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 |
---|---|---|---|---|---|
2012/12/28 | 2,255 | 2,285 | 2,250 | 2,285 | 285,600 |
2012/12/27 | 2,261 | 2,262 | 2,245 | 2,255 | 335,600 |
2012/12/26 | 2,280 | 2,280 | 2,253 | 2,261 | 1,067,100 |
2012/12/25 | 2,350 | 2,365 | 2,348 | 2,360 | 518,500 |
2012/12/21 | 2,348 | 2,349 | 2,345 | 2,345 | 257,400 |
2012/12/20 | 2,342 | 2,348 | 2,341 | 2,347 | 274,000 |
2012/12/19 | 2,331 | 2,340 | 2,330 | 2,340 | 216,300 |
2012/12/18 | 2,323 | 2,331 | 2,322 | 2,328 | 163,900 |
2012/12/17 | 2,329 | 2,329 | 2,322 | 2,322 | 239,300 |
2012/12/14 | 2,327 | 2,327 | 2,316 | 2,327 | 212,000 |
2012/12/13 | 2,323 | 2,323 | 2,310 | 2,310 | 209,200 |
2012/12/12 | 2,329 | 2,329 | 2,324 | 2,324 | 177,500 |
2012/12/11 | 2,327 | 2,328 | 2,323 | 2,328 | 130,100 |
2012/12/10 | 2,320 | 2,325 | 2,320 | 2,325 | 235,600 |
2012/12/07 | 2,312 | 2,323 | 2,312 | 2,322 | 121,300 |
2012/12/06 | 2,315 | 2,322 | 2,306 | 2,322 | 412,700 |
2012/12/05 | 2,296 | 2,319 | 2,296 | 2,318 | 257,300 |
2012/12/04 | 2,325 | 2,326 | 2,291 | 2,293 | 267,000 |
2012/12/03 | 2,324 | 2,348 | 2,323 | 2,327 | 175,700 |
2012/11/30 | 2,298 | 2,350 | 2,297 | 2,350 | 515,900 |
2012/11/29 | 2,285 | 2,295 | 2,283 | 2,292 | 135,700 |
2012/11/28 | 2,275 | 2,288 | 2,271 | 2,279 | 173,700 |
2012/11/27 | 2,275 | 2,278 | 2,264 | 2,267 | 177,800 |
2012/11/26 | 2,250 | 2,273 | 2,248 | 2,273 | 316,000 |
2012/11/22 | 2,243 | 2,245 | 2,237 | 2,242 | 163,300 |
2012/11/21 | 2,233 | 2,237 | 2,231 | 2,237 | 97,800 |
2012/11/20 | 2,225 | 2,230 | 2,225 | 2,226 | 89,800 |
2012/11/19 | 2,223 | 2,228 | 2,222 | 2,224 | 116,600 |
2012/11/16 | 2,223 | 2,231 | 2,218 | 2,222 | 107,600 |
2012/11/15 | 2,220 | 2,222 | 2,211 | 2,215 | 78,100 |
2012/11/14 | 2,215 | 2,226 | 2,212 | 2,225 | 87,500 |
2012/11/13 | 2,205 | 2,211 | 2,196 | 2,211 | 149,500 |
2012/11/12 | 2,218 | 2,219 | 2,209 | 2,209 | 93,400 |
2012/11/09 | 2,227 | 2,227 | 2,217 | 2,218 | 81,100 |
2012/11/08 | 2,238 | 2,238 | 2,222 | 2,223 | 99,800 |
2012/11/07 | 2,225 | 2,239 | 2,224 | 2,239 | 141,700 |
2012/11/06 | 2,219 | 2,220 | 2,212 | 2,220 | 90,900 |
2012/11/05 | 2,218 | 2,218 | 2,215 | 2,218 | 56,400 |
2012/11/02 | 2,210 | 2,216 | 2,208 | 2,216 | 95,900 |
2012/11/01 | 2,219 | 2,219 | 2,208 | 2,216 | 86,700 |
2012/10/31 | 2,210 | 2,218 | 2,207 | 2,218 | 57,600 |
2012/10/30 | 2,207 | 2,210 | 2,205 | 2,205 | 74,200 |
2012/10/29 | 2,210 | 2,214 | 2,206 | 2,207 | 80,100 |
2012/10/26 | 2,217 | 2,217 | 2,208 | 2,209 | 90,400 |
2012/10/25 | 2,211 | 2,216 | 2,210 | 2,216 | 54,100 |
2012/10/24 | 2,209 | 2,211 | 2,207 | 2,208 | 49,900 |
2012/10/23 | 2,209 | 2,213 | 2,208 | 2,211 | 73,800 |
2012/10/22 | 2,210 | 2,210 | 2,206 | 2,209 | 63,600 |
2012/10/19 | 2,205 | 2,210 | 2,204 | 2,210 | 71,500 |
2012/10/18 | 2,203 | 2,206 | 2,203 | 2,204 | 65,600 |
2012/10/17 | 2,200 | 2,202 | 2,195 | 2,202 | 81,000 |
2012/10/16 | 2,200 | 2,201 | 2,192 | 2,193 | 83,500 |
2012/10/15 | 2,201 | 2,203 | 2,198 | 2,203 | 79,500 |
2012/10/12 | 2,205 | 2,211 | 2,200 | 2,211 | 90,700 |
2012/10/11 | 2,200 | 2,200 | 2,195 | 2,195 | 77,600 |
2012/10/10 | 2,211 | 2,211 | 2,199 | 2,199 | 56,400 |
2012/10/09 | 2,209 | 2,217 | 2,209 | 2,210 | 70,500 |
2012/10/05 | 2,208 | 2,209 | 2,199 | 2,208 | 54,400 |
2012/10/04 | 2,189 | 2,204 | 2,188 | 2,204 | 52,800 |
2012/10/03 | 2,204 | 2,205 | 2,188 | 2,188 | 79,900 |
2012/10/02 | 2,202 | 2,203 | 2,191 | 2,203 | 85,900 |
2012/10/01 | 2,221 | 2,222 | 2,202 | 2,202 | 99,200 |
2012/09/28 | 2,199 | 2,223 | 2,197 | 2,223 | 189,600 |
2012/09/27 | 2,188 | 2,198 | 2,188 | 2,197 | 85,300 |
2012/09/26 | 2,180 | 2,194 | 2,180 | 2,187 | 88,000 |
2012/09/25 | 2,189 | 2,191 | 2,180 | 2,180 | 96,100 |
2012/09/24 | 2,167 | 2,184 | 2,167 | 2,179 | 111,000 |
2012/09/21 | 2,152 | 2,166 | 2,151 | 2,166 | 88,300 |
2012/09/20 | 2,159 | 2,160 | 2,150 | 2,150 | 113,500 |
2012/09/19 | 2,163 | 2,164 | 2,153 | 2,159 | 171,800 |
2012/09/18 | 2,172 | 2,173 | 2,162 | 2,162 | 121,300 |
2012/09/14 | 2,173 | 2,173 | 2,162 | 2,170 | 80,400 |
2012/09/13 | 2,157 | 2,173 | 2,154 | 2,173 | 83,500 |
2012/09/12 | 2,173 | 2,173 | 2,154 | 2,156 | 184,700 |
2012/09/11 | 2,189 | 2,190 | 2,169 | 2,172 | 150,800 |
2012/09/10 | 2,205 | 2,205 | 2,188 | 2,188 | 91,900 |
2012/09/07 | 2,175 | 2,218 | 2,173 | 2,218 | 141,700 |
2012/09/06 | 2,188 | 2,190 | 2,170 | 2,170 | 78,200 |
2012/09/05 | 2,202 | 2,208 | 2,182 | 2,200 | 95,100 |
2012/09/04 | 2,215 | 2,215 | 2,200 | 2,211 | 53,200 |
2012/09/03 | 2,219 | 2,219 | 2,203 | 2,215 | 55,300 |
2012/08/31 | 2,200 | 2,220 | 2,200 | 2,220 | 127,300 |
2012/08/30 | 2,208 | 2,208 | 2,200 | 2,200 | 87,700 |
2012/08/29 | 2,208 | 2,212 | 2,205 | 2,207 | 77,800 |
2012/08/28 | 2,215 | 2,216 | 2,209 | 2,211 | 55,600 |
2012/08/27 | 2,210 | 2,216 | 2,203 | 2,215 | 69,400 |
2012/08/24 | 2,205 | 2,210 | 2,197 | 2,210 | 52,500 |
2012/08/23 | 2,191 | 2,209 | 2,190 | 2,204 | 57,000 |
2012/08/22 | 2,207 | 2,207 | 2,191 | 2,197 | 59,700 |
2012/08/21 | 2,210 | 2,210 | 2,198 | 2,206 | 67,200 |
2012/08/20 | 2,218 | 2,219 | 2,206 | 2,210 | 58,000 |
2012/08/17 | 2,183 | 2,218 | 2,182 | 2,218 | 181,700 |
2012/08/16 | 2,171 | 2,175 | 2,165 | 2,171 | 73,600 |
2012/08/15 | 2,171 | 2,173 | 2,155 | 2,171 | 130,600 |
2012/08/14 | 2,171 | 2,176 | 2,167 | 2,173 | 67,500 |
2012/08/13 | 2,176 | 2,177 | 2,171 | 2,171 | 57,400 |
2012/08/10 | 2,180 | 2,181 | 2,176 | 2,176 | 58,700 |
2012/08/09 | 2,189 | 2,189 | 2,177 | 2,180 | 61,000 |
2012/08/08 | 2,185 | 2,187 | 2,173 | 2,186 | 127,300 |
2012/08/07 | 2,177 | 2,180 | 2,173 | 2,178 | 95,400 |
2012/08/06 | 2,176 | 2,189 | 2,169 | 2,173 | 159,000 |
2012/08/03 | 2,226 | 2,226 | 2,155 | 2,171 | 333,500 |
2012/08/02 | 2,243 | 2,247 | 2,231 | 2,239 | 69,100 |
2012/08/01 | 2,249 | 2,257 | 2,243 | 2,244 | 51,300 |
2012/07/31 | 2,252 | 2,260 | 2,246 | 2,260 | 55,200 |
2012/07/30 | 2,260 | 2,260 | 2,248 | 2,252 | 40,300 |
2012/07/27 | 2,251 | 2,261 | 2,247 | 2,261 | 41,100 |
2012/07/26 | 2,260 | 2,260 | 2,245 | 2,257 | 80,800 |
2012/07/25 | 2,260 | 2,260 | 2,249 | 2,260 | 65,100 |
2012/07/24 | 2,250 | 2,262 | 2,250 | 2,251 | 54,300 |
2012/07/23 | 2,250 | 2,269 | 2,246 | 2,269 | 93,500 |
2012/07/20 | 2,253 | 2,255 | 2,243 | 2,243 | 48,600 |
2012/07/19 | 2,273 | 2,273 | 2,250 | 2,250 | 48,100 |
2012/07/18 | 2,270 | 2,275 | 2,264 | 2,264 | 90,900 |
2012/07/17 | 2,267 | 2,270 | 2,258 | 2,270 | 63,700 |
2012/07/13 | 2,254 | 2,270 | 2,254 | 2,270 | 131,100 |
2012/07/12 | 2,260 | 2,261 | 2,252 | 2,252 | 131,800 |
2012/07/11 | 2,232 | 2,249 | 2,231 | 2,247 | 80,300 |
2012/07/10 | 2,243 | 2,246 | 2,236 | 2,236 | 67,800 |
2012/07/09 | 2,240 | 2,247 | 2,240 | 2,243 | 49,600 |
2012/07/06 | 2,255 | 2,256 | 2,241 | 2,247 | 88,500 |
2012/07/05 | 2,255 | 2,265 | 2,252 | 2,252 | 41,300 |
2012/07/04 | 2,250 | 2,265 | 2,249 | 2,265 | 129,800 |
2012/07/03 | 2,243 | 2,251 | 2,242 | 2,249 | 139,100 |
2012/07/02 | 2,230 | 2,241 | 2,228 | 2,241 | 114,900 |
2012/06/29 | 2,263 | 2,263 | 2,244 | 2,247 | 144,200 |
2012/06/28 | 2,260 | 2,266 | 2,252 | 2,264 | 151,400 |
2012/06/27 | 2,232 | 2,260 | 2,227 | 2,260 | 1,096,500 |
2012/06/26 | 2,270 | 2,271 | 2,241 | 2,241 | 794,600 |
2012/06/25 | 2,285 | 2,285 | 2,275 | 2,276 | 544,900 |
2012/06/22 | 2,285 | 2,288 | 2,281 | 2,284 | 493,700 |
2012/06/21 | 2,294 | 2,297 | 2,288 | 2,293 | 214,900 |
2012/06/20 | 2,284 | 2,296 | 2,283 | 2,291 | 417,200 |
2012/06/19 | 2,284 | 2,289 | 2,282 | 2,283 | 87,200 |
2012/06/18 | 2,280 | 2,285 | 2,280 | 2,280 | 111,100 |
2012/06/15 | 2,270 | 2,282 | 2,270 | 2,278 | 123,600 |
2012/06/14 | 2,278 | 2,284 | 2,276 | 2,284 | 95,000 |
2012/06/13 | 2,260 | 2,275 | 2,260 | 2,275 | 77,600 |
2012/06/12 | 2,266 | 2,283 | 2,258 | 2,263 | 168,500 |
2012/06/11 | 2,306 | 2,306 | 2,260 | 2,262 | 374,200 |
2012/06/08 | 2,309 | 2,309 | 2,300 | 2,308 | 102,000 |
2012/06/07 | 2,295 | 2,307 | 2,294 | 2,306 | 140,700 |
2012/06/06 | 2,290 | 2,294 | 2,288 | 2,294 | 69,100 |
2012/06/05 | 2,293 | 2,293 | 2,284 | 2,287 | 94,200 |
2012/06/04 | 2,269 | 2,290 | 2,260 | 2,290 | 138,200 |
2012/06/01 | 2,285 | 2,290 | 2,280 | 2,290 | 96,400 |
2012/05/31 | 2,285 | 2,294 | 2,275 | 2,287 | 134,800 |
2012/05/30 | 2,279 | 2,285 | 2,272 | 2,285 | 82,300 |
2012/05/29 | 2,255 | 2,268 | 2,254 | 2,265 | 155,500 |
2012/05/28 | 2,240 | 2,254 | 2,239 | 2,246 | 128,200 |
2012/05/25 | 2,247 | 2,247 | 2,231 | 2,238 | 91,500 |
2012/05/24 | 2,250 | 2,250 | 2,222 | 2,222 | 135,600 |
2012/05/23 | 2,257 | 2,257 | 2,220 | 2,220 | 113,300 |
2012/05/22 | 2,248 | 2,255 | 2,236 | 2,255 | 99,000 |
2012/05/21 | 2,215 | 2,230 | 2,215 | 2,226 | 97,500 |
2012/05/18 | 2,227 | 2,227 | 2,206 | 2,212 | 131,400 |
2012/05/17 | 2,239 | 2,239 | 2,222 | 2,227 | 97,000 |
2012/05/16 | 2,241 | 2,244 | 2,218 | 2,234 | 109,500 |
2012/05/15 | 2,245 | 2,257 | 2,214 | 2,241 | 186,700 |
2012/05/14 | 2,261 | 2,270 | 2,245 | 2,250 | 154,000 |
2012/05/11 | 2,305 | 2,306 | 2,260 | 2,266 | 222,100 |
2012/05/10 | 2,300 | 2,304 | 2,279 | 2,304 | 224,000 |
2012/05/09 | 2,282 | 2,285 | 2,261 | 2,285 | 198,400 |
2012/05/08 | 2,268 | 2,282 | 2,265 | 2,277 | 168,400 |
2012/05/07 | 2,252 | 2,273 | 2,252 | 2,273 | 148,500 |
2012/05/02 | 2,255 | 2,270 | 2,255 | 2,270 | 164,400 |
2012/05/01 | 2,268 | 2,270 | 2,250 | 2,252 | 165,100 |
2012/04/27 | 2,275 | 2,277 | 2,266 | 2,268 | 112,300 |
2012/04/26 | 2,243 | 2,270 | 2,242 | 2,266 | 184,100 |
2012/04/25 | 2,248 | 2,248 | 2,230 | 2,238 | 208,300 |
2012/04/24 | 2,251 | 2,253 | 2,233 | 2,248 | 186,900 |
2012/04/23 | 2,282 | 2,282 | 2,255 | 2,263 | 159,400 |
2012/04/20 | 2,298 | 2,299 | 2,257 | 2,282 | 157,900 |
2012/04/19 | 2,298 | 2,304 | 2,296 | 2,300 | 105,800 |
2012/04/18 | 2,300 | 2,313 | 2,290 | 2,296 | 188,400 |
2012/04/17 | 2,270 | 2,294 | 2,265 | 2,287 | 173,500 |
2012/04/16 | 2,255 | 2,265 | 2,255 | 2,255 | 107,200 |
2012/04/13 | 2,250 | 2,256 | 2,246 | 2,253 | 134,900 |
2012/04/12 | 2,222 | 2,252 | 2,221 | 2,250 | 177,200 |
2012/04/11 | 2,214 | 2,217 | 2,211 | 2,216 | 104,200 |
2012/04/10 | 2,204 | 2,222 | 2,204 | 2,215 | 149,200 |
2012/04/09 | 2,200 | 2,205 | 2,197 | 2,205 | 85,500 |
2012/04/06 | 2,200 | 2,203 | 2,198 | 2,202 | 57,000 |
2012/04/05 | 2,200 | 2,201 | 2,190 | 2,201 | 90,800 |
2012/04/04 | 2,207 | 2,215 | 2,196 | 2,205 | 151,900 |
2012/04/03 | 2,200 | 2,205 | 2,196 | 2,204 | 91,500 |
2012/04/02 | 2,196 | 2,203 | 2,193 | 2,193 | 128,400 |
2012/03/30 | 2,185 | 2,197 | 2,184 | 2,196 | 145,200 |
2012/03/29 | 2,165 | 2,186 | 2,164 | 2,186 | 145,700 |
2012/03/28 | 2,141 | 2,161 | 2,141 | 2,161 | 153,600 |
2012/03/27 | 2,139 | 2,144 | 2,136 | 2,144 | 78,200 |
2012/03/26 | 2,135 | 2,141 | 2,135 | 2,135 | 90,500 |
2012/03/23 | 2,141 | 2,141 | 2,135 | 2,141 | 86,700 |
2012/03/22 | 2,136 | 2,140 | 2,135 | 2,140 | 122,300 |
2012/03/21 | 2,132 | 2,139 | 2,132 | 2,134 | 183,600 |
2012/03/19 | 2,125 | 2,130 | 2,125 | 2,129 | 99,000 |
2012/03/16 | 2,115 | 2,124 | 2,115 | 2,124 | 85,300 |
2012/03/15 | 2,122 | 2,125 | 2,114 | 2,114 | 92,400 |
2012/03/14 | 2,129 | 2,129 | 2,115 | 2,120 | 121,000 |
2012/03/13 | 2,128 | 2,130 | 2,122 | 2,128 | 93,500 |
2012/03/12 | 2,127 | 2,128 | 2,123 | 2,128 | 69,300 |
2012/03/09 | 2,124 | 2,129 | 2,121 | 2,126 | 81,100 |
2012/03/08 | 2,120 | 2,127 | 2,118 | 2,127 | 67,100 |
2012/03/07 | 2,121 | 2,123 | 2,114 | 2,115 | 125,800 |
2012/03/06 | 2,144 | 2,144 | 2,126 | 2,134 | 84,800 |
2012/03/05 | 2,134 | 2,144 | 2,132 | 2,144 | 114,200 |
2012/03/02 | 2,130 | 2,140 | 2,129 | 2,139 | 166,300 |
2012/03/01 | 2,120 | 2,130 | 2,120 | 2,126 | 124,200 |
2012/02/29 | 2,113 | 2,124 | 2,111 | 2,119 | 149,900 |
2012/02/28 | 2,103 | 2,113 | 2,102 | 2,113 | 55,300 |
2012/02/27 | 2,115 | 2,119 | 2,110 | 2,110 | 72,800 |
2012/02/24 | 2,113 | 2,121 | 2,112 | 2,120 | 97,200 |
2012/02/23 | 2,117 | 2,120 | 2,113 | 2,120 | 106,300 |
2012/02/22 | 2,110 | 2,119 | 2,109 | 2,117 | 100,300 |
2012/02/21 | 2,103 | 2,110 | 2,103 | 2,107 | 105,300 |
2012/02/20 | 2,096 | 2,103 | 2,096 | 2,103 | 88,400 |
2012/02/17 | 2,090 | 2,099 | 2,086 | 2,096 | 77,700 |
2012/02/16 | 2,099 | 2,099 | 2,082 | 2,085 | 132,500 |
2012/02/15 | 2,094 | 2,104 | 2,093 | 2,104 | 163,600 |
2012/02/14 | 2,088 | 2,093 | 2,086 | 2,089 | 114,200 |
2012/02/13 | 2,088 | 2,088 | 2,080 | 2,087 | 78,700 |
2012/02/10 | 2,085 | 2,095 | 2,084 | 2,088 | 198,300 |
2012/02/09 | 2,071 | 2,075 | 2,071 | 2,074 | 87,600 |
2012/02/08 | 2,070 | 2,074 | 2,070 | 2,071 | 43,300 |
2012/02/07 | 2,072 | 2,074 | 2,068 | 2,070 | 68,000 |
2012/02/06 | 2,075 | 2,076 | 2,071 | 2,076 | 62,000 |
2012/02/03 | 2,072 | 2,075 | 2,070 | 2,072 | 43,400 |
2012/02/02 | 2,071 | 2,078 | 2,071 | 2,071 | 59,700 |
2012/02/01 | 2,068 | 2,075 | 2,068 | 2,075 | 45,800 |
2012/01/31 | 2,075 | 2,077 | 2,069 | 2,069 | 59,100 |
2012/01/30 | 2,071 | 2,075 | 2,068 | 2,075 | 37,500 |
2012/01/27 | 2,069 | 2,073 | 2,064 | 2,066 | 55,500 |
2012/01/26 | 2,070 | 2,079 | 2,061 | 2,069 | 157,600 |
2012/01/25 | 2,080 | 2,083 | 2,070 | 2,081 | 88,700 |
2012/01/24 | 2,071 | 2,080 | 2,066 | 2,080 | 105,500 |
2012/01/23 | 2,072 | 2,075 | 2,071 | 2,073 | 90,200 |
2012/01/20 | 2,082 | 2,082 | 2,071 | 2,071 | 88,700 |
2012/01/19 | 2,090 | 2,090 | 2,081 | 2,081 | 73,000 |
2012/01/18 | 2,085 | 2,090 | 2,085 | 2,090 | 146,000 |
2012/01/17 | 2,084 | 2,085 | 2,079 | 2,085 | 83,500 |
2012/01/16 | 2,078 | 2,087 | 2,076 | 2,085 | 148,600 |
2012/01/13 | 2,075 | 2,080 | 2,075 | 2,077 | 82,100 |
2012/01/12 | 2,087 | 2,087 | 2,074 | 2,080 | 78,200 |
2012/01/11 | 2,085 | 2,087 | 2,077 | 2,087 | 118,000 |
2012/01/10 | 2,084 | 2,085 | 2,079 | 2,085 | 128,900 |
2012/01/06 | 2,080 | 2,085 | 2,072 | 2,080 | 169,200 |
2012/01/05 | 2,080 | 2,080 | 2,070 | 2,070 | 91,900 |
2012/01/04 | 2,077 | 2,080 | 2,070 | 2,080 | 210,000 |