1. HOME >
  2. 株価時系列 >
  3. 7261 >
  4. 2011年

7261 マツダ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301331361331365,982,000680
2011-12-2913213412913410,577,000670
2011-12-281351361331347,843,000670
2011-12-271351371341373,855,000685
2011-12-261391391361373,184,000685
2011-12-221371381351363,527,000680
2011-12-2113613813613711,876,000685
2011-12-2013413613213311,923,000665
2011-12-1913513613213214,848,000660
2011-12-1613913913213612,238,000680
2011-12-1514014113613814,117,000690
2011-12-1414314413914215,236,000710
2011-12-131431461421437,554,000715
2011-12-121441461421469,470,000730
2011-12-0914014213914114,726,000705
2011-12-0814414714314311,391,000715
2011-12-0714314714214613,344,000730
2011-12-061431451421424,277,000710
2011-12-051451461431446,321,000720
2011-12-021421441401439,217,000715
2011-12-0114314414114314,537,000715
2011-11-3013913913413715,922,000685
2011-11-2913914113714014,347,000700
2011-11-2813513813413713,452,000685
2011-11-2513013612913316,005,000665
2011-11-2412913312813020,549,000650
2011-11-2212713412613321,285,000665
2011-11-2113713713013013,417,000650
2011-11-181391391361379,179,000685
2011-11-1713714213614114,315,000705
2011-11-1614314413613717,224,000685
2011-11-151431451421448,665,000720
2011-11-1414414814314517,102,000725
2011-11-1114314414014114,466,000705
2011-11-1014614614214314,986,000715
2011-11-0915215215015010,350,000750
2011-11-0814915214915013,040,000750
2011-11-0715115214915212,571,000760
2011-11-0415515514815121,476,000755
2011-11-0216216315615814,977,000790
2011-11-011681721651678,082,000835
2011-10-3116717216316920,159,000845
2011-10-2816917016616714,341,000835
2011-10-271611651601659,124,000825
2011-10-261551611541597,818,000795
2011-10-251621631571575,702,000785
2011-10-241601621591628,505,000810
2011-10-211591601571583,407,000790
2011-10-201571591561567,367,000780
2011-10-1916416515615816,823,000790
2011-10-1816316516216412,631,000820
2011-10-171651671651678,082,000835
2011-10-141631641621649,657,000820
2011-10-1316116516116318,149,000815
2011-10-1215415715115615,351,000780
2011-10-1115115815115617,434,000780
2011-10-0714714814414715,548,000735
2011-10-061451461431446,389,000720
2011-10-0514514714114216,232,000710
2011-10-0414514614214315,307,000715
2011-10-0315315414814915,326,000745
2011-09-3016016315515819,943,000790
2011-09-2915015914915818,603,000790
2011-09-2815015514915215,121,000760
2011-09-2714614714314712,069,000735
2011-09-2614714814014225,953,000710
2011-09-2214514614414510,495,000725
2011-09-2114714914614810,988,000740
2011-09-2015115314614912,753,000745
2011-09-1615115615115414,554,000770
2011-09-151501511481499,982,000745
2011-09-1414715114414622,063,000730
2011-09-1314514814214520,955,000725
2011-09-1214414714014514,121,000725
2011-09-0914915214714715,030,000735
2011-09-0815615715015122,353,000755
2011-09-0715215315015213,606,000760
2011-09-0615115314714725,857,000735
2011-09-0515916015315418,496,000770
2011-09-0216316515916226,091,000810
2011-09-0116516816316521,242,000825
2011-08-3116816916116325,593,000815
2011-08-3016917116716916,029,000845
2011-08-2916317016016422,575,000820
2011-08-2616016615916225,266,000810
2011-08-2515616315616018,630,000800
2011-08-2415716115215321,878,000765
2011-08-2315516015115932,795,000795
2011-08-2215916315215338,128,000765
2011-08-1916216516116117,729,000805
2011-08-1817517516616730,832,000835
2011-08-1717817817417713,406,000885
2011-08-1617918117717812,270,000890
2011-08-1517718017717821,956,000890
2011-08-1218018117017223,498,000860
2011-08-1118018017517723,921,000885
2011-08-1019219318418514,790,000925
2011-08-0918219017618836,148,000940
2011-08-0819119218818912,777,000945
2011-08-0519519919419523,826,000975
2011-08-0420520920320624,967,0001,030
2011-08-0320620620320422,434,0001,020
2011-08-0221121220921021,986,0001,050
2011-08-0121021520821420,457,0001,070
2011-07-2921121521021315,835,0001,065
2011-07-2821021321021014,720,0001,050
2011-07-272122122102116,275,0001,055
2011-07-2621321421121311,369,0001,065
2011-07-252152152112138,940,0001,065
2011-07-222152162132159,046,0001,075
2011-07-2121621621221311,193,0001,065
2011-07-2021521721421610,689,0001,080
2011-07-1921421521121322,554,0001,065
2011-07-1521221721221511,540,0001,075
2011-07-1421021721021432,603,0001,070
2011-07-1321021220720925,242,0001,045
2011-07-1221421421021118,397,0001,055
2011-07-1122022021621719,574,0001,085
2011-07-082232232202229,928,0001,110
2011-07-0722222221821914,475,0001,095
2011-07-0622022221822213,520,0001,110
2011-07-052202202182206,682,0001,100
2011-07-0422022121821816,168,0001,090
2011-07-0121621921521726,209,0001,085
2011-06-3020821220721122,999,0001,055
2011-06-2920520820520710,599,0001,035
2011-06-2820520720420512,451,0001,025
2011-06-2720620720320410,758,0001,020
2011-06-2420620720420611,688,0001,030
2011-06-2320520720320614,276,0001,030
2011-06-2220620720520516,307,0001,025
2011-06-2120020419920418,040,0001,020
2011-06-2020020619919933,687,000995
2011-06-1719519619319513,135,000975
2011-06-1619519619119214,677,000960
2011-06-151951971941979,827,000985
2011-06-1419219519119311,090,000965
2011-06-131931941911927,480,000960
2011-06-1019219619119416,472,000970
2011-06-0919119218819022,889,000950
2011-06-0819619719119422,479,000970
2011-06-0719520019419814,591,000990
2011-06-0619719919519615,508,000980
2011-06-032022031991998,634,000995
2011-06-0220020219920118,922,0001,005
2011-06-0120820920520512,882,0001,025
2011-05-3120320820220529,668,0001,025
2011-05-3020020520020224,264,0001,010
2011-05-2720120319920127,111,0001,005
2011-05-2619620319620172,843,0001,005
2011-05-2519519618718821,885,000940
2011-05-2419119219019111,639,000955
2011-05-2319719719119327,069,000965
2011-05-2019720019519714,142,000985
2011-05-1919820019519611,167,000980
2011-05-1819519919319614,200,000980
2011-05-1719519619219418,865,000970
2011-05-1619719819519615,779,000980
2011-05-1319720019619824,785,000990
2011-05-1219419919319621,230,000980
2011-05-1119920219519622,362,000980
2011-05-1019519919519829,156,000990
2011-05-0919519619219619,101,000980
2011-05-0619219718819524,163,000975
2011-05-0218219818119447,691,000970
2011-04-2818718918218521,357,000925
2011-04-2718418818218616,303,000930
2011-04-2618518518318315,240,000915
2011-04-2518719118418723,564,000935
2011-04-2217919217918936,612,000945
2011-04-211811821801819,457,000905
2011-04-2017818117718010,983,000900
2011-04-1917817817517712,931,000885
2011-04-1818118217918012,367,000900
2011-04-1518018417918117,435,000905
2011-04-1417918217918020,299,000900
2011-04-1317318217218035,723,000900
2011-04-1217217317017327,573,000865
2011-04-1117217517017424,094,000870
2011-04-0817517817217428,405,000870
2011-04-0717718017617720,082,000885
2011-04-0617717917317421,815,000870
2011-04-0518118117417721,208,000885
2011-04-0418018417918116,753,000905
2011-04-0118118417817922,665,000895
2011-03-3118618718018318,765,000915
2011-03-3017518417318228,768,000910
2011-03-2917117516817114,515,000855
2011-03-2817117517017319,036,000865
2011-03-2517717817117427,363,000870
2011-03-2418318617718021,099,000900
2011-03-2319019118218721,793,000935
2011-03-2219219318519126,094,000955
2011-03-1818018717918229,701,000910
2011-03-1715917815817836,674,000890
2011-03-1616517516416949,201,000845
2011-03-1517617613315654,101,000780
2011-03-1417818817418149,209,000905
2011-03-1120020320020118,490,0001,005
2011-03-1020320420120214,239,0001,010
2011-03-0920720820320324,289,0001,015
2011-03-0820720920320531,004,0001,025
2011-03-0720721220620818,207,0001,040
2011-03-0420721420621040,737,0001,050
2011-03-0320520620220320,279,0001,015
2011-03-0220820920520616,349,0001,030
2011-03-0121121320921218,455,0001,060
2011-02-2820821120621021,993,0001,050
2011-02-2520520820320645,440,0001,030
2011-02-2421121220721031,230,0001,050
2011-02-2321021521021323,407,0001,065
2011-02-2221721821421513,385,0001,075
2011-02-2122222321821913,098,0001,095
2011-02-1822322422022210,866,0001,110
2011-02-1722522622122222,920,0001,110
2011-02-1622122622022329,327,0001,115
2011-02-1522122221922026,620,0001,100
2011-02-1422222322022032,156,0001,100
2011-02-1021722221721937,142,0001,095
2011-02-0921922021621625,775,0001,080
2011-02-0821821821321537,257,0001,075
2011-02-0722723021621863,252,0001,090
2011-02-0423123322522750,286,0001,135
2011-02-0324124323623818,302,0001,190
2011-02-0224124524024418,431,0001,220
2011-02-0124224423623922,528,0001,195
2011-01-3124524624024214,638,0001,210
2011-01-2824625124525020,937,0001,250
2011-01-2724724824324613,019,0001,230
2011-01-262452472432438,828,0001,215
2011-01-2524424824424519,979,0001,225
2011-01-2424224423824411,820,0001,220
2011-01-2124224423824215,936,0001,210
2011-01-202422442412426,717,0001,210
2011-01-1924724824324515,381,0001,225
2011-01-1824724824424711,823,0001,235
2011-01-1725125124424716,367,0001,235
2011-01-1425325424925019,007,0001,250
2011-01-1326126225525611,237,0001,280
2011-01-1226026225725818,709,0001,290
2011-01-1124925724825522,747,0001,275
2011-01-0724825124525017,404,0001,250
2011-01-0624725124624718,083,0001,235
2011-01-0523924323824216,595,0001,210
2011-01-042352382352369,553,0001,180

分割・併合履歴 ： [2014-07-29]1株→0.2株