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 |
---|---|---|---|---|---|
2011/12/30 | 2,079 | 2,079 | 2,067 | 2,077 | 120,000 |
2011/12/29 | 2,073 | 2,080 | 2,071 | 2,079 | 192,600 |
2011/12/28 | 2,072 | 2,083 | 2,066 | 2,072 | 1,039,300 |
2011/12/27 | 2,139 | 2,139 | 2,121 | 2,121 | 763,400 |
2011/12/26 | 2,135 | 2,142 | 2,134 | 2,138 | 284,000 |
2011/12/22 | 2,127 | 2,129 | 2,125 | 2,129 | 165,900 |
2011/12/21 | 2,120 | 2,127 | 2,119 | 2,126 | 219,600 |
2011/12/20 | 2,125 | 2,125 | 2,115 | 2,115 | 201,300 |
2011/12/19 | 2,119 | 2,125 | 2,116 | 2,125 | 231,000 |
2011/12/16 | 2,120 | 2,120 | 2,111 | 2,111 | 175,900 |
2011/12/15 | 2,117 | 2,120 | 2,116 | 2,119 | 111,900 |
2011/12/14 | 2,114 | 2,119 | 2,113 | 2,115 | 217,100 |
2011/12/13 | 2,108 | 2,116 | 2,107 | 2,116 | 185,600 |
2011/12/12 | 2,105 | 2,108 | 2,105 | 2,108 | 215,400 |
2011/12/09 | 2,096 | 2,109 | 2,096 | 2,104 | 179,200 |
2011/12/08 | 2,090 | 2,104 | 2,090 | 2,104 | 177,500 |
2011/12/07 | 2,107 | 2,108 | 2,092 | 2,092 | 256,400 |
2011/12/06 | 2,109 | 2,110 | 2,102 | 2,104 | 180,600 |
2011/12/05 | 2,097 | 2,108 | 2,097 | 2,107 | 263,600 |
2011/12/02 | 2,085 | 2,099 | 2,085 | 2,099 | 363,200 |
2011/12/01 | 2,089 | 2,093 | 2,086 | 2,089 | 278,900 |
2011/11/30 | 2,080 | 2,088 | 2,080 | 2,081 | 167,400 |
2011/11/29 | 2,085 | 2,085 | 2,080 | 2,080 | 72,600 |
2011/11/28 | 2,077 | 2,084 | 2,075 | 2,075 | 104,300 |
2011/11/25 | 2,078 | 2,079 | 2,073 | 2,073 | 75,500 |
2011/11/24 | 2,074 | 2,076 | 2,071 | 2,076 | 67,200 |
2011/11/22 | 2,076 | 2,080 | 2,073 | 2,075 | 63,900 |
2011/11/21 | 2,065 | 2,076 | 2,065 | 2,076 | 69,300 |
2011/11/18 | 2,069 | 2,074 | 2,065 | 2,067 | 65,900 |
2011/11/17 | 2,072 | 2,072 | 2,067 | 2,068 | 53,500 |
2011/11/16 | 2,078 | 2,078 | 2,070 | 2,074 | 55,000 |
2011/11/15 | 2,080 | 2,080 | 2,071 | 2,071 | 76,300 |
2011/11/14 | 2,073 | 2,080 | 2,068 | 2,078 | 60,800 |
2011/11/11 | 2,065 | 2,074 | 2,065 | 2,069 | 39,300 |
2011/11/10 | 2,064 | 2,073 | 2,061 | 2,073 | 71,800 |
2011/11/09 | 2,061 | 2,067 | 2,061 | 2,062 | 101,800 |
2011/11/08 | 2,056 | 2,071 | 2,055 | 2,066 | 77,200 |
2011/11/07 | 2,071 | 2,073 | 2,053 | 2,053 | 126,300 |
2011/11/04 | 2,081 | 2,087 | 2,070 | 2,070 | 104,900 |
2011/11/02 | 2,084 | 2,088 | 2,080 | 2,088 | 125,200 |
2011/11/01 | 2,065 | 2,089 | 2,065 | 2,086 | 170,900 |
2011/10/31 | 2,050 | 2,071 | 2,050 | 2,070 | 154,200 |
2011/10/28 | 2,054 | 2,054 | 2,048 | 2,049 | 113,900 |
2011/10/27 | 2,055 | 2,055 | 2,050 | 2,050 | 66,900 |
2011/10/26 | 2,053 | 2,058 | 2,051 | 2,052 | 69,000 |
2011/10/25 | 2,060 | 2,063 | 2,054 | 2,054 | 76,300 |
2011/10/24 | 2,060 | 2,060 | 2,055 | 2,059 | 51,600 |
2011/10/21 | 2,059 | 2,060 | 2,055 | 2,060 | 43,000 |
2011/10/20 | 2,059 | 2,059 | 2,052 | 2,054 | 33,200 |
2011/10/19 | 2,049 | 2,059 | 2,046 | 2,059 | 56,000 |
2011/10/18 | 2,052 | 2,057 | 2,047 | 2,049 | 74,500 |
2011/10/17 | 2,054 | 2,060 | 2,051 | 2,052 | 43,800 |
2011/10/14 | 2,050 | 2,055 | 2,049 | 2,049 | 39,200 |
2011/10/13 | 2,055 | 2,060 | 2,048 | 2,051 | 63,700 |
2011/10/12 | 2,060 | 2,065 | 2,054 | 2,054 | 62,900 |
2011/10/11 | 2,059 | 2,064 | 2,056 | 2,063 | 58,500 |
2011/10/07 | 2,062 | 2,065 | 2,052 | 2,054 | 79,000 |
2011/10/06 | 2,057 | 2,065 | 2,057 | 2,065 | 90,000 |
2011/10/05 | 2,063 | 2,065 | 2,050 | 2,065 | 113,900 |
2011/10/04 | 2,059 | 2,063 | 2,051 | 2,063 | 99,700 |
2011/10/03 | 2,055 | 2,062 | 2,053 | 2,062 | 77,600 |
2011/09/30 | 2,055 | 2,062 | 2,051 | 2,053 | 117,800 |
2011/09/29 | 2,045 | 2,055 | 2,040 | 2,055 | 79,000 |
2011/09/28 | 2,036 | 2,045 | 2,034 | 2,045 | 83,100 |
2011/09/27 | 2,035 | 2,036 | 2,027 | 2,036 | 50,200 |
2011/09/26 | 2,025 | 2,040 | 2,025 | 2,035 | 123,100 |
2011/09/22 | 2,029 | 2,041 | 2,016 | 2,040 | 131,600 |
2011/09/21 | 2,024 | 2,031 | 2,017 | 2,029 | 96,600 |
2011/09/20 | 2,015 | 2,015 | 2,011 | 2,015 | 42,600 |
2011/09/16 | 2,005 | 2,016 | 2,005 | 2,010 | 52,900 |
2011/09/15 | 2,010 | 2,010 | 2,005 | 2,005 | 59,400 |
2011/09/14 | 2,015 | 2,015 | 2,000 | 2,013 | 124,800 |
2011/09/13 | 2,011 | 2,015 | 2,011 | 2,015 | 43,200 |
2011/09/12 | 2,015 | 2,017 | 2,009 | 2,014 | 90,100 |
2011/09/09 | 2,020 | 2,025 | 2,019 | 2,025 | 47,700 |
2011/09/08 | 2,019 | 2,024 | 2,014 | 2,024 | 90,200 |
2011/09/07 | 2,021 | 2,023 | 2,006 | 2,008 | 207,000 |
2011/09/06 | 2,031 | 2,031 | 2,020 | 2,022 | 83,400 |
2011/09/05 | 2,024 | 2,030 | 2,021 | 2,030 | 40,600 |
2011/09/02 | 2,040 | 2,040 | 2,022 | 2,029 | 61,800 |
2011/09/01 | 2,039 | 2,045 | 2,032 | 2,041 | 105,300 |
2011/08/31 | 2,022 | 2,038 | 2,020 | 2,038 | 90,000 |
2011/08/30 | 2,030 | 2,032 | 2,022 | 2,022 | 75,500 |
2011/08/29 | 2,024 | 2,034 | 2,020 | 2,028 | 52,500 |
2011/08/26 | 2,018 | 2,023 | 2,015 | 2,023 | 55,800 |
2011/08/25 | 2,024 | 2,024 | 2,013 | 2,023 | 77,800 |
2011/08/24 | 2,023 | 2,024 | 2,006 | 2,021 | 172,100 |
2011/08/23 | 2,033 | 2,033 | 2,022 | 2,023 | 51,600 |
2011/08/22 | 2,026 | 2,034 | 2,021 | 2,028 | 84,100 |
2011/08/19 | 2,048 | 2,052 | 2,039 | 2,039 | 75,700 |
2011/08/18 | 2,059 | 2,060 | 2,052 | 2,059 | 79,500 |
2011/08/17 | 2,053 | 2,059 | 2,050 | 2,059 | 85,200 |
2011/08/16 | 2,043 | 2,053 | 2,041 | 2,051 | 82,600 |
2011/08/15 | 2,030 | 2,047 | 2,030 | 2,046 | 69,900 |
2011/08/12 | 2,030 | 2,043 | 2,029 | 2,035 | 106,600 |
2011/08/11 | 2,023 | 2,028 | 2,019 | 2,023 | 75,600 |
2011/08/10 | 2,020 | 2,030 | 2,018 | 2,029 | 90,600 |
2011/08/09 | 2,002 | 2,015 | 1,993 | 2,015 | 239,600 |
2011/08/08 | 2,020 | 2,030 | 2,018 | 2,018 | 136,800 |
2011/08/05 | 2,020 | 2,036 | 2,015 | 2,031 | 187,600 |
2011/08/04 | 2,029 | 2,032 | 2,028 | 2,030 | 61,700 |
2011/08/03 | 2,026 | 2,029 | 2,023 | 2,028 | 63,000 |
2011/08/02 | 2,025 | 2,032 | 2,024 | 2,026 | 53,000 |
2011/08/01 | 2,021 | 2,033 | 2,021 | 2,025 | 87,100 |
2011/07/29 | 2,032 | 2,034 | 2,019 | 2,019 | 141,800 |
2011/07/28 | 2,032 | 2,034 | 2,030 | 2,034 | 60,300 |
2011/07/27 | 2,033 | 2,039 | 2,033 | 2,039 | 56,500 |
2011/07/26 | 2,037 | 2,038 | 2,033 | 2,033 | 62,400 |
2011/07/25 | 2,045 | 2,045 | 2,037 | 2,041 | 49,500 |
2011/07/22 | 2,032 | 2,045 | 2,032 | 2,038 | 46,000 |
2011/07/21 | 2,042 | 2,045 | 2,031 | 2,031 | 76,400 |
2011/07/20 | 2,055 | 2,055 | 2,041 | 2,042 | 102,600 |
2011/07/19 | 2,053 | 2,059 | 2,051 | 2,051 | 64,700 |
2011/07/15 | 2,064 | 2,064 | 2,053 | 2,053 | 58,200 |
2011/07/14 | 2,067 | 2,067 | 2,058 | 2,064 | 56,500 |
2011/07/13 | 2,056 | 2,068 | 2,056 | 2,068 | 80,400 |
2011/07/12 | 2,052 | 2,070 | 2,052 | 2,070 | 138,100 |
2011/07/11 | 2,060 | 2,068 | 2,055 | 2,061 | 174,800 |
2011/07/08 | 2,052 | 2,059 | 2,049 | 2,055 | 153,700 |
2011/07/07 | 2,048 | 2,054 | 2,041 | 2,053 | 117,100 |
2011/07/06 | 2,039 | 2,050 | 2,032 | 2,049 | 134,600 |
2011/07/05 | 2,034 | 2,038 | 2,031 | 2,036 | 72,200 |
2011/07/04 | 2,040 | 2,040 | 2,032 | 2,039 | 100,600 |
2011/07/01 | 2,042 | 2,045 | 2,034 | 2,035 | 136,900 |
2011/06/30 | 2,049 | 2,050 | 2,040 | 2,048 | 167,400 |
2011/06/29 | 2,035 | 2,041 | 2,031 | 2,039 | 185,300 |
2011/06/28 | 2,041 | 2,041 | 2,026 | 2,040 | 904,300 |
2011/06/27 | 2,079 | 2,079 | 2,051 | 2,058 | 685,800 |
2011/06/24 | 2,065 | 2,079 | 2,065 | 2,074 | 409,100 |
2011/06/23 | 2,067 | 2,070 | 2,063 | 2,070 | 234,000 |
2011/06/22 | 2,064 | 2,072 | 2,060 | 2,070 | 268,000 |
2011/06/21 | 2,059 | 2,066 | 2,058 | 2,064 | 254,700 |
2011/06/20 | 2,049 | 2,058 | 2,049 | 2,058 | 235,400 |
2011/06/17 | 2,040 | 2,049 | 2,040 | 2,049 | 227,600 |
2011/06/16 | 2,050 | 2,051 | 2,041 | 2,041 | 260,200 |
2011/06/15 | 2,078 | 2,078 | 2,050 | 2,051 | 365,200 |
2011/06/14 | 2,081 | 2,083 | 2,077 | 2,078 | 173,400 |
2011/06/13 | 2,084 | 2,086 | 2,081 | 2,084 | 117,400 |
2011/06/10 | 2,079 | 2,085 | 2,076 | 2,085 | 129,000 |
2011/06/09 | 2,083 | 2,084 | 2,072 | 2,072 | 216,500 |
2011/06/08 | 2,098 | 2,099 | 2,086 | 2,086 | 190,400 |
2011/06/07 | 2,096 | 2,103 | 2,096 | 2,099 | 125,200 |
2011/06/06 | 2,098 | 2,104 | 2,092 | 2,102 | 174,400 |
2011/06/03 | 2,095 | 2,101 | 2,094 | 2,098 | 134,400 |
2011/06/02 | 2,095 | 2,100 | 2,092 | 2,095 | 149,800 |
2011/06/01 | 2,112 | 2,117 | 2,098 | 2,100 | 213,100 |
2011/05/31 | 2,102 | 2,117 | 2,102 | 2,117 | 244,600 |
2011/05/30 | 2,098 | 2,102 | 2,097 | 2,101 | 192,800 |
2011/05/27 | 2,095 | 2,096 | 2,092 | 2,096 | 80,100 |
2011/05/26 | 2,089 | 2,095 | 2,087 | 2,091 | 125,700 |
2011/05/25 | 2,088 | 2,088 | 2,081 | 2,084 | 64,900 |
2011/05/24 | 2,079 | 2,086 | 2,079 | 2,085 | 75,400 |
2011/05/23 | 2,080 | 2,087 | 2,078 | 2,085 | 89,700 |
2011/05/20 | 2,085 | 2,088 | 2,081 | 2,082 | 70,700 |
2011/05/19 | 2,075 | 2,085 | 2,075 | 2,085 | 102,200 |
2011/05/18 | 2,085 | 2,092 | 2,075 | 2,075 | 174,200 |
2011/05/17 | 2,085 | 2,088 | 2,077 | 2,083 | 115,400 |
2011/05/16 | 2,090 | 2,090 | 2,086 | 2,088 | 64,400 |
2011/05/13 | 2,091 | 2,095 | 2,085 | 2,091 | 125,100 |
2011/05/12 | 2,090 | 2,090 | 2,084 | 2,088 | 59,200 |
2011/05/11 | 2,085 | 2,090 | 2,079 | 2,090 | 95,200 |
2011/05/10 | 2,090 | 2,094 | 2,088 | 2,088 | 101,000 |
2011/05/09 | 2,084 | 2,090 | 2,083 | 2,090 | 115,200 |
2011/05/06 | 2,079 | 2,084 | 2,072 | 2,084 | 153,800 |
2011/05/02 | 2,076 | 2,083 | 2,076 | 2,081 | 128,200 |
2011/04/28 | 2,069 | 2,075 | 2,065 | 2,074 | 108,300 |
2011/04/27 | 2,055 | 2,068 | 2,055 | 2,068 | 82,600 |
2011/04/26 | 2,060 | 2,065 | 2,056 | 2,059 | 61,700 |
2011/04/25 | 2,068 | 2,068 | 2,060 | 2,065 | 53,900 |
2011/04/22 | 2,060 | 2,061 | 2,051 | 2,054 | 80,400 |
2011/04/21 | 2,077 | 2,079 | 2,061 | 2,073 | 121,700 |
2011/04/20 | 2,065 | 2,080 | 2,065 | 2,077 | 231,600 |
2011/04/19 | 2,059 | 2,063 | 2,058 | 2,063 | 142,100 |
2011/04/18 | 2,050 | 2,061 | 2,049 | 2,059 | 153,600 |
2011/04/15 | 2,046 | 2,048 | 2,044 | 2,048 | 75,300 |
2011/04/14 | 2,038 | 2,047 | 2,036 | 2,046 | 137,600 |
2011/04/13 | 2,030 | 2,038 | 2,028 | 2,038 | 142,300 |
2011/04/12 | 2,027 | 2,028 | 2,022 | 2,028 | 81,500 |
2011/04/11 | 2,020 | 2,027 | 2,017 | 2,021 | 92,600 |
2011/04/08 | 2,008 | 2,020 | 2,006 | 2,019 | 80,400 |
2011/04/07 | 2,008 | 2,011 | 2,005 | 2,005 | 52,500 |
2011/04/06 | 2,010 | 2,019 | 2,003 | 2,004 | 80,200 |
2011/04/05 | 2,033 | 2,034 | 2,002 | 2,006 | 142,000 |
2011/04/04 | 2,025 | 2,031 | 2,025 | 2,031 | 96,500 |
2011/04/01 | 2,009 | 2,025 | 2,006 | 2,025 | 139,600 |
2011/03/31 | 2,004 | 2,008 | 2,002 | 2,008 | 71,100 |
2011/03/30 | 1,999 | 2,005 | 1,998 | 2,004 | 55,700 |
2011/03/29 | 2,000 | 2,005 | 1,996 | 1,997 | 109,200 |
2011/03/28 | 1,999 | 2,008 | 1,998 | 2,002 | 91,400 |
2011/03/25 | 2,015 | 2,015 | 1,997 | 1,997 | 141,000 |
2011/03/24 | 2,030 | 2,032 | 1,989 | 2,015 | 254,200 |
2011/03/23 | 2,001 | 2,049 | 2,000 | 2,042 | 573,600 |
2011/03/22 | 1,990 | 1,995 | 1,980 | 1,982 | 185,000 |
2011/03/18 | 1,920 | 1,965 | 1,920 | 1,965 | 208,600 |
2011/03/17 | 1,865 | 1,912 | 1,860 | 1,903 | 267,800 |
2011/03/16 | 1,800 | 1,930 | 1,800 | 1,915 | 485,700 |
2011/03/15 | 1,900 | 1,900 | 1,702 | 1,772 | 675,900 |
2011/03/14 | 1,688 | 1,930 | 1,688 | 1,900 | 686,500 |
2011/03/11 | 2,014 | 2,018 | 2,010 | 2,018 | 109,200 |
2011/03/10 | 2,038 | 2,038 | 2,020 | 2,025 | 131,100 |
2011/03/09 | 2,039 | 2,042 | 2,031 | 2,038 | 127,100 |
2011/03/08 | 2,036 | 2,038 | 2,034 | 2,038 | 106,400 |
2011/03/07 | 2,035 | 2,039 | 2,026 | 2,033 | 128,700 |
2011/03/04 | 2,029 | 2,030 | 2,025 | 2,030 | 118,300 |
2011/03/03 | 2,016 | 2,024 | 2,015 | 2,022 | 159,900 |
2011/03/02 | 2,012 | 2,015 | 2,010 | 2,015 | 111,300 |
2011/03/01 | 2,010 | 2,012 | 2,008 | 2,012 | 102,000 |
2011/02/28 | 2,006 | 2,011 | 2,005 | 2,006 | 139,700 |
2011/02/25 | 2,001 | 2,005 | 2,001 | 2,005 | 88,800 |
2011/02/24 | 2,006 | 2,007 | 2,002 | 2,003 | 107,100 |
2011/02/23 | 2,005 | 2,010 | 2,005 | 2,010 | 134,200 |
2011/02/22 | 2,008 | 2,009 | 2,005 | 2,009 | 118,600 |
2011/02/21 | 2,009 | 2,009 | 2,005 | 2,009 | 77,700 |
2011/02/18 | 2,008 | 2,010 | 2,005 | 2,010 | 133,300 |
2011/02/17 | 2,006 | 2,008 | 2,003 | 2,006 | 131,200 |
2011/02/16 | 2,009 | 2,009 | 2,004 | 2,008 | 73,900 |
2011/02/15 | 2,006 | 2,009 | 2,003 | 2,009 | 110,300 |
2011/02/14 | 2,011 | 2,011 | 2,004 | 2,004 | 118,000 |
2011/02/10 | 2,002 | 2,009 | 1,999 | 2,009 | 166,600 |
2011/02/09 | 2,014 | 2,014 | 2,002 | 2,002 | 135,800 |
2011/02/08 | 2,018 | 2,018 | 2,010 | 2,011 | 77,300 |
2011/02/07 | 2,018 | 2,018 | 2,013 | 2,014 | 77,100 |
2011/02/04 | 2,025 | 2,026 | 2,010 | 2,012 | 175,600 |
2011/02/03 | 2,003 | 2,018 | 2,003 | 2,018 | 257,000 |
2011/02/02 | 2,000 | 2,000 | 1,995 | 2,000 | 165,300 |
2011/02/01 | 2,003 | 2,003 | 1,999 | 1,999 | 60,800 |
2011/01/31 | 2,000 | 2,003 | 1,996 | 2,003 | 133,500 |
2011/01/28 | 2,009 | 2,009 | 2,000 | 2,001 | 90,600 |
2011/01/27 | 2,010 | 2,010 | 2,006 | 2,009 | 56,200 |
2011/01/26 | 2,010 | 2,010 | 2,006 | 2,009 | 67,800 |
2011/01/25 | 2,003 | 2,010 | 2,002 | 2,010 | 97,600 |
2011/01/24 | 2,000 | 2,001 | 1,998 | 2,000 | 70,800 |
2011/01/21 | 2,005 | 2,006 | 1,990 | 2,000 | 315,700 |
2011/01/20 | 2,007 | 2,011 | 2,001 | 2,005 | 171,700 |
2011/01/19 | 2,004 | 2,005 | 2,002 | 2,005 | 98,500 |
2011/01/18 | 2,001 | 2,005 | 2,001 | 2,003 | 130,700 |
2011/01/17 | 2,005 | 2,006 | 2,000 | 2,001 | 190,700 |
2011/01/14 | 2,014 | 2,014 | 2,002 | 2,004 | 172,500 |
2011/01/13 | 2,005 | 2,015 | 2,005 | 2,012 | 165,100 |
2011/01/12 | 2,015 | 2,016 | 2,002 | 2,008 | 272,200 |
2011/01/11 | 2,020 | 2,022 | 2,015 | 2,015 | 152,200 |
2011/01/07 | 2,021 | 2,025 | 2,012 | 2,025 | 265,500 |
2011/01/06 | 2,033 | 2,039 | 2,018 | 2,021 | 315,300 |
2011/01/05 | 2,025 | 2,032 | 2,018 | 2,031 | 234,000 |
2011/01/04 | 2,036 | 2,036 | 2,016 | 2,026 | 318,800 |