日本マクドナルドホールディングス(2702)の株価時系列情報
日本マクドナルドホールディングス(2702)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,300 | 3,310 | 3,290 | 3,290 | 26,200 |
| 2001/12/27 | 3,340 | 3,350 | 3,290 | 3,310 | 44,500 |
| 2001/12/26 | 3,400 | 3,420 | 3,300 | 3,340 | 69,200 |
| 2001/12/25 | 3,490 | 3,520 | 3,380 | 3,430 | 80,400 |
| 2001/12/21 | 3,410 | 3,530 | 3,400 | 3,520 | 133,800 |
| 2001/12/20 | 3,500 | 3,550 | 3,360 | 3,410 | 150,700 |
| 2001/12/19 | 3,590 | 3,640 | 3,480 | 3,500 | 84,100 |
| 2001/12/18 | 3,690 | 3,720 | 3,590 | 3,600 | 64,400 |
| 2001/12/17 | 3,690 | 3,700 | 3,600 | 3,700 | 148,900 |
| 2001/12/14 | 3,500 | 3,710 | 3,490 | 3,700 | 273,600 |
| 2001/12/13 | 3,540 | 3,550 | 3,480 | 3,510 | 104,500 |
| 2001/12/12 | 3,510 | 3,560 | 3,460 | 3,540 | 106,300 |
| 2001/12/11 | 3,240 | 3,510 | 3,240 | 3,510 | 126,100 |
| 2001/12/10 | 3,370 | 3,390 | 3,200 | 3,240 | 344,900 |
| 2001/12/07 | 3,380 | 3,390 | 3,350 | 3,370 | 59,900 |
| 2001/12/06 | 3,420 | 3,440 | 3,360 | 3,380 | 103,700 |
| 2001/12/05 | 3,450 | 3,490 | 3,410 | 3,430 | 71,700 |
| 2001/12/04 | 3,520 | 3,540 | 3,450 | 3,460 | 90,100 |
| 2001/12/03 | 3,610 | 3,620 | 3,500 | 3,520 | 101,100 |
| 2001/11/30 | 3,610 | 3,640 | 3,600 | 3,610 | 73,700 |
| 2001/11/29 | 3,550 | 3,620 | 3,550 | 3,620 | 75,300 |
| 2001/11/28 | 3,500 | 3,560 | 3,480 | 3,550 | 54,800 |
| 2001/11/27 | 3,580 | 3,590 | 3,500 | 3,500 | 84,000 |
| 2001/11/26 | 3,600 | 3,670 | 3,570 | 3,580 | 110,100 |
| 2001/11/22 | 3,580 | 3,600 | 3,520 | 3,600 | 122,600 |
| 2001/11/21 | 3,630 | 3,790 | 3,410 | 3,600 | 313,000 |
| 2001/11/20 | 3,570 | 3,640 | 3,560 | 3,620 | 177,500 |
| 2001/11/19 | 3,490 | 3,630 | 3,490 | 3,570 | 229,400 |
| 2001/11/16 | 3,370 | 3,500 | 3,360 | 3,490 | 187,200 |
| 2001/11/15 | 3,280 | 3,420 | 3,270 | 3,380 | 161,800 |
| 2001/11/14 | 3,210 | 3,320 | 3,210 | 3,270 | 84,100 |
| 2001/11/13 | 3,250 | 3,260 | 3,200 | 3,200 | 91,000 |
| 2001/11/12 | 3,250 | 3,300 | 3,250 | 3,250 | 48,200 |
| 2001/11/09 | 3,190 | 3,280 | 3,190 | 3,260 | 71,700 |
| 2001/11/08 | 3,150 | 3,250 | 3,140 | 3,190 | 240,700 |
| 2001/11/07 | 3,320 | 3,480 | 3,190 | 3,250 | 232,900 |
| 2001/11/06 | 3,340 | 3,370 | 3,320 | 3,330 | 60,000 |
| 2001/11/05 | 3,350 | 3,370 | 3,330 | 3,340 | 47,000 |
| 2001/11/02 | 3,400 | 3,410 | 3,330 | 3,350 | 72,900 |
| 2001/11/01 | 3,410 | 3,440 | 3,390 | 3,390 | 61,700 |
| 2001/10/31 | 3,400 | 3,420 | 3,350 | 3,400 | 68,100 |
| 2001/10/30 | 3,470 | 3,490 | 3,390 | 3,400 | 104,500 |
| 2001/10/29 | 3,400 | 3,550 | 3,400 | 3,490 | 180,300 |
| 2001/10/26 | 3,340 | 3,460 | 3,320 | 3,400 | 199,000 |
| 2001/10/25 | 3,240 | 3,390 | 3,240 | 3,320 | 207,900 |
| 2001/10/24 | 3,230 | 3,270 | 3,220 | 3,240 | 98,300 |
| 2001/10/23 | 3,230 | 3,250 | 3,200 | 3,230 | 77,800 |
| 2001/10/22 | 3,200 | 3,230 | 3,200 | 3,210 | 86,600 |
| 2001/10/19 | 3,200 | 3,220 | 3,190 | 3,200 | 91,400 |
| 2001/10/18 | 3,230 | 3,240 | 3,190 | 3,200 | 92,700 |
| 2001/10/17 | 3,260 | 3,260 | 3,220 | 3,230 | 84,200 |
| 2001/10/16 | 3,250 | 3,320 | 3,250 | 3,250 | 111,400 |
| 2001/10/15 | 3,200 | 3,260 | 3,200 | 3,250 | 130,700 |
| 2001/10/12 | 3,310 | 3,340 | 3,120 | 3,180 | 295,400 |
| 2001/10/11 | 3,370 | 3,380 | 3,310 | 3,320 | 76,600 |
| 2001/10/10 | 3,510 | 3,530 | 3,360 | 3,370 | 126,800 |
| 2001/10/09 | 3,240 | 3,570 | 3,240 | 3,510 | 212,300 |
| 2001/10/05 | 3,240 | 3,270 | 3,230 | 3,240 | 97,000 |
| 2001/10/04 | 3,230 | 3,280 | 3,230 | 3,250 | 161,400 |
| 2001/10/03 | 3,220 | 3,260 | 3,210 | 3,220 | 100,400 |
| 2001/10/02 | 3,220 | 3,230 | 3,200 | 3,210 | 94,400 |
| 2001/10/01 | 3,240 | 3,270 | 3,210 | 3,220 | 75,600 |
| 2001/09/28 | 3,220 | 3,280 | 3,210 | 3,230 | 88,900 |
| 2001/09/27 | 3,260 | 3,270 | 3,210 | 3,220 | 70,100 |
| 2001/09/26 | 3,300 | 3,330 | 3,260 | 3,270 | 80,700 |
| 2001/09/25 | 3,340 | 3,390 | 3,290 | 3,300 | 134,100 |
| 2001/09/21 | 3,290 | 3,300 | 3,270 | 3,290 | 118,500 |
| 2001/09/20 | 3,340 | 3,350 | 3,310 | 3,330 | 92,600 |
| 2001/09/19 | 3,310 | 3,380 | 3,310 | 3,350 | 155,200 |
| 2001/09/18 | 3,210 | 3,360 | 3,210 | 3,300 | 145,800 |
| 2001/09/17 | 3,450 | 3,500 | 3,190 | 3,210 | 236,800 |
| 2001/09/14 | 3,250 | 3,560 | 3,240 | 3,460 | 240,100 |
| 2001/09/13 | 3,050 | 3,320 | 3,040 | 3,220 | 321,900 |
| 2001/09/12 | 3,030 | 3,180 | 2,820 | 3,060 | 463,000 |
| 2001/09/11 | 3,510 | 3,530 | 3,450 | 3,490 | 484,100 |
| 2001/09/10 | 3,630 | 3,640 | 3,560 | 3,580 | 138,300 |
| 2001/09/07 | 3,690 | 3,700 | 3,630 | 3,650 | 122,600 |
| 2001/09/06 | 3,690 | 3,710 | 3,670 | 3,700 | 183,400 |
| 2001/09/05 | 3,700 | 3,760 | 3,680 | 3,690 | 103,500 |
| 2001/09/04 | 3,830 | 3,840 | 3,690 | 3,700 | 172,900 |
| 2001/09/03 | 3,790 | 3,870 | 3,790 | 3,830 | 151,800 |
| 2001/08/31 | 3,650 | 3,750 | 3,650 | 3,720 | 237,200 |
| 2001/08/30 | 3,570 | 3,750 | 3,530 | 3,660 | 502,600 |
| 2001/08/29 | 3,650 | 3,660 | 3,530 | 3,580 | 379,100 |
| 2001/08/28 | 3,840 | 3,850 | 3,650 | 3,670 | 530,100 |
| 2001/08/27 | 3,950 | 3,960 | 3,840 | 3,850 | 370,100 |
| 2001/08/24 | 3,980 | 4,010 | 3,950 | 3,950 | 294,000 |
| 2001/08/23 | 4,010 | 4,020 | 3,980 | 3,990 | 347,700 |
| 2001/08/22 | 4,060 | 4,070 | 4,000 | 4,010 | 403,600 |
| 2001/08/21 | 4,090 | 4,130 | 4,060 | 4,090 | 178,500 |
| 2001/08/20 | 4,140 | 4,150 | 4,070 | 4,090 | 206,100 |
| 2001/08/17 | 4,140 | 4,180 | 4,140 | 4,150 | 177,800 |
| 2001/08/16 | 4,190 | 4,200 | 4,130 | 4,140 | 143,300 |
| 2001/08/15 | 4,180 | 4,220 | 4,160 | 4,200 | 167,100 |
| 2001/08/14 | 4,120 | 4,200 | 4,120 | 4,180 | 166,500 |
| 2001/08/13 | 4,250 | 4,270 | 4,050 | 4,130 | 351,100 |
| 2001/08/10 | 4,130 | 4,300 | 4,110 | 4,250 | 395,400 |
| 2001/08/09 | 4,100 | 4,200 | 4,080 | 4,130 | 519,300 |
| 2001/08/08 | 4,180 | 4,200 | 3,990 | 4,100 | 1,036,600 |
| 2001/08/07 | 4,340 | 4,350 | 4,170 | 4,190 | 983,500 |
| 2001/08/06 | 4,490 | 4,510 | 4,310 | 4,350 | 802,000 |
| 2001/08/03 | 4,540 | 4,570 | 4,460 | 4,500 | 468,900 |
| 2001/08/02 | 4,660 | 4,690 | 4,520 | 4,530 | 492,000 |
| 2001/08/01 | 4,570 | 4,710 | 4,550 | 4,640 | 785,500 |
| 2001/07/31 | 4,540 | 4,580 | 4,350 | 4,560 | 722,300 |
| 2001/07/30 | 5,010 | 5,080 | 4,510 | 4,540 | 1,433,200 |
| 2001/07/27 | 4,800 | 5,000 | 4,800 | 4,930 | 3,432,700 |
| 2001/07/26 | 4,700 | 4,700 | 4,700 | 4,700 | 2,109,100 |