日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2003/12/30 2,050 2,060 2,040 2,040 42,200
2003/12/29 2,020 2,080 2,020 2,050 102,600
2003/12/26 2,080 2,090 1,990 2,020 83,000
2003/12/25 2,040 2,100 1,940 2,080 257,900
2003/12/24 2,250 2,260 2,120 2,180 460,700
2003/12/22 2,100 2,280 2,100 2,250 535,000
2003/12/19 2,090 2,110 2,090 2,100 211,600
2003/12/18 2,080 2,100 2,080 2,100 95,200
2003/12/17 2,060 2,090 2,060 2,080 70,800
2003/12/16 2,040 2,070 2,040 2,070 88,300
2003/12/15 2,030 2,050 2,030 2,040 51,400
2003/12/12 2,030 2,040 2,020 2,030 69,900
2003/12/11 2,020 2,040 2,010 2,020 85,100
2003/12/10 2,010 2,030 2,010 2,020 89,600
2003/12/09 2,000 2,010 2,000 2,010 36,600
2003/12/08 2,010 2,020 2,000 2,010 52,100
2003/12/05 2,000 2,020 2,000 2,010 47,600
2003/12/04 2,000 2,020 2,000 2,010 57,600
2003/12/03 2,000 2,010 2,000 2,010 38,000
2003/12/02 2,000 2,010 2,000 2,010 41,400
2003/12/01 2,000 2,020 2,000 2,000 49,300
2003/11/28 1,990 2,010 1,990 2,010 72,300
2003/11/27 1,990 2,010 1,990 2,000 46,800
2003/11/26 1,990 2,010 1,990 2,000 39,000
2003/11/25 1,990 2,010 1,990 2,000 50,800
2003/11/21 1,980 1,990 1,960 1,980 78,200
2003/11/20 1,980 2,000 1,980 1,980 27,300
2003/11/19 1,990 2,010 1,980 1,990 55,500
2003/11/18 1,990 2,000 1,980 2,000 36,300
2003/11/17 2,000 2,010 1,980 1,990 33,800
2003/11/14 2,000 2,020 2,000 2,000 28,500
2003/11/13 2,000 2,030 2,000 2,000 28,500
2003/11/12 1,980 2,020 1,980 2,020 53,100
2003/11/11 1,990 2,000 1,980 1,980 35,900
2003/11/10 2,020 2,030 1,990 2,000 87,300
2003/11/07 2,030 2,040 2,030 2,040 18,600
2003/11/06 2,020 2,040 2,020 2,030 26,200
2003/11/05 2,040 2,050 2,020 2,020 37,000
2003/11/04 2,040 2,050 2,030 2,050 59,700
2003/10/31 2,070 2,080 2,030 2,050 68,200
2003/10/30 2,090 2,100 2,070 2,070 29,500
2003/10/29 2,090 2,100 2,070 2,090 51,700
2003/10/28 2,080 2,100 2,070 2,100 55,200
2003/10/27 2,050 2,100 2,050 2,090 56,500
2003/10/24 2,040 2,060 2,020 2,050 67,500
2003/10/23 2,060 2,070 2,020 2,040 98,700
2003/10/22 2,020 2,080 2,020 2,070 74,200
2003/10/21 2,030 2,040 2,020 2,020 70,500
2003/10/20 2,030 2,040 2,020 2,030 37,100
2003/10/17 2,020 2,050 2,020 2,030 53,200
2003/10/16 2,050 2,060 2,000 2,030 49,100
2003/10/15 2,090 2,100 2,000 2,050 59,000
2003/10/14 2,150 2,160 2,080 2,100 152,300
2003/10/10 1,980 2,200 1,980 2,180 117,900
2003/10/09 1,970 2,000 1,970 1,990 45,400
2003/10/08 1,970 1,990 1,970 1,970 64,100
2003/10/07 1,990 2,000 1,970 1,980 77,300
2003/10/06 2,030 2,040 1,990 2,000 122,200
2003/10/03 2,030 2,040 2,010 2,030 72,100
2003/10/02 2,030 2,040 2,030 2,030 59,000
2003/10/01 2,030 2,040 2,030 2,040 66,700
2003/09/30 2,020 2,030 2,010 2,030 52,500
2003/09/29 2,030 2,040 2,000 2,020 52,400
2003/09/26 2,100 2,110 2,000 2,030 105,600
2003/09/25 1,950 2,110 1,940 2,100 202,600
2003/09/24 1,910 1,950 1,910 1,940 108,600
2003/09/22 1,910 1,920 1,910 1,910 49,100
2003/09/19 1,900 1,920 1,900 1,910 93,400
2003/09/18 1,900 1,910 1,900 1,910 48,500
2003/09/17 1,900 1,910 1,900 1,900 47,400
2003/09/16 1,900 1,910 1,900 1,900 33,700
2003/09/12 1,900 1,910 1,900 1,910 34,600
2003/09/11 1,900 1,910 1,900 1,910 41,600
2003/09/10 1,890 1,910 1,890 1,900 42,800
2003/09/09 1,900 1,910 1,890 1,900 51,900
2003/09/08 1,890 1,910 1,890 1,900 57,900
2003/09/05 1,890 1,900 1,890 1,900 49,500
2003/09/04 1,890 1,900 1,890 1,900 59,300
2003/09/03 1,890 1,900 1,890 1,890 47,100
2003/09/02 1,890 1,900 1,890 1,900 32,800
2003/09/01 1,900 1,910 1,890 1,890 30,700
2003/08/29 1,900 1,910 1,890 1,900 34,700
2003/08/28 1,900 1,910 1,890 1,910 78,700
2003/08/27 1,900 1,910 1,900 1,910 20,900
2003/08/26 1,910 1,920 1,900 1,910 26,300
2003/08/25 1,930 1,940 1,900 1,910 40,400
2003/08/22 1,900 1,920 1,900 1,910 44,100
2003/08/21 1,900 1,910 1,900 1,910 31,400
2003/08/20 1,910 1,920 1,900 1,900 44,600
2003/08/19 1,900 1,910 1,900 1,900 32,000
2003/08/18 1,890 1,910 1,890 1,900 20,200
2003/08/15 1,870 1,900 1,870 1,890 21,000
2003/08/14 1,850 1,880 1,850 1,880 26,700
2003/08/13 1,830 1,860 1,830 1,860 28,300
2003/08/12 1,840 1,850 1,830 1,830 40,300
2003/08/11 1,860 1,870 1,840 1,850 63,200
2003/08/08 1,880 1,890 1,880 1,880 22,500
2003/08/07 1,890 1,900 1,880 1,890 18,500
2003/08/06 1,900 1,910 1,880 1,890 31,600
2003/08/05 1,900 1,910 1,900 1,900 37,200
2003/08/04 1,900 1,910 1,900 1,910 22,500
2003/08/01 1,900 1,910 1,900 1,910 36,700
2003/07/31 1,900 1,910 1,900 1,900 22,100
2003/07/30 1,910 1,920 1,900 1,910 24,600
2003/07/29 1,930 1,940 1,910 1,910 42,500
2003/07/28 1,970 1,980 1,930 1,940 30,600
2003/07/25 1,990 2,000 1,970 1,980 41,100
2003/07/24 2,020 2,030 1,980 1,990 41,400
2003/07/23 1,980 2,010 1,980 1,990 36,800
2003/07/22 1,930 1,970 1,930 1,960 52,400
2003/07/18 1,890 1,950 1,890 1,930 127,300
2003/07/17 1,890 1,900 1,890 1,890 16,400
2003/07/16 1,890 1,900 1,890 1,890 18,000
2003/07/15 1,890 1,910 1,890 1,890 26,700
2003/07/14 1,870 1,900 1,870 1,890 31,600
2003/07/11 1,870 1,880 1,870 1,880 40,900
2003/07/10 1,900 1,910 1,870 1,870 104,900
2003/07/09 1,900 1,910 1,900 1,900 56,200
2003/07/08 1,940 1,950 1,900 1,900 79,200
2003/07/07 1,950 1,960 1,930 1,940 61,000
2003/07/04 1,950 1,960 1,950 1,950 36,500
2003/07/03 1,960 1,970 1,950 1,950 52,100
2003/07/02 1,950 1,970 1,950 1,960 45,500
2003/07/01 1,970 1,980 1,950 1,960 41,600
2003/06/30 1,990 2,000 1,970 1,970 44,400
2003/06/27 1,980 2,000 1,980 2,000 29,600
2003/06/26 2,050 2,060 1,980 1,990 58,700
2003/06/25 2,110 2,120 2,030 2,060 56,000
2003/06/24 2,140 2,150 2,130 2,150 94,300
2003/06/23 2,110 2,140 2,110 2,140 48,000
2003/06/20 2,150 2,160 2,090 2,120 114,200
2003/06/19 2,170 2,180 2,150 2,150 75,900
2003/06/18 2,160 2,180 2,160 2,170 40,600
2003/06/17 2,140 2,170 2,140 2,160 57,500
2003/06/16 2,130 2,150 2,130 2,150 23,300
2003/06/13 2,140 2,150 2,130 2,130 45,300
2003/06/12 2,130 2,150 2,120 2,140 65,100
2003/06/11 2,100 2,140 2,100 2,110 65,000
2003/06/10 2,120 2,130 2,060 2,070 99,100
2003/06/09 2,040 2,090 2,040 2,090 58,100
2003/06/06 2,030 2,060 2,030 2,050 29,300
2003/06/05 2,020 2,050 2,020 2,040 39,000
2003/06/04 2,010 2,030 2,010 2,030 33,000
2003/06/03 2,000 2,020 2,000 2,010 29,900
2003/06/02 2,000 2,010 2,000 2,010 21,300
2003/05/30 2,000 2,020 2,000 2,010 30,000
2003/05/29 2,010 2,020 2,000 2,010 35,200
2003/05/28 2,000 2,020 2,000 2,010 15,900
2003/05/27 2,000 2,020 2,000 2,000 16,600
2003/05/26 2,000 2,020 2,000 2,010 22,300
2003/05/23 2,050 2,060 2,000 2,010 43,700
2003/05/22 1,990 2,010 1,990 2,000 31,000
2003/05/21 2,010 2,020 1,990 1,990 43,700
2003/05/20 1,990 2,060 1,990 2,010 26,700
2003/05/19 1,990 2,010 1,990 1,990 42,000
2003/05/16 2,010 2,020 1,990 1,990 28,600
2003/05/15 2,020 2,030 1,990 2,010 37,300
2003/05/14 2,070 2,090 2,020 2,030 32,600
2003/05/13 2,110 2,120 2,070 2,080 37,600
2003/05/12 2,080 2,150 2,080 2,120 78,400
2003/05/09 1,990 2,100 1,990 2,080 152,900
2003/05/08 1,930 2,000 1,930 1,990 79,500
2003/05/07 1,900 1,940 1,900 1,930 26,700
2003/05/06 1,900 1,910 1,900 1,900 26,300
2003/05/02 1,890 1,900 1,890 1,900 36,400
2003/05/01 1,900 1,920 1,900 1,900 27,700
2003/04/30 1,910 1,910 1,900 1,910 32,200
2003/04/28 1,970 1,980 1,900 1,910 38,200
2003/04/25 1,920 1,980 1,920 1,960 96,600
2003/04/24 1,900 1,930 1,900 1,920 20,700
2003/04/23 1,990 2,000 1,890 1,900 41,400
2003/04/22 1,960 2,000 1,960 2,000 54,600
2003/04/21 1,870 1,980 1,860 1,970 54,800
2003/04/18 1,860 1,870 1,850 1,870 22,000
2003/04/17 1,850 1,860 1,820 1,860 28,300
2003/04/16 1,800 1,880 1,800 1,860 35,700
2003/04/15 1,800 1,810 1,800 1,810 37,900
2003/04/14 1,800 1,810 1,800 1,800 24,300
2003/04/11 1,800 1,810 1,790 1,800 27,400
2003/04/10 1,800 1,810 1,800 1,800 13,700
2003/04/09 1,800 1,810 1,800 1,810 16,200
2003/04/08 1,800 1,810 1,790 1,810 27,500
2003/04/07 1,790 1,810 1,790 1,800 29,800
2003/04/04 1,790 1,800 1,790 1,800 18,700
2003/04/03 1,790 1,810 1,790 1,790 23,100
2003/04/02 1,790 1,820 1,790 1,800 32,200
2003/04/01 1,760 1,810 1,760 1,790 27,800
2003/03/31 1,800 1,810 1,760 1,770 40,600
2003/03/28 1,810 1,820 1,800 1,800 22,200
2003/03/27 1,820 1,830 1,810 1,820 16,500
2003/03/26 1,820 1,830 1,810 1,820 24,300
2003/03/25 1,800 1,820 1,790 1,810 51,800
2003/03/24 1,800 1,800 1,790 1,790 32,700
2003/03/20 1,780 1,800 1,780 1,790 21,700
2003/03/19 1,780 1,790 1,770 1,790 24,500
2003/03/18 1,760 1,800 1,760 1,780 38,500
2003/03/17 1,780 1,790 1,700 1,770 85,000
2003/03/14 1,790 1,800 1,780 1,780 20,800
2003/03/13 1,770 1,810 1,770 1,790 25,100
2003/03/12 1,710 1,790 1,700 1,770 27,600
2003/03/11 1,690 1,710 1,680 1,710 51,800
2003/03/10 1,680 1,710 1,670 1,700 67,000
2003/03/07 1,710 1,740 1,690 1,690 57,600
2003/03/06 1,710 1,830 1,680 1,720 75,900
2003/03/05 1,730 1,730 1,700 1,710 39,900
2003/03/04 1,760 1,770 1,730 1,730 33,900
2003/03/03 1,790 1,800 1,760 1,770 32,200
2003/02/28 1,790 1,810 1,780 1,790 28,100
2003/02/27 1,820 1,830 1,780 1,800 30,500
2003/02/26 1,840 1,850 1,790 1,820 33,200
2003/02/25 1,940 1,950 1,830 1,850 54,600
2003/02/24 1,980 2,000 1,950 1,960 44,000
2003/02/21 1,920 2,020 1,920 1,990 111,500
2003/02/20 1,880 1,940 1,880 1,920 63,700
2003/02/19 1,800 1,890 1,800 1,880 73,900
2003/02/18 1,790 1,810 1,790 1,800 46,100
2003/02/17 1,770 1,800 1,770 1,790 55,100
2003/02/14 1,690 1,780 1,690 1,770 72,200
2003/02/13 1,680 1,700 1,670 1,700 37,900
2003/02/12 1,680 1,690 1,670 1,680 43,300
2003/02/10 1,680 1,690 1,680 1,680 30,100
2003/02/07 1,680 1,690 1,680 1,690 22,900
2003/02/06 1,680 1,690 1,670 1,690 18,900
2003/02/05 1,690 1,700 1,670 1,690 31,900
2003/02/04 1,690 1,710 1,680 1,690 18,200
2003/02/03 1,670 1,700 1,670 1,690 29,500
2003/01/31 1,690 1,700 1,670 1,670 40,500
2003/01/30 1,700 1,710 1,690 1,690 33,100
2003/01/29 1,710 1,710 1,700 1,710 22,900
2003/01/28 1,700 1,710 1,700 1,700 21,200
2003/01/27 1,710 1,720 1,700 1,700 26,900
2003/01/24 1,670 1,730 1,660 1,710 84,100
2003/01/23 1,680 1,690 1,670 1,680 48,700
2003/01/22 1,670 1,680 1,660 1,680 21,800
2003/01/21 1,690 1,700 1,670 1,680 80,400
2003/01/20 1,690 1,710 1,690 1,690 54,900
2003/01/17 1,690 1,710 1,690 1,700 57,500
2003/01/16 1,700 1,710 1,690 1,700 95,400
2003/01/15 1,720 1,730 1,700 1,700 40,300
2003/01/14 1,730 1,740 1,720 1,720 29,100
2003/01/10 1,730 1,750 1,730 1,730 34,400
2003/01/09 1,760 1,770 1,720 1,740 47,800
2003/01/08 1,800 1,810 1,760 1,770 35,600
2003/01/07 1,850 1,860 1,800 1,800 40,100
2003/01/06 1,860 1,870 1,850 1,860 15,500

このページの先頭へ