[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 
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
2016-09-151620.001620.001584.001592.0051603008247849750
2016-09-141647.001659.001631.001632.5043636007171880800
2016-09-131664.001672.501636.001646.5038843006413600300
2016-09-121648.001656.501631.001646.0037459006152691000
2016-09-091658.501678.001656.001670.5051010008508395450
2016-09-081677.501688.001658.501669.0052653008788692850
2016-09-071650.501696.001636.001684.00757580012637960500
2016-09-061710.001728.001684.001713.0047873008193023900
2016-09-051761.501767.501698.001702.00601450010408836150
2016-09-021680.001719.501661.501716.50685710011612501550
2016-09-011706.001736.001705.001724.00628200010825894350
2016-08-311675.001721.501674.001705.50902150015364651750
2016-08-301610.001639.501603.001628.0055200008971437500
2016-08-291580.001618.501572.001612.50831960013340514600
2016-08-261522.001532.001515.001516.0050567007694057300
2016-08-251525.001553.001515.501545.5044150006799442000
2016-08-241525.501551.501520.001522.0042103006447051050
2016-08-231535.001538.501493.001504.5060733009162181400
2016-08-221552.001561.001537.001550.0048115007440138350
2016-08-191526.001564.001520.001544.00737860011430615550
2016-08-181530.001543.501505.001509.00790420012038566700
2016-08-171531.001575.501523.501570.00771690012041830400
2016-08-161588.501590.501521.001521.5062535009701437450
2016-08-151585.501601.001558.001574.5054081008536713200
2016-08-121584.001609.001573.501601.50651050010403597900
2016-08-101589.001592.001555.501567.0054477008559142200
2016-08-091608.001615.001565.501598.0059993009543259950
2016-08-081549.001606.001546.501595.00821180013041230550
2016-08-051529.001539.501504.001509.0063285009616181400
2016-08-041466.501534.501461.501519.50991510014891634500
2016-08-031460.001483.001438.501455.00882620012862106800
2016-08-021524.001546.501514.001514.0058741008980302250
2016-08-011508.001554.001492.001538.50749080011482534700
2016-07-291554.001595.001500.501547.501219190018808608600
2016-07-281557.501579.001550.501569.5054173008488486000
2016-07-271575.001602.001551.501583.00961830015199457550
2016-07-261531.501540.001502.001527.00908160013829181300
2016-07-251580.001622.001562.001571.001508450023918766050
2016-07-221475.001516.001473.501483.00746490011110926700
2016-07-211526.501550.501519.501536.50913360014025767850
2016-07-201470.001499.001447.001482.50762410011219634600
2016-07-191512.001529.001454.501478.501009900014970470750
2016-07-151446.501532.001444.501499.501540770022956210500
2016-07-141400.001440.001387.501433.50948620013408749100
2016-07-131466.501467.001413.501430.001624260023316249150
2016-07-121378.501396.001361.001376.501552190021425152450
2016-07-111244.001305.001242.001293.001134980014485250400
2016-07-081236.001265.001208.001211.501080360013275966400
2016-07-071247.001278.001231.001236.001086060013592283050
2016-07-061270.001273.001221.501252.001532670019075227250
2016-07-051369.001372.501310.001333.501066840014206291300
2016-07-041330.001385.001321.001370.00930680012638402600
2016-07-011355.001379.001340.501348.50961910013033304850
2016-06-301407.001419.001351.501359.001388330019133689600
2016-06-291420.001428.001383.001388.001384850019417250600
2016-06-281354.501388.001310.001369.501776810024035923000
2016-06-271526.001530.001360.001414.502034210028957902800
2016-06-241800.001804.501531.001566.002099360034568655700
2016-06-231710.001779.001698.001773.00716790012529654650
2016-06-221708.501713.501690.001698.5044866007635811600
2016-06-211671.501719.001647.001712.0058703009872865700
2016-06-201668.001707.501662.501683.50721190012180743800
2016-06-171617.001631.501595.501619.00861080013883389650
2016-06-161650.001657.001575.501592.00947700015245693700
2016-06-151620.001678.001615.501663.50713120011792541850
2016-06-141634.001650.001612.001626.00851690013843480800
2016-06-131700.001709.001649.001654.00805850013439633750
2016-06-101769.001778.501753.501759.5043390007656155500
2016-06-091791.501801.501753.001768.5051403009116199050
2016-06-081801.501810.501780.001810.5039122007040499850
2016-06-071800.001819.501787.001800.5045398008165634950
2016-06-061750.001787.501737.001787.50671240011829346450
2016-06-031810.001841.001804.001815.0050565009189652700
2016-06-021849.501851.501812.501819.50651040011899668400
2016-06-011900.001919.001871.001880.00669260012697478550
2016-05-311850.501912.501850.001911.00919510017444562450
2016-05-301830.501865.001819.001860.50649650011991498900
2016-05-271788.501807.001778.501794.5042275007597019300
2016-05-261806.001827.001780.001783.50600340010834621700
2016-05-251780.001790.001770.501774.50660360011750581900
2016-05-241772.001772.001738.001739.00747560013104328000
2016-05-231782.501797.501741.001794.50632400011245923800
2016-05-201768.501800.001746.501796.50618600011030419250
2016-05-191800.501817.501763.501768.0052665009416060650
2016-05-181762.501785.001731.501765.00758360013325261900
2016-05-171761.001783.001748.001774.0042172007439018900
2016-05-161733.001764.001722.001746.5048787008520689800
2016-05-131793.501810.001740.001740.50645400011419688800
2016-05-121719.001789.001686.001777.00714170012442829800
2016-05-111786.001817.501746.501752.50795220014135104800
2016-05-101699.501751.501670.001750.50811810013972630800
2016-05-091702.001709.001677.001688.0055326009360068900
2016-05-061680.001709.501656.001674.50699110011676623850
2016-05-021632.001683.501630.001647.001140690018780737450
2016-04-281888.001907.001728.501744.501789920032418719050
2016-04-271835.501844.501803.501812.50624660011358881700
2016-04-261836.001849.001799.501813.001041660018930068100
2016-04-251844.001884.001825.501853.501255730023264037900
2016-04-221750.501820.001749.001816.501084650019389566650
2016-04-211755.001778.001742.001774.501208260021266953100
2016-04-201712.001740.001676.001694.001220910020918037200
2016-04-191646.001688.001631.501683.501080500018069891050
2016-04-181560.001584.501557.501570.501012880015927559300
2016-04-151629.001671.501617.001647.50882230014548054700
2016-04-141631.001675.001626.001658.501208660019985335550
2016-04-131558.001598.501537.001591.001138630017925348300
2016-04-121470.001535.001459.001524.501064720016145631050
2016-04-111475.001476.501433.001475.00957070013965072550
2016-04-081428.001533.001424.001505.501361060020168797600
2016-04-071495.001506.501451.501463.50974590014338040800
2016-04-061499.001531.501484.001501.50942730014200362400
2016-04-051554.001563.501498.001504.501138610017315501500
2016-04-041615.501615.501542.501563.001457580022878805650
2016-04-011741.001743.501642.001655.501030660017275031350
2016-03-311721.501776.501717.501746.50908370015955947100
2016-03-301760.001760.001712.501717.50773490013422951050
2016-03-291750.001778.001734.001776.50678700011951360500
2016-03-281750.001760.001722.501755.00622240010856273650
2016-03-251679.501740.001651.501735.50855510014677355700
2016-03-241690.001700.001651.001667.0053374008927132000
2016-03-231695.501723.001690.001694.0047557008083987850
2016-03-221698.001728.501678.001702.50790710013482670200
2016-03-181690.001705.501640.001663.501004970016648349400
2016-03-171723.001783.501694.501717.50955780016625278200
2016-03-161700.001738.001691.501717.50608640010448175250
2016-03-151752.001759.501715.001720.50670000011627625000
2016-03-141730.501772.501719.001751.00832960014564967400
2016-03-111642.501713.501625.001704.501016510016984500250
2016-03-101638.001683.501619.501678.00894700014842227850
2016-03-091610.001618.001573.501607.501024220016355096350
2016-03-081705.501706.001634.501668.50843320014058066000
2016-03-071745.001747.001700.501704.50674450011566367450
2016-03-041706.001724.001685.001705.001051300017930412450
2016-03-031600.001669.501600.001666.001050170017266436600
2016-03-021620.001654.001591.501637.001157630018865689450
2016-03-011550.001563.001517.001542.50911560013993435700
2016-02-291618.001644.501572.501573.00907600014573361950
2016-02-261597.001629.501565.001567.00928120014728508000
2016-02-251570.001574.501518.501559.501266320019586004800
2016-02-241551.001569.001524.001567.501031700015957296750
2016-02-231635.001660.001594.001608.501029320016731150800
2016-02-221590.001618.001563.001614.50870570013941469600
2016-02-191643.001645.001578.501614.001166770018721714300
2016-02-181716.001720.001650.001676.00823870013849332400
2016-02-171639.501664.001610.501642.501300890021291441650
2016-02-161651.001728.501633.001679.501559830026274788200
2016-02-151590.001632.501554.001611.001315950020976452950
2016-02-121500.001567.001477.001486.001848800027985045550
2016-02-101700.501729.501606.501640.501023730016990999950
2016-02-091750.001780.001675.001696.001393980023932792950
2016-02-081800.001884.501770.501862.501055010019438965250
2016-02-051870.001881.001801.001842.501141940020942877700
2016-02-041920.001970.001903.001934.50816530015836580300
2016-02-032028.002031.501929.001956.001429180028176869750
2016-02-022190.002201.002123.502139.50867660018713844300
2016-02-012262.002271.002200.002239.001264190028284887150
2016-01-292004.002220.001987.502148.502020200042408218350
2016-01-282010.002027.001992.501994.50581750011676688800
2016-01-271999.002054.501993.502031.00908380018393402550
2016-01-261981.501981.501935.001943.00632960012376328350
2016-01-252054.002060.501965.502018.50869500017431769600
2016-01-221990.002017.501956.502012.501091550021681287750
2016-01-211970.001990.501878.001879.501182440022999810450
2016-01-202065.002067.001961.501969.50925860018512285450
2016-01-192031.002103.502021.002085.50764450015818747700
2016-01-181980.502056.001975.502041.001009140020429813500
2016-01-152153.002171.502042.502058.00848490017700524600
2016-01-142101.002122.002063.002109.501130810023600487300
2016-01-132187.502222.002164.002199.50900590019768763950
2016-01-122170.502185.002109.502113.001126250024026771100
2016-01-082169.502291.502162.502220.501119520024992449950
2016-01-072280.002296.502201.502208.50988770022185094900
2016-01-062384.502397.002266.002302.501121040025950323000
2016-01-052440.502441.502372.002383.50704190016912410900
2016-01-042491.002527.002426.002439.00600400014778522700
2015-12-302545.002561.502524.002524.0037735009585709800
2015-12-292524.502538.002480.002535.00415040010447546350
2015-12-282469.002545.502468.002532.00484140012223612450
2015-12-252465.002497.002442.502467.50406950010037294450
2015-12-242490.002535.002480.002483.00553900013871605100
2015-12-222505.002516.002466.002468.00586220014556978200
2015-12-212477.502520.002460.502510.00603020014997757650
2015-12-182544.502604.002500.002507.50946620024054883350
2015-12-172589.002596.502534.002537.50597020015341806950
2015-12-162474.002527.002457.502515.50593240014805621450
2015-12-152480.002485.002423.502431.00555690013616450300
2015-12-142495.002500.002420.502474.00876250021578806850
2015-12-112542.002569.002530.502569.00656980016768578850
2015-12-102546.502559.002514.002518.00653100016505761800
2015-12-092506.002597.502500.002589.00777700019936611700
2015-12-082618.502637.502583.502587.50646940016850679050
2015-12-072597.002623.002578.002598.50423500011040391000
2015-12-042584.502605.002558.002567.50782490020178450650
2015-12-032640.002646.002619.502635.50477740012577381000
2015-12-022621.002650.002614.502645.00743970019622636100
2015-12-012587.502620.002563.502620.00830090021597168350
2015-11-302560.002584.002544.002557.50658910016907267200
2015-11-272537.002554.002532.002537.0035751009081457500

   ※ 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