| 2010-05-07 | 250 | 263 | 250 | 258 | 22,595,000 | 1,290 |
| 2010-05-06 | 272 | 274 | 264 | 266 | 22,436,000 | 1,330 |
| 2010-04-30 | 280 | 282 | 278 | 280 | 27,878,000 | 1,400 |
| 2010-04-28 | 265 | 274 | 263 | 270 | 36,536,000 | 1,350 |
| 2010-04-27 | 277 | 282 | 275 | 281 | 17,327,000 | 1,405 |
| 2010-04-26 | 274 | 277 | 274 | 277 | 12,977,000 | 1,385 |
| 2010-04-23 | 271 | 276 | 267 | 271 | 21,450,000 | 1,355 |
| 2010-04-22 | 268 | 271 | 265 | 271 | 11,425,000 | 1,355 |
| 2010-04-21 | 271 | 273 | 270 | 272 | 16,141,000 | 1,360 |
| 2010-04-20 | 263 | 269 | 262 | 264 | 22,459,000 | 1,320 |
| 2010-04-19 | 254 | 257 | 253 | 257 | 13,006,000 | 1,285 |
| 2010-04-16 | 264 | 266 | 257 | 259 | 13,387,000 | 1,295 |
| 2010-04-15 | 266 | 267 | 263 | 265 | 8,458,000 | 1,325 |
| 2010-04-14 | 265 | 267 | 261 | 263 | 14,205,000 | 1,315 |
| 2010-04-13 | 270 | 271 | 263 | 267 | 14,843,000 | 1,335 |
| 2010-04-12 | 270 | 273 | 269 | 269 | 14,517,000 | 1,345 |
| 2010-04-09 | 266 | 269 | 262 | 267 | 21,396,000 | 1,335 |
| 2010-04-08 | 268 | 269 | 263 | 264 | 29,580,000 | 1,320 |
| 2010-04-07 | 277 | 277 | 273 | 276 | 9,512,000 | 1,380 |
| 2010-04-06 | 282 | 283 | 272 | 275 | 19,351,000 | 1,375 |
| 2010-04-05 | 280 | 288 | 279 | 282 | 31,249,000 | 1,410 |
| 2010-04-02 | 268 | 275 | 267 | 274 | 30,230,000 | 1,370 |
| 2010-04-01 | 267 | 272 | 262 | 265 | 40,552,000 | 1,325 |
| 2010-03-31 | 255 | 265 | 254 | 263 | 41,361,000 | 1,315 |
| 2010-03-30 | 250 | 254 | 248 | 251 | 26,449,000 | 1,255 |
| 2010-03-29 | 245 | 248 | 244 | 246 | 8,904,000 | 1,230 |
| 2010-03-26 | 246 | 248 | 244 | 247 | 13,240,000 | 1,235 |
| 2010-03-25 | 243 | 247 | 241 | 242 | 14,795,000 | 1,210 |
| 2010-03-24 | 244 | 245 | 237 | 239 | 13,618,000 | 1,195 |
| 2010-03-23 | 245 | 246 | 242 | 243 | 7,961,000 | 1,215 |
| 2010-03-19 | 245 | 250 | 244 | 247 | 24,136,000 | 1,235 |
| 2010-03-18 | 246 | 248 | 240 | 241 | 14,446,000 | 1,205 |
| 2010-03-17 | 242 | 248 | 242 | 246 | 17,688,000 | 1,230 |
| 2010-03-16 | 242 | 242 | 237 | 239 | 18,960,000 | 1,195 |
| 2010-03-15 | 235 | 241 | 234 | 240 | 21,850,000 | 1,200 |
| 2010-03-12 | 235 | 236 | 231 | 234 | 27,965,000 | 1,170 |
| 2010-03-11 | 235 | 236 | 232 | 233 | 7,852,000 | 1,165 |
| 2010-03-10 | 233 | 235 | 233 | 235 | 8,145,000 | 1,175 |
| 2010-03-09 | 235 | 236 | 231 | 235 | 12,175,000 | 1,175 |
| 2010-03-08 | 233 | 235 | 231 | 234 | 11,520,000 | 1,170 |
| 2010-03-05 | 227 | 229 | 226 | 228 | 6,624,000 | 1,140 |
| 2010-03-04 | 225 | 226 | 223 | 225 | 7,891,000 | 1,125 |
| 2010-03-03 | 228 | 230 | 225 | 226 | 15,063,000 | 1,130 |
| 2010-03-02 | 233 | 234 | 228 | 231 | 16,902,000 | 1,155 |
| 2010-03-01 | 232 | 236 | 231 | 234 | 12,834,000 | 1,170 |
| 2010-02-26 | 227 | 237 | 226 | 234 | 27,826,000 | 1,170 |
| 2010-02-25 | 233 | 236 | 223 | 225 | 40,975,000 | 1,125 |
| 2010-02-24 | 227 | 231 | 225 | 226 | 19,139,000 | 1,130 |
| 2010-02-23 | 228 | 228 | 225 | 228 | 9,229,000 | 1,140 |
| 2010-02-22 | 231 | 232 | 228 | 230 | 8,897,000 | 1,150 |
| 2010-02-19 | 230 | 232 | 223 | 223 | 19,040,000 | 1,115 |
| 2010-02-18 | 224 | 229 | 222 | 226 | 19,586,000 | 1,130 |
| 2010-02-17 | 220 | 223 | 219 | 221 | 23,405,000 | 1,105 |
| 2010-02-16 | 220 | 221 | 214 | 215 | 18,350,000 | 1,075 |
| 2010-02-15 | 226 | 227 | 219 | 220 | 12,598,000 | 1,100 |
| 2010-02-12 | 230 | 231 | 226 | 227 | 18,621,000 | 1,135 |
| 2010-02-10 | 225 | 232 | 224 | 226 | 20,798,000 | 1,130 |
| 2010-02-09 | 223 | 227 | 218 | 222 | 28,421,000 | 1,110 |
| 2010-02-08 | 235 | 236 | 226 | 227 | 21,070,000 | 1,135 |
| 2010-02-05 | 235 | 238 | 232 | 233 | 29,745,000 | 1,165 |
| 2010-02-04 | 254 | 255 | 241 | 245 | 24,392,000 | 1,225 |
| 2010-02-03 | 244 | 252 | 242 | 248 | 30,495,000 | 1,240 |
| 2010-02-02 | 243 | 245 | 239 | 242 | 15,472,000 | 1,210 |
| 2010-02-01 | 246 | 248 | 229 | 236 | 43,378,000 | 1,180 |
| 2010-01-29 | 233 | 249 | 232 | 245 | 48,987,000 | 1,225 |
| 2010-01-28 | 235 | 237 | 232 | 234 | 28,984,000 | 1,170 |
| 2010-01-27 | 237 | 238 | 226 | 227 | 26,347,000 | 1,135 |
| 2010-01-26 | 243 | 247 | 236 | 236 | 24,810,000 | 1,180 |
| 2010-01-25 | 235 | 245 | 235 | 243 | 18,898,000 | 1,215 |
| 2010-01-22 | 243 | 248 | 238 | 241 | 35,209,000 | 1,205 |
| 2010-01-21 | 238 | 249 | 235 | 248 | 28,323,000 | 1,240 |
| 2010-01-20 | 248 | 248 | 238 | 240 | 22,582,000 | 1,200 |
| 2010-01-19 | 249 | 252 | 239 | 241 | 25,998,000 | 1,205 |
| 2010-01-18 | 245 | 249 | 239 | 246 | 27,782,000 | 1,230 |
| 2010-01-15 | 252 | 252 | 246 | 248 | 22,708,000 | 1,240 |
| 2010-01-14 | 245 | 253 | 244 | 251 | 57,903,000 | 1,255 |
| 2010-01-13 | 230 | 245 | 229 | 241 | 67,249,000 | 1,205 |
| 2010-01-12 | 226 | 240 | 225 | 237 | 75,797,000 | 1,185 |
| 2010-01-08 | 216 | 235 | 215 | 231 | 103,116,000 | 1,155 |
| 2010-01-07 | 215 | 216 | 214 | 215 | 15,960,000 | 1,075 |
| 2010-01-06 | 214 | 216 | 212 | 215 | 17,619,000 | 1,075 |
| 2010-01-05 | 216 | 216 | 213 | 214 | 14,515,000 | 1,070 |
| 2010-01-04 | 215 | 216 | 213 | 215 | 12,254,000 | 1,075 |
分割・併合履歴 ： [2014-07-29]1株→0.2株
