[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 
2017-04-271641.001661.501627.001646.50864760014236125950
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
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

   ※ 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