[7261 東証1部] マツダ 日足 時系列データ

[7261 東証1部] マツダ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221695.001695.501668.001682.5049891008384286750
2017-09-211675.001693.001675.001685.5055535009365846500
2017-09-201656.001674.501654.001660.5042989007148264950
2017-09-191657.001662.501643.501659.00687460011371139650
2017-09-151591.001624.501585.501623.5051120008252252150
2017-09-141613.001613.001591.001596.5039809006370927700
2017-09-131608.001616.001600.501608.0038835006252174500
2017-09-121587.501595.001585.001590.0035958005719004150
2017-09-111557.501579.501555.501569.5041209006473402000
2017-09-081554.001569.001540.501543.0054541008464613800
2017-09-071561.001575.001555.001559.0042567006656405750
2017-09-061550.001556.001543.001554.0047785007405130650
2017-09-051595.001595.001562.501569.5050226007897462400
2017-09-041600.501601.501577.001584.50638150010120193750
2017-09-011625.001632.001610.001619.0030303004906361950
2017-08-311613.001624.501608.501619.0046261007488543950
2017-08-301601.501606.501594.501594.5038260006122172300
2017-08-291585.001595.001581.501588.0027895004429571400
2017-08-281605.001607.001588.501597.0038482006140400050
2017-08-251605.501629.501596.501607.0048588007842626850
2017-08-241585.001599.501582.001592.0032543005184137500
2017-08-231615.501619.501590.001592.5037942006084839600
2017-08-221588.001599.001581.501598.0041451006602744050
2017-08-211605.501607.001590.501593.5041587006636591000
2017-08-181608.501616.001598.501615.5051585008291110000
2017-08-171624.501631.501612.501630.0054908008916182800
2017-08-161648.501653.001637.501645.5036537006013551900
2017-08-151649.001676.501646.501650.50654590010874326600
2017-08-141650.501652.001622.501630.5058444009555447100
2017-08-101669.001675.001659.501664.0039623006597347350
2017-08-091695.001696.001653.001669.00666620011132190000
2017-08-081705.001710.001680.501689.0051907008778275950
2017-08-071707.001729.001702.501711.50718990012326909650
2017-08-041700.001738.501681.001688.501816280031047521350
2017-08-031652.001672.501625.501642.50749190012337462000
2017-08-021660.501660.501637.501639.50639650010535829950
2017-08-011666.001667.501652.501665.5039720006597860150
2017-07-311665.001676.001657.001664.5049120008188953850
2017-07-281661.501676.001656.001661.0046239007687910750
2017-07-271665.001671.501654.001663.0054041008992001900
2017-07-261650.001681.501636.501672.001562490026051200700
2017-07-251592.001611.001587.501588.0032869005250386000
2017-07-241582.501589.501568.001585.5035127005550934750
2017-07-211601.001613.501593.001597.5035846005734730150
2017-07-201594.501620.001591.001606.5056876009157784250
2017-07-191592.001593.001575.501588.0039854006314928400
2017-07-181595.501603.001585.501600.0045175007205388650
2017-07-141591.001616.001591.001608.0053544008603517850
2017-07-131610.001612.501579.001584.5056670009015065800
2017-07-121609.501612.501591.001609.50625070010010191750
2017-07-111619.001628.001617.501623.5029280004753431900
2017-07-101640.001645.501614.001620.0051584008396736200
2017-07-071598.001631.501594.001629.00818560013258759350
2017-07-061603.001609.501591.001608.5048104007712232650
2017-07-051602.001621.001589.001605.00748310012020155900
2017-07-041579.501615.001579.001590.00988300015752461050
2017-07-031573.001574.001558.001560.0038916006083995350
2017-06-301545.001569.501544.501568.0055999008744450750
2017-06-291557.501561.501530.501556.50674520010453876550
2017-06-281532.001554.501529.501549.00648150010017317900
2017-06-271517.501533.001514.501525.0047102007184632150
2017-06-261510.001517.001507.001511.0025401003837624700
2017-06-231505.001513.501504.001511.0038348005787810300
2017-06-221492.001505.501490.501499.5051754007762727250
2017-06-211495.001503.501488.001496.5037667005635418450
2017-06-201508.501522.501498.501498.5061100009230986300
2017-06-191500.001504.001488.001494.0062972009407056400
2017-06-161510.001525.501500.501512.50736350011128883400
2017-06-151520.001524.001496.001498.5058271008772249750
2017-06-141538.501540.001523.001526.0045603006976696850
2017-06-131523.001536.501511.001531.5035787005466210000
2017-06-121526.501537.501520.501526.5033016005044003600
2017-06-091524.001540.001519.001531.0058396008933082400
2017-06-081550.001552.501519.001520.0049297007547241400
2017-06-071516.001550.001515.501542.5046015007077881050
2017-06-061515.001548.001511.501521.50785790012029837050
2017-06-051530.001534.001512.501517.00867770013192632350
2017-06-021530.001566.001527.001558.00741230011499356200
2017-06-011504.501533.001499.001522.0055529008454506200
2017-05-311511.501518.501502.501510.0041404006249683000
2017-05-301516.001522.001503.001519.5038331005796562650
2017-05-291523.001524.001508.001514.0033593005087312400
2017-05-261532.001533.501518.501523.0031395004788680350
2017-05-251533.501543.501521.501530.0030520004682021550
2017-05-241553.501556.001525.001533.5041433006360548000
2017-05-231536.001538.001524.501527.0041220006306466550
2017-05-221536.001548.001520.501542.0041947006449096650
2017-05-191513.001536.001505.501532.0059157009018472150
2017-05-181495.001522.501495.001511.00797730012037843950
2017-05-171534.001558.001522.001545.5058377009017887650
2017-05-161570.001575.501550.001555.00762310011889902500
2017-05-151575.001580.001559.501580.0051418008071543000
2017-05-121591.001592.501570.501578.0044673007045784550
2017-05-111601.001601.501573.001594.5052251008291409150
2017-05-101605.501615.501595.001601.5046862007515425050
2017-05-091621.001625.001593.501600.50780850012530981800
2017-05-081626.001643.501611.501634.00828170013505811350
2017-05-021597.001614.501594.501603.0057296009198479650
2017-05-011583.501595.001564.001587.501015640016051036450
2017-04-281638.001648.001622.501634.00667890010905403050
2017-04-271641.001661.501627.001646.50864760014236125950
2017-04-261603.501641.001601.001636.001168380018983935000
2017-04-251547.001580.501532.001578.00679340010631276900
2017-04-241579.501584.001547.501550.5058093009065617750
2017-04-211537.501542.001522.501537.0060008009204106100
2017-04-201494.001525.001485.501503.5053789008115884950
2017-04-191474.501498.501468.501489.5048179007163021100
2017-04-181495.001510.001480.501481.0056312008398316150
2017-04-171454.501465.501439.001463.0046727006798587100
2017-04-141462.001482.001448.501472.0044458006525399400
2017-04-131475.001477.001447.501473.0066457009722031200
2017-04-121518.001518.001481.001493.00720290010762751550
2017-04-111515.501539.001505.001537.0047507007252586000
2017-04-101520.001565.001517.001531.50742190011439483650
2017-04-071513.501529.001488.001502.00687810010388248400
2017-04-061500.001509.001485.001493.0064911009699587100
2017-04-051544.001549.501502.001515.00704770010696509600
2017-04-041548.001548.501508.501532.001110150016909416350
2017-04-031603.001607.001570.501581.0058540009283930450
2017-03-311610.001644.001603.001603.00943040015281639000
2017-03-301584.001606.501579.501590.5046683007441448250
2017-03-291586.001606.501577.001595.0047403007551864650
2017-03-281570.001589.001567.501588.0048263007633079950
2017-03-271575.501576.001545.501558.50725160011307010350
2017-03-241583.501605.001573.001599.0054474008689601300
2017-03-231577.501599.501572.501594.5046194007339300550
2017-03-221575.001587.501570.001578.0058677009260445900
2017-03-211617.001634.001607.501622.5055151008946273850
2017-03-171635.001637.001610.501618.50697130011287441750
2017-03-161655.001655.001633.001651.5054411008962110300
2017-03-151670.501673.501658.501669.5034449005741122250
2017-03-141676.001679.501667.501674.5033694005637518650
2017-03-131655.001676.001654.001666.5052963008822890800
2017-03-101645.001678.501640.001674.00874440014541883500
2017-03-091613.501621.001602.001619.0044291007144552050
2017-03-081606.001611.001594.001606.0046508007458308400
2017-03-071623.001631.001610.501620.0044428007203716100
2017-03-061611.501623.001606.001614.0037253006016271150
2017-03-031633.001639.001599.501610.00685150011047269300
2017-03-021690.001690.001625.001627.50985140016273886400
2017-03-011601.001652.501591.501649.001177850019215074000
2017-02-281597.001607.501575.501576.0062005009863890000
2017-02-271584.001590.001565.001573.5054096008532474550
2017-02-241586.501607.001578.501601.5042413006768354100
2017-02-231625.001628.501599.501604.00624950010087915700
2017-02-221644.501644.501610.001623.50633160010288200700
2017-02-211584.001624.001584.001620.5046945007567722600
2017-02-201592.001601.001582.501588.5038962006201101200
2017-02-171583.001596.501573.501591.5053887008554202800
2017-02-161604.001612.501583.501601.0049710007940340100
2017-02-151613.001617.001597.501610.5052916008519114450
2017-02-141609.501613.501580.001583.50681800010872253600
2017-02-131633.001647.501598.501604.00988100015981542400
2017-02-101562.001612.001562.001589.501080330017178116200
2017-02-091533.501534.001514.501519.5056237008553504100
2017-02-081552.001561.501533.501549.0054785008457492950
2017-02-071559.501562.001538.501556.00653510010126910050
2017-02-061614.501616.501556.001567.50719700011316742950
2017-02-031604.001627.001575.001594.501106020017630353050
2017-02-021645.001656.501621.501625.50616030010087178700
2017-02-011629.001656.001617.001639.00916900015005392550
2017-01-311662.501684.001630.501668.00932200015549950100
2017-01-301728.001739.501723.001734.0055863009668446000
2017-01-271724.501737.501693.001736.50861480014823616750
2017-01-261751.501752.001721.001729.00691750011980128150
2017-01-251761.001772.001718.501729.50657570011431913450
2017-01-241740.001749.001721.001730.00679460011767111650
2017-01-231775.001786.001763.001770.0052806009371017800
2017-01-201816.501823.501805.001813.0049530008985393800
2017-01-191838.001849.001795.001808.00666990012106510550
2017-01-181775.001804.001761.501800.50818380014604428850
2017-01-171824.001833.501796.501796.50583460010565493450
2017-01-161851.001860.001816.501825.5048319008845656400
2017-01-131840.001867.001833.001860.50565260010477110350
2017-01-121829.001849.501813.001833.00676690012393851950
2017-01-111864.501884.501855.001860.50623160011632326600
2017-01-101859.001881.001847.001855.00756240014060368750
2017-01-061865.001913.501862.001881.501013750019121779250
2017-01-051967.501974.501929.501943.00651060012660075500
2017-01-041938.001978.001917.001975.50760830014893066050
2016-12-301900.001929.001888.501912.0046072008795129750
2016-12-291950.001960.001919.501923.00605990011721687400
2016-12-281985.001993.501962.001975.5035998007112961700
2016-12-271966.501989.001956.001973.5050346009933676150
2016-12-261985.002002.001965.501974.50509420010067159600
2016-12-221995.002024.501992.002012.00661410013320816050
2016-12-212020.002035.501990.502000.00686530013813358400
2016-12-202015.002019.001985.002017.50669560013438342100
2016-12-192050.002050.502018.002041.50554600011293878350
2016-12-162060.002066.002043.002053.50751920015432325950
2016-12-152028.002048.502007.502016.001046080021213122500
2016-12-141963.501987.001962.001977.00572540011306980150
2016-12-131960.001974.001936.501954.50744550014533685050
2016-12-122029.502064.501971.001985.501155830023300814500
2016-12-091980.001985.001946.001967.00793960015585222750
2016-12-081935.001974.501934.001974.50985600019266136500
2016-12-071893.001912.501885.001910.50589280011210641450
2016-12-061889.001899.001861.001873.00583470010961200700
2016-12-051845.501870.501830.501850.50643890011913365150
2016-12-021885.501890.001866.001882.50623030011712070500
2016-12-011935.001935.001876.001890.501123730021446219600
2016-11-301870.001873.501828.501834.00644000011881079650
2016-11-291844.501854.001833.001839.0053942009936600500
2016-11-281845.001874.001822.501858.00862270015916692500
2016-11-251855.001924.001855.001881.001578650029888745600
2016-11-241809.001844.001794.501834.001145900020885172600
2016-11-221778.001778.001733.001746.00796090013941900300
2016-11-211800.001802.001767.501785.00652540011642289950
2016-11-181750.501787.001748.001773.501210630021483122550
2016-11-171700.001710.001681.001709.00759100012915678450
2016-11-161665.001720.001660.001717.001466730024937914950
2016-11-151641.001657.501602.501621.50656840010657242450
2016-11-141540.001627.001538.501618.501198510019185529450
2016-11-111563.501587.501521.501532.001409120021772246300
2016-11-101581.001581.501493.501563.001304900020173198050
2016-11-091652.001683.501455.501492.002275220035194045600
2016-11-081620.001635.001615.001633.5042050006838318350
2016-11-071627.501641.501610.001616.50693980011266483600
2016-11-041604.501612.001541.501570.001126440017612470550
2016-11-021678.001679.501648.001654.0058078009651187000
2016-11-011722.001722.001702.501711.0036479006241043000
2016-10-311713.501728.001704.501727.5037801006492102050
2016-10-281722.001737.501715.501729.5054081009343160250
2016-10-271715.001722.001692.501701.5030618005218583900
2016-10-261713.501722.001699.001710.0036976006321414750
2016-10-251695.001725.001693.001719.50801690013759971400
2016-10-241663.001673.001645.001670.5037068006159505500
2016-10-211676.501693.001655.001660.0050213008416830550
2016-10-201639.001666.501633.501662.0038464006369631350
2016-10-191651.001652.501633.501645.0039824006547460000
2016-10-181640.001663.001634.501661.5043026007101062300
2016-10-171639.001661.501633.001648.5032139005297832850
2016-10-141621.001641.001610.501640.0044135007189941100
2016-10-131663.001673.001620.001623.0049658008163769300
2016-10-121623.001647.001616.501633.5044229007215523700
2016-10-111663.501682.001652.001659.5041326006878505400
2016-10-071650.001668.001643.501668.0043832007258183750
2016-10-061652.001679.501650.501655.50730830012165416800
2016-10-051589.001625.001582.501618.50856450013790368050
2016-10-041552.501572.001546.001561.0047612007439899050
2016-10-031551.001558.501537.501539.5039573006127410550
2016-09-301529.501539.001512.001531.5057682008789015350
2016-09-291566.501585.001557.001569.5056935008959633050
2016-09-281535.001556.001527.001536.5043548006692034600
2016-09-271515.501577.501501.001577.50776490012010019300
2016-09-261565.001568.501540.001541.0049829007709345650
2016-09-231578.001583.501567.001580.00703530011098707550
2016-09-211574.001633.001552.501633.00886900014160377950
2016-09-201575.001605.501567.501581.0050960008072330250
2016-09-161580.001602.501566.001601.5057193009071637100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog