1. HOME >
  2. 株価時系列 >
  3. 7261 >
  4. 2015年

7261 マツダ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,5452,561.52,5242,5243,773,5002,524
2015-12-292,524.52,5382,4802,5354,150,4002,535
2015-12-282,4692,545.52,4682,5324,841,4002,532
2015-12-252,4652,4972,442.52,467.54,069,5002,467.50
2015-12-242,4902,5352,4802,4835,539,0002,483
2015-12-222,5052,5162,4662,4685,862,2002,468
2015-12-212,477.52,5202,460.52,5106,030,2002,510
2015-12-182,544.52,6042,5002,507.59,466,2002,507.50
2015-12-172,5892,596.52,5342,537.55,970,2002,537.50
2015-12-162,4742,5272,457.52,515.55,932,4002,515.50
2015-12-152,4802,4852,423.52,4315,556,9002,431
2015-12-142,4952,5002,420.52,4748,762,5002,474
2015-12-112,5422,5692,530.52,5696,569,8002,569
2015-12-102,546.52,5592,5142,5186,531,0002,518
2015-12-092,5062,597.52,5002,5897,777,0002,589
2015-12-082,618.52,637.52,583.52,587.56,469,4002,587.50
2015-12-072,5972,6232,5782,598.54,235,0002,598.50
2015-12-042,584.52,6052,5582,567.57,824,9002,567.50
2015-12-032,6402,6462,619.52,635.54,777,4002,635.50
2015-12-022,6212,6502,614.52,6457,439,7002,645
2015-12-012,587.52,6202,563.52,6208,300,9002,620
2015-11-302,5602,5842,5442,557.56,589,1002,557.50
2015-11-272,5372,5542,5322,5373,575,1002,537
2015-11-262,5512,5552,5362,538.54,062,6002,538.50
2015-11-252,5702,5832,5402,5516,436,2002,551
2015-11-242,5352,5932,516.52,589.58,482,7002,589.50
2015-11-202,5102,536.52,509.52,530.55,063,9002,530.50
2015-11-192,5502,5552,5112,531.55,658,2002,531.50
2015-11-182,5252,5452,5162,5245,943,4002,524
2015-11-172,520.52,544.52,5162,5218,480,4002,521
2015-11-162,4002,4542,376.52,432.57,014,7002,432.50
2015-11-132,483.52,518.52,4612,492.56,831,7002,492.50
2015-11-122,5582,5602,5082,533.56,522,5002,533.50
2015-11-112,549.52,572.52,542.52,5596,677,6002,559
2015-11-102,500.52,550.52,500.52,5476,921,0002,547
2015-11-092,4802,5352,475.52,526.510,240,4002,526.50
2015-11-062,4412,4592,415.52,4476,618,6002,447
2015-11-052,4572,4632,392.52,4109,281,3002,410
2015-11-042,4302,4632,4152,426.59,004,0002,426.50
2015-11-022,4002,4142,3802,381.55,214,2002,381.50
2015-10-302,407.52,4242,360.52,404.57,344,0002,404.50
2015-10-292,4152,4282,3692,391.59,631,9002,391.50
2015-10-282,371.52,4102,361.52,395.511,669,7002,395.50
2015-10-272,3882,3962,3152,324.56,039,0002,324.50
2015-10-262,3702,3852,3562,3635,386,3002,363
2015-10-232,3402,3532,3222,3387,838,9002,338
2015-10-222,2842,3282,2682,2916,195,8002,291
2015-10-212,2532,295.52,250.52,2885,948,8002,288
2015-10-202,2502,2512,2152,2426,396,3002,242
2015-10-192,2902,3032,2302,2568,867,5002,256
2015-10-162,301.52,3442,290.52,3208,161,0002,320
2015-10-152,236.52,2992,2302,27910,334,6002,279
2015-10-142,298.52,3002,2332,282.510,932,6002,282.50
2015-10-132,2852,3482,2722,32210,192,5002,322
2015-10-092,249.52,3202,2202,310.518,418,7002,310.50
2015-10-082,1962,216.52,1412,157.515,758,0002,157.50
2015-10-072,0552,111.52,0552,1087,474,0002,108
2015-10-062,0502,096.52,0452,0639,237,3002,063
2015-10-052,0322,045.51,991.52,0087,418,0002,008
2015-10-021,9582,0201,9301,980.58,190,0001,980.50
2015-10-011,9182,0051,9131,97812,489,7001,978
2015-09-301,8601,9291,8451,88013,015,2001,880
2015-09-291,7901,812.51,7591,7758,946,3001,775
2015-09-281,910.51,9241,8231,8448,116,8001,844
2015-09-251,8541,899.51,8311,895.59,445,7001,895.50
2015-09-241,9301,944.51,8181,83618,852,1001,836
2015-09-181,9581,970.51,908.51,9705,981,4001,970
2015-09-171,969.51,9921,945.51,968.57,692,8001,968.50
2015-09-161,894.51,964.51,881.51,933.510,592,1001,933.50
2015-09-151,8851,9261,8581,859.56,792,6001,859.50
2015-09-141,913.51,916.51,8601,869.54,348,7001,869.50
2015-09-111,9241,9391,8891,9116,961,6001,911
2015-09-101,9001,944.51,892.51,9396,081,5001,939
2015-09-091,9191,962.51,910.51,94911,087,9001,949
2015-09-081,827.51,8791,8161,820.57,181,9001,820.50
2015-09-071,8101,8541,7721,82110,438,3001,821
2015-09-041,913.51,915.51,8271,860.510,121,3001,860.50
2015-09-031,9541,969.51,9121,9157,009,4001,915
2015-09-021,9451,9721,902.51,919.514,154,1001,919.50
2015-09-012,069.52,0802,0002,0046,133,9002,004
2015-08-312,1232,130.52,0672,090.55,772,4002,090.50
2015-08-282,081.52,146.52,0762,1229,604,0002,122
2015-08-272,0942,1072,0102,031.57,887,1002,031.50
2015-08-262,0002,0631,9502,03210,651,7002,032
2015-08-251,911.52,094.51,8811,93418,572,7001,934
2015-08-242,1002,1182,031.52,051.513,435,8002,051.50
2015-08-212,2502,2602,185.52,21111,494,0002,211
2015-08-202,337.52,3502,3152,316.54,416,0002,316.50
2015-08-192,364.52,371.52,337.52,3454,073,3002,345
2015-08-182,3642,396.52,3522,3762,853,4002,376
2015-08-172,3902,4002,3702,3792,728,7002,379
2015-08-142,4102,410.52,381.52,394.53,375,6002,394.50
2015-08-132,4002,424.52,378.52,410.54,832,9002,410.50
2015-08-122,4382,4592,400.52,4164,657,3002,416
2015-08-112,4602,4902,4362,4475,314,8002,447
2015-08-102,4502,4522,4022,4504,485,8002,450
2015-08-072,4102,4652,401.52,4616,880,4002,461
2015-08-062,4072,4462,396.52,421.55,318,0002,421.50
2015-08-052,3602,398.52,3412,3874,473,6002,387
2015-08-042,4072,407.52,363.52,379.54,118,9002,379.50
2015-08-032,4172,4282,3752,3934,865,6002,393
2015-07-312,4002,435.52,361.52,435.55,713,5002,435.50
2015-07-302,3362,444.52,3352,41411,935,3002,414
2015-07-292,3362,3552,3052,3163,867,9002,316
2015-07-282,326.52,331.52,2922,3166,586,9002,316
2015-07-272,3482,371.52,330.52,3584,977,3002,358
2015-07-242,3702,3782,349.52,3606,679,2002,360
2015-07-232,417.52,4252,3812,3934,165,4002,393
2015-07-222,4282,430.52,406.52,408.53,666,3002,408.50
2015-07-212,4452,4452,422.52,4423,572,1002,442
2015-07-172,4402,444.52,4092,423.54,437,8002,423.50
2015-07-162,4752,4772,4042,431.56,327,6002,431.50
2015-07-152,4702,483.52,431.52,441.54,748,6002,441.50
2015-07-142,4482,4882,4332,4597,816,0002,459
2015-07-132,438.52,444.52,392.52,4085,889,6002,408
2015-07-102,3832,4402,350.52,388.58,958,3002,388.50
2015-07-092,3002,3642,236.52,357.510,012,7002,357.50
2015-07-082,4302,437.52,357.52,360.58,438,9002,360.50
2015-07-072,4572,4912,436.52,4438,086,9002,443
2015-07-062,4082,416.52,3852,4078,279,0002,407
2015-07-032,4502,4882,430.52,4737,849,4002,473
2015-07-022,4262,4552,4182,4438,722,6002,443
2015-07-012,4072,4102,366.52,381.56,284,9002,381.50
2015-06-302,3842,4132,3782,3986,671,1002,398
2015-06-292,3472,4142,3472,38411,419,2002,384
2015-06-262,5022,5152,4692,4975,165,9002,497
2015-06-252,527.52,5352,490.52,507.56,772,3002,507.50
2015-06-242,5632,5782,553.52,5616,431,6002,561
2015-06-232,5012,5772,4872,551.511,798,7002,551.50
2015-06-222,4642,4882,457.52,4746,220,8002,474
2015-06-192,4502,4952,4462,4646,902,6002,464
2015-06-182,505.52,5102,4632,465.57,984,3002,465.50
2015-06-172,5092,522.52,4922,5156,258,5002,515
2015-06-162,5252,5302,5092,518.55,505,9002,518.50
2015-06-152,513.52,5552,505.52,5436,491,1002,543
2015-06-122,565.52,5882,5212,55812,135,4002,558
2015-06-112,6102,6352,5802,5886,952,7002,588
2015-06-102,630.52,664.52,5822,59410,470,0002,594
2015-06-092,6912,7032,6312,6408,315,3002,640
2015-06-082,7302,749.52,6972,722.56,185,3002,722.50
2015-06-052,7002,7302,683.52,725.56,954,8002,725.50
2015-06-042,7002,7302,6942,717.59,300,4002,717.50
2015-06-032,6382,6832,6362,661.56,651,6002,661.50
2015-06-022,679.52,6812,637.52,6384,729,0002,638
2015-06-012,6552,658.52,630.52,6554,676,3002,655
2015-05-292,6842,685.52,6402,6756,785,1002,675
2015-05-282,6902,7182,663.52,67510,141,8002,675
2015-05-272,618.52,684.52,616.52,654.511,046,9002,654.50
2015-05-262,6272,644.52,6052,6194,751,1002,619
2015-05-252,6242,646.52,6172,629.56,367,1002,629.50
2015-05-222,5872,6142,5662,607.56,106,1002,607.50
2015-05-212,5582,599.52,5512,5848,378,3002,584
2015-05-202,5612,566.52,544.52,551.55,974,4002,551.50
2015-05-192,586.52,5902,5632,5695,039,5002,569
2015-05-182,5402,5802,536.52,578.56,514,9002,578.50
2015-05-152,5632,5732,5252,5395,380,9002,539
2015-05-142,5252,5762,5162,546.510,668,3002,546.50
2015-05-132,5002,5232,476.52,520.55,582,3002,520.50
2015-05-122,4812,5102,4502,5096,043,8002,509
2015-05-112,5322,5542,5002,501.510,958,4002,501.50
2015-05-082,4262,474.52,411.52,4598,511,3002,459
2015-05-072,3802,430.52,366.52,41610,056,7002,416
2015-05-012,3462,373.52,333.52,3676,403,9002,367
2015-04-302,356.52,383.52,346.52,353.59,686,7002,353.50
2015-04-282,3732,378.52,3542,37213,179,4002,372
2015-04-272,4752,481.52,4022,42312,576,7002,423
2015-04-242,5102,512.52,4652,492.57,286,0002,492.50
2015-04-232,4472,503.52,441.52,48511,445,9002,485
2015-04-222,4152,442.52,4082,42010,342,0002,420
2015-04-212,3732,4062,3602,394.56,563,7002,394.50
2015-04-202,3452,363.52,3232,3524,993,8002,352
2015-04-172,3502,410.52,3422,378.59,367,3002,378.50
2015-04-162,3042,3472,300.52,344.56,581,0002,344.50
2015-04-152,3062,3142,3012,304.55,298,6002,304.50
2015-04-142,301.52,326.52,3002,3243,977,5002,324
2015-04-132,3202,3252,292.52,316.56,418,3002,316.50
2015-04-102,3232,3352,309.52,3305,055,5002,330
2015-04-092,329.52,3412,308.52,3245,819,4002,324
2015-04-082,3282,3392,307.52,321.56,187,3002,321.50
2015-04-072,3252,3682,3122,321.58,513,4002,321.50
2015-04-062,3332,333.52,3022,3126,411,7002,312
2015-04-032,3422,354.52,3172,335.511,406,2002,335.50
2015-04-022,3642,4122,3432,3658,938,8002,365
2015-04-012,4042,4292,371.52,3759,312,1002,375
2015-03-312,474.52,488.52,4392,4395,769,3002,439
2015-03-302,432.52,439.52,396.52,4365,987,2002,436
2015-03-272,465.52,492.52,4152,4496,162,1002,449
2015-03-262,5002,5172,4632,4675,764,6002,467
2015-03-252,529.52,5502,4772,505.57,029,5002,505.50
2015-03-242,4442,5052,4382,49210,755,7002,492
2015-03-232,4122,4432,4112,434.54,627,2002,434.50
2015-03-202,3992,402.52,3782,4004,389,2002,400
2015-03-192,3902,418.52,375.52,393.56,231,4002,393.50
2015-03-182,4002,4032,382.52,401.55,038,3002,401.50
2015-03-172,4252,428.52,402.52,409.54,672,1002,409.50
2015-03-162,454.52,4552,4032,408.56,910,8002,408.50
2015-03-132,4242,469.52,4222,45412,604,4002,454
2015-03-122,4002,400.52,3532,389.511,809,2002,389.50
2015-03-112,4502,4782,4222,426.57,609,8002,426.50
2015-03-102,4882,5212,4652,4807,617,9002,480
2015-03-092,5102,5102,461.52,480.56,299,8002,480.50
2015-03-062,483.52,5102,4702,5105,461,9002,510
2015-03-052,4762,5102,4732,498.54,228,9002,498.50
2015-03-042,5032,512.52,4582,5064,926,5002,506
2015-03-032,5272,5352,5022,5144,959,0002,514
2015-03-022,5692,5742,5052,522.56,822,5002,522.50
2015-02-272,592.52,5932,5362,5567,251,3002,556
2015-02-262,5702,576.52,5502,5675,607,2002,567
2015-02-252,5632,5992,5532,5619,779,2002,561
2015-02-242,5372,551.52,5172,5496,184,7002,549
2015-02-232,5502,5542,5002,5217,166,6002,521
2015-02-202,531.52,539.52,515.52,5205,840,7002,520
2015-02-192,5352,5482,4982,511.57,163,8002,511.50
2015-02-182,4502,5092,449.52,50713,131,9002,507
2015-02-172,3032,4442,2852,42914,960,9002,429
2015-02-162,3142,3192,296.52,315.511,114,2002,315.50
2015-02-132,392.52,392.52,358.52,3648,640,2002,364
2015-02-122,4302,449.52,398.52,40010,479,4002,400
2015-02-102,4012,404.52,3782,3907,197,8002,390
2015-02-092,4202,4452,397.52,416.56,965,7002,416.50
2015-02-062,4422,4422,3972,4127,935,4002,412
2015-02-052,4402,447.52,3972,40111,292,0002,401
2015-02-042,4302,531.52,4232,47210,741,3002,472
2015-02-032,4362,443.52,381.52,3906,791,3002,390
2015-02-022,4362,4362,396.52,417.56,356,0002,417.50
2015-01-302,4892,489.52,445.52,447.55,559,1002,447.50
2015-01-292,4532,4802,4462,4486,969,6002,448
2015-01-282,470.52,496.52,4462,4866,688,9002,486
2015-01-272,483.52,5142,462.52,5117,839,5002,511
2015-01-262,5002,5002,4432,45611,769,0002,456
2015-01-232,5702,603.52,5532,5606,422,3002,560
2015-01-222,5702,5752,5212,5357,283,6002,535
2015-01-212,6002,607.52,559.52,5837,840,3002,583
2015-01-202,5432,628.52,537.52,6239,736,5002,623
2015-01-192,514.52,5332,481.52,5188,119,2002,518
2015-01-162,4322,5002,4202,491.515,415,0002,491.50
2015-01-152,5002,5372,4862,50714,536,1002,507
2015-01-142,5592,5902,5252,52610,989,2002,526
2015-01-132,5992,608.52,5202,60812,318,4002,608
2015-01-092,7012,711.52,6022,620.520,789,3002,620.50
2015-01-082,774.52,7762,7292,7358,678,4002,735
2015-01-072,706.52,7652,690.52,72610,349,7002,726
2015-01-062,7302,757.52,712.52,718.514,673,2002,718.50
2015-01-052,9092,9102,834.52,84810,721,7002,848

分割・併合履歴 ： [2014-07-29]1株→0.2株