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 |
---|---|---|---|---|---|
2013/12/30 | 2,675 | 2,690 | 2,673 | 2,687 | 302,900 |
2013/12/27 | 2,643 | 2,675 | 2,643 | 2,670 | 396,900 |
2013/12/26 | 2,630 | 2,652 | 2,620 | 2,645 | 903,200 |
2013/12/25 | 2,700 | 2,701 | 2,660 | 2,661 | 1,256,900 |
2013/12/24 | 2,733 | 2,733 | 2,702 | 2,702 | 868,000 |
2013/12/20 | 2,705 | 2,734 | 2,705 | 2,733 | 866,900 |
2013/12/19 | 2,799 | 2,800 | 2,770 | 2,771 | 411,800 |
2013/12/18 | 2,791 | 2,799 | 2,791 | 2,799 | 257,700 |
2013/12/17 | 2,803 | 2,804 | 2,791 | 2,791 | 281,000 |
2013/12/16 | 2,810 | 2,814 | 2,801 | 2,805 | 248,000 |
2013/12/13 | 2,819 | 2,820 | 2,810 | 2,810 | 177,000 |
2013/12/12 | 2,814 | 2,819 | 2,810 | 2,818 | 150,200 |
2013/12/11 | 2,822 | 2,828 | 2,810 | 2,810 | 296,900 |
2013/12/10 | 2,820 | 2,830 | 2,820 | 2,830 | 256,000 |
2013/12/09 | 2,806 | 2,832 | 2,806 | 2,830 | 287,500 |
2013/12/06 | 2,821 | 2,825 | 2,802 | 2,805 | 343,800 |
2013/12/05 | 2,840 | 2,845 | 2,835 | 2,835 | 215,100 |
2013/12/04 | 2,843 | 2,846 | 2,835 | 2,846 | 284,900 |
2013/12/03 | 2,835 | 2,844 | 2,834 | 2,843 | 240,200 |
2013/12/02 | 2,825 | 2,842 | 2,825 | 2,834 | 303,200 |
2013/11/29 | 2,800 | 2,823 | 2,799 | 2,818 | 341,800 |
2013/11/28 | 2,800 | 2,800 | 2,790 | 2,800 | 179,400 |
2013/11/27 | 2,780 | 2,791 | 2,779 | 2,785 | 198,200 |
2013/11/26 | 2,779 | 2,780 | 2,768 | 2,775 | 244,000 |
2013/11/25 | 2,752 | 2,772 | 2,752 | 2,771 | 223,900 |
2013/11/22 | 2,747 | 2,749 | 2,744 | 2,749 | 122,500 |
2013/11/21 | 2,735 | 2,747 | 2,733 | 2,743 | 157,500 |
2013/11/20 | 2,723 | 2,735 | 2,723 | 2,735 | 99,000 |
2013/11/19 | 2,734 | 2,734 | 2,714 | 2,721 | 180,900 |
2013/11/18 | 2,714 | 2,729 | 2,711 | 2,729 | 156,900 |
2013/11/15 | 2,687 | 2,710 | 2,687 | 2,710 | 177,300 |
2013/11/14 | 2,683 | 2,693 | 2,683 | 2,690 | 86,200 |
2013/11/13 | 2,692 | 2,699 | 2,681 | 2,682 | 149,600 |
2013/11/12 | 2,699 | 2,704 | 2,675 | 2,704 | 203,500 |
2013/11/11 | 2,691 | 2,695 | 2,674 | 2,695 | 171,200 |
2013/11/08 | 2,685 | 2,699 | 2,675 | 2,693 | 249,100 |
2013/11/07 | 2,720 | 2,732 | 2,708 | 2,721 | 232,100 |
2013/11/06 | 2,700 | 2,712 | 2,700 | 2,706 | 92,500 |
2013/11/05 | 2,723 | 2,723 | 2,700 | 2,707 | 111,100 |
2013/11/01 | 2,720 | 2,735 | 2,695 | 2,715 | 161,100 |
2013/10/31 | 2,690 | 2,722 | 2,690 | 2,716 | 249,400 |
2013/10/30 | 2,675 | 2,689 | 2,675 | 2,689 | 79,500 |
2013/10/29 | 2,673 | 2,673 | 2,670 | 2,672 | 55,600 |
2013/10/28 | 2,664 | 2,675 | 2,660 | 2,673 | 85,300 |
2013/10/25 | 2,663 | 2,668 | 2,660 | 2,660 | 74,600 |
2013/10/24 | 2,661 | 2,668 | 2,661 | 2,663 | 99,900 |
2013/10/23 | 2,665 | 2,669 | 2,661 | 2,661 | 87,300 |
2013/10/22 | 2,666 | 2,670 | 2,661 | 2,662 | 120,800 |
2013/10/21 | 2,658 | 2,669 | 2,657 | 2,665 | 93,600 |
2013/10/18 | 2,662 | 2,669 | 2,654 | 2,656 | 110,300 |
2013/10/17 | 2,647 | 2,663 | 2,645 | 2,654 | 140,500 |
2013/10/16 | 2,634 | 2,640 | 2,623 | 2,638 | 147,300 |
2013/10/15 | 2,647 | 2,648 | 2,616 | 2,636 | 193,200 |
2013/10/11 | 2,645 | 2,646 | 2,640 | 2,640 | 103,000 |
2013/10/10 | 2,603 | 2,639 | 2,603 | 2,626 | 145,000 |
2013/10/09 | 2,600 | 2,601 | 2,580 | 2,600 | 228,500 |
2013/10/08 | 2,645 | 2,648 | 2,610 | 2,610 | 204,100 |
2013/10/07 | 2,695 | 2,695 | 2,650 | 2,651 | 151,400 |
2013/10/04 | 2,720 | 2,720 | 2,696 | 2,703 | 114,200 |
2013/10/03 | 2,700 | 2,720 | 2,698 | 2,720 | 115,300 |
2013/10/02 | 2,712 | 2,712 | 2,700 | 2,700 | 92,800 |
2013/10/01 | 2,701 | 2,717 | 2,701 | 2,712 | 64,100 |
2013/09/30 | 2,720 | 2,725 | 2,700 | 2,708 | 142,500 |
2013/09/27 | 2,712 | 2,724 | 2,701 | 2,719 | 106,700 |
2013/09/26 | 2,673 | 2,715 | 2,672 | 2,715 | 175,900 |
2013/09/25 | 2,665 | 2,672 | 2,659 | 2,670 | 117,800 |
2013/09/24 | 2,656 | 2,670 | 2,655 | 2,662 | 97,500 |
2013/09/20 | 2,648 | 2,651 | 2,645 | 2,651 | 90,100 |
2013/09/19 | 2,644 | 2,645 | 2,638 | 2,645 | 68,800 |
2013/09/18 | 2,639 | 2,642 | 2,633 | 2,642 | 66,500 |
2013/09/17 | 2,635 | 2,649 | 2,633 | 2,633 | 59,700 |
2013/09/13 | 2,611 | 2,640 | 2,611 | 2,634 | 70,100 |
2013/09/12 | 2,651 | 2,651 | 2,610 | 2,610 | 124,100 |
2013/09/11 | 2,660 | 2,660 | 2,645 | 2,651 | 96,800 |
2013/09/10 | 2,639 | 2,655 | 2,637 | 2,654 | 107,700 |
2013/09/09 | 2,650 | 2,650 | 2,628 | 2,629 | 88,800 |
2013/09/06 | 2,619 | 2,619 | 2,600 | 2,606 | 65,000 |
2013/09/05 | 2,605 | 2,620 | 2,604 | 2,614 | 76,800 |
2013/09/04 | 2,575 | 2,604 | 2,573 | 2,600 | 120,300 |
2013/09/03 | 2,561 | 2,574 | 2,561 | 2,562 | 69,500 |
2013/09/02 | 2,578 | 2,578 | 2,560 | 2,560 | 61,100 |
2013/08/30 | 2,554 | 2,581 | 2,554 | 2,577 | 105,400 |
2013/08/29 | 2,569 | 2,569 | 2,551 | 2,553 | 54,600 |
2013/08/28 | 2,576 | 2,577 | 2,550 | 2,551 | 98,700 |
2013/08/27 | 2,585 | 2,587 | 2,550 | 2,576 | 135,500 |
2013/08/26 | 2,549 | 2,560 | 2,545 | 2,545 | 65,300 |
2013/08/23 | 2,580 | 2,580 | 2,541 | 2,541 | 121,900 |
2013/08/22 | 2,550 | 2,574 | 2,546 | 2,566 | 117,000 |
2013/08/21 | 2,557 | 2,558 | 2,539 | 2,546 | 94,500 |
2013/08/20 | 2,561 | 2,562 | 2,550 | 2,555 | 105,900 |
2013/08/19 | 2,518 | 2,574 | 2,518 | 2,554 | 153,100 |
2013/08/16 | 2,535 | 2,536 | 2,511 | 2,517 | 216,700 |
2013/08/15 | 2,601 | 2,602 | 2,550 | 2,550 | 356,700 |
2013/08/14 | 2,678 | 2,679 | 2,602 | 2,606 | 373,300 |
2013/08/13 | 2,703 | 2,703 | 2,683 | 2,683 | 158,100 |
2013/08/12 | 2,701 | 2,719 | 2,701 | 2,702 | 145,600 |
2013/08/09 | 2,759 | 2,764 | 2,734 | 2,764 | 102,900 |
2013/08/08 | 2,735 | 2,765 | 2,730 | 2,764 | 137,900 |
2013/08/07 | 2,732 | 2,740 | 2,727 | 2,740 | 52,400 |
2013/08/06 | 2,738 | 2,738 | 2,724 | 2,737 | 37,700 |
2013/08/05 | 2,716 | 2,737 | 2,715 | 2,731 | 57,800 |
2013/08/02 | 2,711 | 2,726 | 2,710 | 2,719 | 61,900 |
2013/08/01 | 2,718 | 2,719 | 2,700 | 2,709 | 127,000 |
2013/07/31 | 2,716 | 2,730 | 2,714 | 2,718 | 54,100 |
2013/07/30 | 2,710 | 2,730 | 2,708 | 2,716 | 73,100 |
2013/07/29 | 2,749 | 2,749 | 2,715 | 2,715 | 74,900 |
2013/07/26 | 2,763 | 2,765 | 2,750 | 2,750 | 59,500 |
2013/07/25 | 2,780 | 2,780 | 2,762 | 2,762 | 64,100 |
2013/07/24 | 2,765 | 2,780 | 2,761 | 2,780 | 78,600 |
2013/07/23 | 2,777 | 2,777 | 2,765 | 2,768 | 78,600 |
2013/07/22 | 2,780 | 2,785 | 2,776 | 2,778 | 46,700 |
2013/07/19 | 2,790 | 2,791 | 2,777 | 2,786 | 76,900 |
2013/07/18 | 2,790 | 2,790 | 2,785 | 2,790 | 75,300 |
2013/07/17 | 2,785 | 2,791 | 2,781 | 2,782 | 53,200 |
2013/07/16 | 2,788 | 2,794 | 2,778 | 2,794 | 94,500 |
2013/07/12 | 2,792 | 2,795 | 2,789 | 2,789 | 61,700 |
2013/07/11 | 2,785 | 2,794 | 2,784 | 2,794 | 85,600 |
2013/07/10 | 2,780 | 2,792 | 2,770 | 2,792 | 141,300 |
2013/07/09 | 2,798 | 2,798 | 2,780 | 2,784 | 138,400 |
2013/07/08 | 2,775 | 2,798 | 2,771 | 2,798 | 149,500 |
2013/07/05 | 2,772 | 2,784 | 2,770 | 2,775 | 95,100 |
2013/07/04 | 2,805 | 2,805 | 2,775 | 2,777 | 112,800 |
2013/07/03 | 2,790 | 2,813 | 2,790 | 2,813 | 216,100 |
2013/07/02 | 2,776 | 2,790 | 2,763 | 2,790 | 205,200 |
2013/07/01 | 2,742 | 2,771 | 2,738 | 2,771 | 201,600 |
2013/06/28 | 2,735 | 2,750 | 2,725 | 2,750 | 307,100 |
2013/06/27 | 2,735 | 2,744 | 2,706 | 2,731 | 228,200 |
2013/06/26 | 2,760 | 2,770 | 2,735 | 2,736 | 731,500 |
2013/06/25 | 2,865 | 2,868 | 2,819 | 2,835 | 793,600 |
2013/06/24 | 2,870 | 2,878 | 2,860 | 2,860 | 344,200 |
2013/06/21 | 2,860 | 2,867 | 2,841 | 2,858 | 342,500 |
2013/06/20 | 2,880 | 2,880 | 2,860 | 2,867 | 165,000 |
2013/06/19 | 2,850 | 2,878 | 2,840 | 2,867 | 255,000 |
2013/06/18 | 2,839 | 2,858 | 2,837 | 2,837 | 244,800 |
2013/06/17 | 2,800 | 2,828 | 2,800 | 2,820 | 167,300 |
2013/06/14 | 2,810 | 2,824 | 2,800 | 2,800 | 197,400 |
2013/06/13 | 2,824 | 2,824 | 2,796 | 2,809 | 274,300 |
2013/06/12 | 2,811 | 2,833 | 2,805 | 2,824 | 133,500 |
2013/06/11 | 2,814 | 2,842 | 2,806 | 2,832 | 346,100 |
2013/06/10 | 2,719 | 2,788 | 2,715 | 2,788 | 274,900 |
2013/06/07 | 2,701 | 2,710 | 2,610 | 2,652 | 397,000 |
2013/06/06 | 2,775 | 2,776 | 2,722 | 2,739 | 262,400 |
2013/06/05 | 2,772 | 2,819 | 2,766 | 2,779 | 221,200 |
2013/06/04 | 2,773 | 2,783 | 2,706 | 2,783 | 388,100 |
2013/06/03 | 2,800 | 2,801 | 2,784 | 2,792 | 161,500 |
2013/05/31 | 2,830 | 2,850 | 2,800 | 2,800 | 273,500 |
2013/05/30 | 2,833 | 2,865 | 2,802 | 2,835 | 368,400 |
2013/05/29 | 2,800 | 2,835 | 2,786 | 2,830 | 290,800 |
2013/05/28 | 2,770 | 2,800 | 2,755 | 2,782 | 183,800 |
2013/05/27 | 2,800 | 2,812 | 2,770 | 2,800 | 214,900 |
2013/05/24 | 2,820 | 2,844 | 2,737 | 2,838 | 597,500 |
2013/05/23 | 2,905 | 2,906 | 2,850 | 2,850 | 319,400 |
2013/05/22 | 2,918 | 2,925 | 2,885 | 2,902 | 276,400 |
2013/05/21 | 2,900 | 2,919 | 2,900 | 2,912 | 246,500 |
2013/05/20 | 2,875 | 2,900 | 2,874 | 2,899 | 253,800 |
2013/05/17 | 2,855 | 2,870 | 2,846 | 2,870 | 147,600 |
2013/05/16 | 2,865 | 2,869 | 2,834 | 2,860 | 284,500 |
2013/05/15 | 2,849 | 2,860 | 2,846 | 2,860 | 292,500 |
2013/05/14 | 2,862 | 2,866 | 2,835 | 2,857 | 194,100 |
2013/05/13 | 2,807 | 2,865 | 2,807 | 2,860 | 271,000 |
2013/05/10 | 2,800 | 2,819 | 2,800 | 2,810 | 257,100 |
2013/05/09 | 2,869 | 2,869 | 2,815 | 2,822 | 429,800 |
2013/05/08 | 2,877 | 2,877 | 2,870 | 2,872 | 300,400 |
2013/05/07 | 2,890 | 2,893 | 2,868 | 2,877 | 736,100 |
2013/05/02 | 2,880 | 2,937 | 2,876 | 2,937 | 295,500 |
2013/05/01 | 2,855 | 2,887 | 2,852 | 2,875 | 217,200 |
2013/04/30 | 2,800 | 2,843 | 2,799 | 2,843 | 232,800 |
2013/04/26 | 2,797 | 2,824 | 2,770 | 2,791 | 312,400 |
2013/04/25 | 2,772 | 2,794 | 2,770 | 2,794 | 233,600 |
2013/04/24 | 2,777 | 2,777 | 2,771 | 2,772 | 149,000 |
2013/04/23 | 2,775 | 2,777 | 2,764 | 2,777 | 118,700 |
2013/04/22 | 2,750 | 2,779 | 2,745 | 2,778 | 167,100 |
2013/04/19 | 2,795 | 2,797 | 2,735 | 2,754 | 313,500 |
2013/04/18 | 2,752 | 2,792 | 2,752 | 2,787 | 270,600 |
2013/04/17 | 2,701 | 2,740 | 2,701 | 2,740 | 278,700 |
2013/04/16 | 2,650 | 2,692 | 2,647 | 2,692 | 227,400 |
2013/04/15 | 2,621 | 2,650 | 2,617 | 2,650 | 191,200 |
2013/04/12 | 2,600 | 2,622 | 2,593 | 2,622 | 207,700 |
2013/04/11 | 2,580 | 2,600 | 2,579 | 2,600 | 245,600 |
2013/04/10 | 2,550 | 2,574 | 2,550 | 2,574 | 237,700 |
2013/04/09 | 2,563 | 2,573 | 2,551 | 2,551 | 247,900 |
2013/04/08 | 2,559 | 2,570 | 2,558 | 2,562 | 143,900 |
2013/04/05 | 2,565 | 2,578 | 2,550 | 2,558 | 222,800 |
2013/04/04 | 2,540 | 2,553 | 2,526 | 2,553 | 125,000 |
2013/04/03 | 2,493 | 2,549 | 2,491 | 2,549 | 185,300 |
2013/04/02 | 2,488 | 2,513 | 2,417 | 2,493 | 225,500 |
2013/04/01 | 2,563 | 2,572 | 2,510 | 2,515 | 185,500 |
2013/03/29 | 2,540 | 2,562 | 2,525 | 2,562 | 165,400 |
2013/03/28 | 2,545 | 2,560 | 2,520 | 2,534 | 157,600 |
2013/03/27 | 2,500 | 2,540 | 2,495 | 2,538 | 244,400 |
2013/03/26 | 2,475 | 2,498 | 2,475 | 2,490 | 161,300 |
2013/03/25 | 2,450 | 2,484 | 2,446 | 2,468 | 173,500 |
2013/03/22 | 2,444 | 2,450 | 2,441 | 2,450 | 114,100 |
2013/03/21 | 2,427 | 2,440 | 2,426 | 2,440 | 184,300 |
2013/03/19 | 2,415 | 2,424 | 2,414 | 2,424 | 95,700 |
2013/03/18 | 2,414 | 2,420 | 2,405 | 2,413 | 109,300 |
2013/03/15 | 2,394 | 2,421 | 2,394 | 2,413 | 164,500 |
2013/03/14 | 2,400 | 2,418 | 2,390 | 2,418 | 134,400 |
2013/03/13 | 2,424 | 2,424 | 2,400 | 2,400 | 92,600 |
2013/03/12 | 2,409 | 2,426 | 2,398 | 2,426 | 206,000 |
2013/03/11 | 2,399 | 2,406 | 2,396 | 2,400 | 178,400 |
2013/03/08 | 2,395 | 2,400 | 2,393 | 2,400 | 124,300 |
2013/03/07 | 2,350 | 2,400 | 2,348 | 2,400 | 350,600 |
2013/03/06 | 2,349 | 2,350 | 2,340 | 2,345 | 129,600 |
2013/03/05 | 2,344 | 2,348 | 2,340 | 2,345 | 80,200 |
2013/03/04 | 2,329 | 2,348 | 2,327 | 2,348 | 148,200 |
2013/03/01 | 2,322 | 2,328 | 2,311 | 2,328 | 155,100 |
2013/02/28 | 2,325 | 2,329 | 2,320 | 2,322 | 141,800 |
2013/02/27 | 2,340 | 2,341 | 2,320 | 2,322 | 123,900 |
2013/02/26 | 2,350 | 2,353 | 2,339 | 2,340 | 120,200 |
2013/02/25 | 2,360 | 2,361 | 2,355 | 2,356 | 63,400 |
2013/02/22 | 2,350 | 2,363 | 2,349 | 2,360 | 112,500 |
2013/02/21 | 2,360 | 2,360 | 2,333 | 2,349 | 172,700 |
2013/02/20 | 2,350 | 2,367 | 2,345 | 2,362 | 199,200 |
2013/02/19 | 2,338 | 2,348 | 2,331 | 2,345 | 144,000 |
2013/02/18 | 2,340 | 2,341 | 2,322 | 2,325 | 84,400 |
2013/02/15 | 2,321 | 2,340 | 2,301 | 2,340 | 233,400 |
2013/02/14 | 2,300 | 2,323 | 2,300 | 2,320 | 128,300 |
2013/02/13 | 2,320 | 2,323 | 2,300 | 2,302 | 206,800 |
2013/02/12 | 2,350 | 2,353 | 2,320 | 2,335 | 246,000 |
2013/02/08 | 2,330 | 2,360 | 2,301 | 2,350 | 360,000 |
2013/02/07 | 2,382 | 2,400 | 2,382 | 2,397 | 163,400 |
2013/02/06 | 2,365 | 2,382 | 2,365 | 2,382 | 109,900 |
2013/02/05 | 2,365 | 2,380 | 2,359 | 2,359 | 195,300 |
2013/02/04 | 2,359 | 2,365 | 2,359 | 2,364 | 111,800 |
2013/02/01 | 2,350 | 2,359 | 2,347 | 2,359 | 156,000 |
2013/01/31 | 2,349 | 2,352 | 2,341 | 2,347 | 153,600 |
2013/01/30 | 2,341 | 2,350 | 2,340 | 2,345 | 150,200 |
2013/01/29 | 2,334 | 2,342 | 2,334 | 2,341 | 113,200 |
2013/01/28 | 2,325 | 2,334 | 2,323 | 2,334 | 113,800 |
2013/01/25 | 2,317 | 2,325 | 2,315 | 2,325 | 135,000 |
2013/01/24 | 2,319 | 2,321 | 2,314 | 2,317 | 103,100 |
2013/01/23 | 2,296 | 2,319 | 2,295 | 2,319 | 163,600 |
2013/01/22 | 2,301 | 2,302 | 2,296 | 2,297 | 84,900 |
2013/01/21 | 2,315 | 2,315 | 2,301 | 2,301 | 96,100 |
2013/01/18 | 2,307 | 2,317 | 2,302 | 2,317 | 142,000 |
2013/01/17 | 2,318 | 2,320 | 2,302 | 2,307 | 74,900 |
2013/01/16 | 2,318 | 2,328 | 2,314 | 2,320 | 133,500 |
2013/01/15 | 2,298 | 2,320 | 2,297 | 2,320 | 223,900 |
2013/01/11 | 2,300 | 2,301 | 2,294 | 2,301 | 149,200 |
2013/01/10 | 2,289 | 2,300 | 2,281 | 2,300 | 165,700 |
2013/01/09 | 2,290 | 2,299 | 2,275 | 2,289 | 205,900 |
2013/01/08 | 2,290 | 2,300 | 2,287 | 2,300 | 160,800 |
2013/01/07 | 2,285 | 2,299 | 2,282 | 2,290 | 234,800 |
2013/01/04 | 2,285 | 2,285 | 2,258 | 2,285 | 274,300 |