1. HOME >
  2. 株価時系列 >
  3. 7261 >
  4. 2013年

7261 マツダ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3055055153954481,488,0002,720
2013-12-27539545533542130,799,0002,710
2013-12-26520539517532108,728,0002,660
2013-12-2550351550251373,225,0002,565
2013-12-2450751250050278,435,0002,510
2013-12-20495510491508136,034,0002,540
2013-12-19497499490491111,094,0002,455
2013-12-1847248547248260,357,0002,410
2013-12-1748048447147653,840,0002,380
2013-12-1648448747347783,936,0002,385
2013-12-13488495484492111,609,0002,460
2013-12-1247448347348245,001,0002,410
2013-12-1148048147447836,437,0002,390
2013-12-1048748948248342,217,0002,415
2013-12-0948648948348568,636,0002,425
2013-12-0646347346247153,962,0002,355
2013-12-05478478465465101,415,0002,325
2013-12-0448148347547860,694,0002,390
2013-12-0348749348649090,737,0002,450
2013-12-02474488473482114,634,0002,410
2013-11-2947047646547179,916,0002,355
2013-11-2847047846847289,853,0002,360
2013-11-2746246846046237,917,0002,310
2013-11-2646747346146766,278,0002,335
2013-11-25462476460475115,604,0002,375
2013-11-2245646145345778,048,0002,285
2013-11-2144845344745138,527,0002,255
2013-11-2045245344845022,051,0002,250
2013-11-1944945344845232,405,0002,260
2013-11-1845445544945137,861,0002,255
2013-11-1545245444945148,796,0002,255
2013-11-1444445044144647,408,0002,230
2013-11-1343644843544567,327,0002,225
2013-11-1241743641643258,243,0002,160
2013-11-1143043242042433,507,0002,120
2013-11-0842142841842424,486,0002,120
2013-11-0743443642642832,198,0002,140
2013-11-0642943842543433,776,0002,170
2013-11-0543944142743335,334,0002,165
2013-11-0144344643143640,972,0002,180
2013-10-3144744844044033,223,0002,200
2013-10-3044645344444641,226,0002,230
2013-10-2944245044044335,471,0002,215
2013-10-2844644844144522,811,0002,225
2013-10-2544944944044244,236,0002,210
2013-10-2444345444145169,715,0002,255
2013-10-2345545644044253,054,0002,210
2013-10-2245545544845430,197,0002,270
2013-10-2145845945345539,238,0002,275
2013-10-1845646045245663,268,0002,280
2013-10-17450459449457102,805,0002,285
2013-10-1644444944244255,207,0002,210
2013-10-1544544644244390,458,0002,215
2013-10-1143243542943046,555,0002,150
2013-10-1042043141742567,981,0002,125
2013-10-0940041739841553,912,0002,075
2013-10-0839340839240547,410,0002,025
2013-10-0741241339840045,870,0002,000
2013-10-0441541841141236,874,0002,060
2013-10-0341442641142042,914,0002,100
2013-10-0242843441441961,039,0002,095
2013-10-0144044343143242,304,0002,160
2013-09-3043744443443740,879,0002,185
2013-09-2744444744244431,543,0002,220
2013-09-2643244543244537,105,0002,225
2013-09-2544044143443523,395,0002,175
2013-09-2443144143143832,305,0002,190
2013-09-2043644343443865,215,0002,190
2013-09-1943243342743235,965,0002,160
2013-09-1842943242543027,424,0002,150
2013-09-1743143142542624,512,0002,130
2013-09-1342443442242947,016,0002,145
2013-09-1242742942142629,617,0002,130
2013-09-11420434420427102,441,0002,135
2013-09-1041942041141632,500,0002,080
2013-09-0942242241641830,219,0002,090
2013-09-0642042141041234,602,0002,060
2013-09-0542342341641938,945,0002,095
2013-09-0441142041041945,234,0002,095
2013-09-0341141641041667,382,0002,080
2013-09-0239540039339929,228,0001,995
2013-08-3040040339139553,318,0001,975
2013-08-2938739338739351,952,0001,965
2013-08-2838538938238758,225,0001,935
2013-08-2739840439739930,564,0001,995
2013-08-2641041139840342,320,0002,015
2013-08-2340041239840491,009,0002,020
2013-08-22393394382390112,838,0001,950
2013-08-2140240639139980,629,0001,995
2013-08-2041641840640846,300,0002,040
2013-08-1942342441642034,453,0002,100
2013-08-1641442641342245,798,0002,110
2013-08-1542342741942149,958,0002,105
2013-08-1443043542143168,307,0002,155
2013-08-1341242441042260,067,0002,110
2013-08-1240640840140441,061,0002,020
2013-08-0941541941041264,010,0002,060
2013-08-0841542541141168,502,0002,055
2013-08-0741942641341861,435,0002,090
2013-08-0642443441843359,424,0002,165
2013-08-0543343542242370,469,0002,115
2013-08-0243344343244183,767,0002,205
2013-08-0140542439742481,173,0002,120
2013-07-3142143040941055,076,0002,050
2013-07-3040943140942377,568,0002,115
2013-07-2942542940541288,926,0002,060
2013-07-2644244443243358,373,0002,165
2013-07-2545045144244452,388,0002,220
2013-07-2444845144444859,422,0002,240
2013-07-2344244944144955,478,0002,245
2013-07-2244344843244686,641,0002,230
2013-07-19449450419439102,106,0002,195
2013-07-1845045344344666,855,0002,230
2013-07-1743844943844876,023,0002,240
2013-07-1644244844044266,976,0002,210
2013-07-1243543743143650,288,0002,180
2013-07-1142743742643669,427,0002,180
2013-07-1043844142843577,166,0002,175
2013-07-0943844142944070,739,0002,200
2013-07-08450452429430103,952,0002,150
2013-07-0543344043044084,380,0002,200
2013-07-0442843442542757,468,0002,135
2013-07-03435439427431130,037,0002,155
2013-07-02420430416428135,850,0002,140
2013-07-01399413397410141,318,0002,050
2013-06-28379397378391137,905,0001,955
2013-06-2736937535737458,538,0001,870
2013-06-2637737836336466,474,0001,820
2013-06-25372382362368106,213,0001,840
2013-06-2438738937437572,562,0001,875
2013-06-21363382360380112,876,0001,900
2013-06-20373382370375137,332,0001,875
2013-06-1937037335836767,715,0001,835
2013-06-1835936635836262,301,0001,810
2013-06-1734135834035879,135,0001,790
2013-06-1436236435035292,781,0001,760
2013-06-13358359346346127,683,0001,730
2013-06-12360374357369128,506,0001,845
2013-06-11380389361378155,274,0001,890
2013-06-10360379357379125,167,0001,895
2013-06-07338348326340171,709,0001,700
2013-06-06349366346349154,667,0001,745
2013-06-05385390357365147,215,0001,825
2013-06-04367390343385254,181,0001,925
2013-06-03395397370375134,111,0001,875
2013-05-3142042140340490,192,0002,020
2013-05-3041142340641498,999,0002,070
2013-05-29437439415423135,638,0002,115
2013-05-28398431396428190,854,0002,140
2013-05-27409420400402135,038,0002,010
2013-05-24433439401425223,793,0002,125
2013-05-23444461403404255,624,0002,020
2013-05-22458459433437144,156,0002,185
2013-05-21438472434450259,570,0002,250
2013-05-20413447413445234,485,0002,225
2013-05-17382409376403229,195,0002,015
2013-05-16383393365390242,206,0001,950
2013-05-15373389368379243,027,0001,895
2013-05-1436936936136254,040,0001,810
2013-05-13374376364365135,198,0001,825
2013-05-10345367343356291,005,0001,780
2013-05-0933733833133238,090,0001,660
2013-05-0833934033433656,426,0001,680
2013-05-0734334333734060,304,0001,700
2013-05-0232133032032949,857,0001,645
2013-05-0133033332532657,416,0001,630
2013-04-30333338328334107,074,0001,670
2013-04-2635035234334686,203,0001,730
2013-04-25348354346350104,917,0001,750
2013-04-24349352343349161,124,0001,745
2013-04-23340350335337167,810,0001,685
2013-04-22328342325339217,299,0001,695
2013-04-1931632131032066,767,0001,600
2013-04-1831832031331475,203,0001,570
2013-04-17309324307322143,989,0001,610
2013-04-1629531029430483,389,0001,520
2013-04-1530831130330457,535,0001,520
2013-04-1231331530931462,302,0001,570
2013-04-11308317306315192,013,0001,575
2013-04-1029930529830370,105,0001,515
2013-04-0931031029830178,840,0001,505
2013-04-08310311304307117,927,0001,535
2013-04-05311312298298173,348,0001,490
2013-04-04269290267289127,575,0001,445
2013-04-0326928126327998,081,0001,395
2013-04-0225826625326297,458,0001,310
2013-04-0128228326826949,100,0001,345
2013-03-2927628227228150,279,0001,405
2013-03-2828228227327559,053,0001,375
2013-03-2728128628028454,905,0001,420
2013-03-26285286278280116,009,0001,400
2013-03-2529529628829355,219,0001,465
2013-03-2229129629029175,131,0001,455
2013-03-2130530829729975,785,0001,495
2013-03-1929330529230295,581,0001,510
2013-03-1829329528628689,430,0001,430
2013-03-1531031130130173,070,0001,505
2013-03-1431131530630859,821,0001,540
2013-03-1330031229930983,702,0001,545
2013-03-12316321303305180,015,0001,525
2013-03-11324325311313142,754,0001,565
2013-03-08302316301310304,733,0001,550
2013-03-07281295280293204,476,0001,465
2013-03-0627828027528064,100,0001,400
2013-03-0527928027127362,794,0001,365
2013-03-0428128327627868,123,0001,390
2013-03-0127628027327674,343,0001,380
2013-02-28274281273279130,977,0001,395
2013-02-27276277268269112,481,0001,345
2013-02-26270283270276164,233,0001,380
2013-02-25283284276280128,581,0001,400
2013-02-22263272258271190,302,0001,355
2013-02-2127427526626898,318,0001,340
2013-02-2027727927227696,144,0001,380
2013-02-19270277269273127,823,0001,365
2013-02-18284287272275245,411,0001,375
2013-02-15265277255276365,855,0001,380
2013-02-14283293268273319,417,0001,365
2013-02-13281295276283389,379,0001,415
2013-02-12320320288291422,515,0001,455
2013-02-08312333302306506,046,0001,530
2013-02-07289334281317703,874,0001,585
2013-02-06286288278283214,985,0001,415
2013-02-05266282265271296,143,0001,355
2013-02-04263282261280201,473,0001,400
2013-02-01251257250257170,048,0001,285
2013-01-31246250242246135,734,0001,230
2013-01-30242248241248130,683,0001,240
2013-01-29230241229240167,577,0001,200
2013-01-28236237230232123,499,0001,160
2013-01-25236238228232184,071,0001,160
2013-01-24209228208228227,954,0001,140
2013-01-23211216208209101,957,0001,045
2013-01-22218220212217165,363,0001,085
2013-01-21222223211217177,617,0001,085
2013-01-18212222209220237,927,0001,100
2013-01-17204207191197171,165,000985
2013-01-16209209200201145,131,0001,005
2013-01-15207211205209141,655,0001,045
2013-01-11201205197204177,049,0001,020
2013-01-10185198184195190,873,000975
2013-01-09163179162177131,470,000885
2013-01-08176177168171122,600,000855
2013-01-0719019017918084,120,000900
2013-01-0418418618118586,280,000925

分割・併合履歴 ： [2014-07-29]1株→0.2株