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 |
---|---|---|---|---|---|
2014/12/30 | 2,640 | 2,640 | 2,628 | 2,630 | 222,500 |
2014/12/29 | 2,655 | 2,656 | 2,641 | 2,641 | 293,400 |
2014/12/26 | 2,600 | 2,676 | 2,600 | 2,670 | 763,800 |
2014/12/25 | 2,718 | 2,730 | 2,714 | 2,730 | 697,700 |
2014/12/24 | 2,700 | 2,708 | 2,698 | 2,708 | 402,300 |
2014/12/22 | 2,680 | 2,692 | 2,680 | 2,687 | 347,800 |
2014/12/19 | 2,680 | 2,685 | 2,666 | 2,679 | 332,000 |
2014/12/18 | 2,679 | 2,680 | 2,657 | 2,679 | 367,900 |
2014/12/17 | 2,680 | 2,684 | 2,651 | 2,657 | 476,700 |
2014/12/16 | 2,705 | 2,707 | 2,680 | 2,685 | 432,200 |
2014/12/15 | 2,705 | 2,715 | 2,704 | 2,712 | 230,100 |
2014/12/12 | 2,709 | 2,709 | 2,700 | 2,703 | 237,000 |
2014/12/11 | 2,688 | 2,705 | 2,687 | 2,701 | 253,600 |
2014/12/10 | 2,699 | 2,703 | 2,688 | 2,695 | 331,900 |
2014/12/09 | 2,706 | 2,707 | 2,694 | 2,706 | 467,300 |
2014/12/08 | 2,715 | 2,715 | 2,707 | 2,714 | 167,000 |
2014/12/05 | 2,695 | 2,710 | 2,690 | 2,710 | 312,100 |
2014/12/04 | 2,702 | 2,704 | 2,690 | 2,696 | 359,500 |
2014/12/03 | 2,714 | 2,716 | 2,701 | 2,702 | 298,700 |
2014/12/02 | 2,718 | 2,720 | 2,712 | 2,714 | 186,000 |
2014/12/01 | 2,714 | 2,724 | 2,710 | 2,720 | 249,900 |
2014/11/28 | 2,714 | 2,714 | 2,707 | 2,714 | 134,600 |
2014/11/27 | 2,709 | 2,712 | 2,702 | 2,707 | 118,800 |
2014/11/26 | 2,696 | 2,710 | 2,696 | 2,702 | 146,900 |
2014/11/25 | 2,720 | 2,720 | 2,694 | 2,694 | 383,400 |
2014/11/21 | 2,710 | 2,719 | 2,709 | 2,718 | 163,100 |
2014/11/20 | 2,715 | 2,723 | 2,710 | 2,710 | 134,200 |
2014/11/19 | 2,715 | 2,720 | 2,703 | 2,720 | 186,800 |
2014/11/18 | 2,700 | 2,713 | 2,698 | 2,713 | 242,600 |
2014/11/17 | 2,701 | 2,701 | 2,682 | 2,698 | 231,900 |
2014/11/14 | 2,705 | 2,713 | 2,688 | 2,701 | 289,600 |
2014/11/13 | 2,690 | 2,706 | 2,686 | 2,706 | 243,000 |
2014/11/12 | 2,700 | 2,700 | 2,677 | 2,690 | 200,500 |
2014/11/11 | 2,679 | 2,700 | 2,672 | 2,700 | 359,100 |
2014/11/10 | 2,660 | 2,666 | 2,646 | 2,657 | 227,300 |
2014/11/07 | 2,615 | 2,655 | 2,610 | 2,646 | 385,700 |
2014/11/06 | 2,708 | 2,709 | 2,631 | 2,632 | 586,000 |
2014/11/05 | 2,699 | 2,710 | 2,692 | 2,710 | 197,300 |
2014/11/04 | 2,724 | 2,730 | 2,691 | 2,699 | 420,900 |
2014/10/31 | 2,700 | 2,734 | 2,693 | 2,720 | 339,000 |
2014/10/30 | 2,710 | 2,715 | 2,695 | 2,700 | 186,400 |
2014/10/29 | 2,702 | 2,717 | 2,694 | 2,710 | 193,200 |
2014/10/28 | 2,674 | 2,704 | 2,672 | 2,700 | 186,600 |
2014/10/27 | 2,640 | 2,671 | 2,640 | 2,671 | 180,400 |
2014/10/24 | 2,638 | 2,638 | 2,628 | 2,636 | 87,300 |
2014/10/23 | 2,631 | 2,632 | 2,617 | 2,632 | 112,300 |
2014/10/22 | 2,617 | 2,628 | 2,603 | 2,628 | 159,700 |
2014/10/21 | 2,604 | 2,635 | 2,600 | 2,600 | 228,000 |
2014/10/20 | 2,584 | 2,600 | 2,573 | 2,600 | 181,100 |
2014/10/17 | 2,581 | 2,588 | 2,544 | 2,544 | 375,000 |
2014/10/16 | 2,573 | 2,595 | 2,573 | 2,582 | 224,300 |
2014/10/15 | 2,590 | 2,607 | 2,589 | 2,599 | 161,200 |
2014/10/14 | 2,592 | 2,593 | 2,574 | 2,584 | 249,000 |
2014/10/10 | 2,600 | 2,609 | 2,591 | 2,591 | 186,500 |
2014/10/09 | 2,634 | 2,634 | 2,591 | 2,612 | 336,400 |
2014/10/08 | 2,580 | 2,647 | 2,573 | 2,637 | 717,300 |
2014/10/07 | 2,710 | 2,715 | 2,620 | 2,638 | 496,500 |
2014/10/06 | 2,720 | 2,720 | 2,706 | 2,706 | 119,800 |
2014/10/03 | 2,695 | 2,720 | 2,688 | 2,718 | 179,000 |
2014/10/02 | 2,700 | 2,705 | 2,677 | 2,696 | 226,800 |
2014/10/01 | 2,708 | 2,715 | 2,693 | 2,706 | 175,300 |
2014/09/30 | 2,731 | 2,734 | 2,709 | 2,713 | 240,200 |
2014/09/29 | 2,720 | 2,730 | 2,708 | 2,730 | 225,400 |
2014/09/26 | 2,691 | 2,714 | 2,686 | 2,714 | 302,900 |
2014/09/25 | 2,689 | 2,695 | 2,681 | 2,690 | 212,400 |
2014/09/24 | 2,689 | 2,689 | 2,677 | 2,689 | 198,700 |
2014/09/22 | 2,690 | 2,693 | 2,672 | 2,688 | 191,700 |
2014/09/19 | 2,680 | 2,689 | 2,672 | 2,689 | 221,400 |
2014/09/18 | 2,688 | 2,689 | 2,682 | 2,683 | 117,100 |
2014/09/17 | 2,677 | 2,690 | 2,677 | 2,682 | 154,700 |
2014/09/16 | 2,679 | 2,686 | 2,675 | 2,678 | 148,500 |
2014/09/12 | 2,680 | 2,707 | 2,665 | 2,680 | 264,900 |
2014/09/11 | 2,710 | 2,710 | 2,669 | 2,675 | 295,800 |
2014/09/10 | 2,609 | 2,733 | 2,605 | 2,730 | 1,325,300 |
2014/09/09 | 2,645 | 2,646 | 2,608 | 2,610 | 258,800 |
2014/09/08 | 2,575 | 2,650 | 2,570 | 2,646 | 744,700 |
2014/09/05 | 2,571 | 2,573 | 2,547 | 2,554 | 295,500 |
2014/09/04 | 2,575 | 2,580 | 2,562 | 2,565 | 169,900 |
2014/09/03 | 2,553 | 2,578 | 2,552 | 2,562 | 316,700 |
2014/09/02 | 2,531 | 2,556 | 2,530 | 2,548 | 316,600 |
2014/09/01 | 2,560 | 2,562 | 2,531 | 2,532 | 517,900 |
2014/08/29 | 2,597 | 2,600 | 2,565 | 2,565 | 418,900 |
2014/08/28 | 2,610 | 2,610 | 2,596 | 2,597 | 156,500 |
2014/08/27 | 2,603 | 2,611 | 2,597 | 2,602 | 259,000 |
2014/08/26 | 2,619 | 2,620 | 2,601 | 2,601 | 245,300 |
2014/08/25 | 2,665 | 2,667 | 2,622 | 2,622 | 316,600 |
2014/08/22 | 2,669 | 2,669 | 2,645 | 2,657 | 256,000 |
2014/08/21 | 2,668 | 2,674 | 2,653 | 2,656 | 213,600 |
2014/08/20 | 2,622 | 2,665 | 2,622 | 2,653 | 644,700 |
2014/08/19 | 2,630 | 2,630 | 2,616 | 2,624 | 235,900 |
2014/08/18 | 2,605 | 2,627 | 2,604 | 2,611 | 222,800 |
2014/08/15 | 2,572 | 2,608 | 2,572 | 2,596 | 460,500 |
2014/08/14 | 2,565 | 2,577 | 2,560 | 2,566 | 344,000 |
2014/08/13 | 2,562 | 2,568 | 2,555 | 2,561 | 244,900 |
2014/08/12 | 2,562 | 2,578 | 2,550 | 2,562 | 442,100 |
2014/08/11 | 2,620 | 2,620 | 2,561 | 2,561 | 519,600 |
2014/08/08 | 2,608 | 2,610 | 2,586 | 2,590 | 302,400 |
2014/08/07 | 2,586 | 2,609 | 2,585 | 2,608 | 367,000 |
2014/08/06 | 2,629 | 2,630 | 2,580 | 2,584 | 653,600 |
2014/08/05 | 2,640 | 2,653 | 2,627 | 2,628 | 373,400 |
2014/08/04 | 2,635 | 2,637 | 2,607 | 2,627 | 293,900 |
2014/08/01 | 2,580 | 2,623 | 2,561 | 2,615 | 616,000 |
2014/07/31 | 2,677 | 2,678 | 2,590 | 2,593 | 1,256,900 |
2014/07/30 | 2,740 | 2,744 | 2,690 | 2,691 | 881,600 |
2014/07/29 | 2,756 | 2,775 | 2,755 | 2,767 | 165,700 |
2014/07/28 | 2,755 | 2,756 | 2,751 | 2,756 | 110,700 |
2014/07/25 | 2,746 | 2,756 | 2,744 | 2,756 | 165,900 |
2014/07/24 | 2,742 | 2,755 | 2,740 | 2,746 | 234,100 |
2014/07/23 | 2,757 | 2,769 | 2,741 | 2,751 | 563,100 |
2014/07/22 | 2,800 | 2,803 | 2,759 | 2,787 | 317,000 |
2014/07/18 | 2,814 | 2,814 | 2,795 | 2,797 | 124,800 |
2014/07/17 | 2,821 | 2,823 | 2,803 | 2,816 | 102,200 |
2014/07/16 | 2,809 | 2,818 | 2,801 | 2,816 | 163,100 |
2014/07/15 | 2,787 | 2,798 | 2,780 | 2,797 | 119,600 |
2014/07/14 | 2,770 | 2,785 | 2,767 | 2,775 | 125,900 |
2014/07/11 | 2,791 | 2,791 | 2,760 | 2,770 | 264,600 |
2014/07/10 | 2,814 | 2,814 | 2,795 | 2,795 | 131,400 |
2014/07/09 | 2,810 | 2,815 | 2,798 | 2,814 | 209,600 |
2014/07/08 | 2,837 | 2,837 | 2,811 | 2,817 | 291,300 |
2014/07/07 | 2,870 | 2,871 | 2,842 | 2,855 | 112,600 |
2014/07/04 | 2,869 | 2,876 | 2,863 | 2,875 | 168,200 |
2014/07/03 | 2,885 | 2,885 | 2,856 | 2,862 | 175,000 |
2014/07/02 | 2,879 | 2,887 | 2,875 | 2,885 | 199,700 |
2014/07/01 | 2,845 | 2,880 | 2,845 | 2,880 | 376,200 |
2014/06/30 | 2,837 | 2,849 | 2,820 | 2,845 | 294,800 |
2014/06/27 | 2,856 | 2,858 | 2,826 | 2,845 | 297,700 |
2014/06/26 | 2,870 | 2,872 | 2,842 | 2,866 | 917,900 |
2014/06/25 | 2,902 | 2,914 | 2,892 | 2,893 | 907,000 |
2014/06/24 | 2,899 | 2,922 | 2,894 | 2,919 | 436,000 |
2014/06/23 | 2,902 | 2,902 | 2,874 | 2,883 | 543,100 |
2014/06/20 | 2,929 | 2,929 | 2,902 | 2,902 | 390,700 |
2014/06/19 | 2,936 | 2,939 | 2,921 | 2,929 | 362,800 |
2014/06/18 | 2,941 | 2,945 | 2,939 | 2,945 | 132,600 |
2014/06/17 | 2,951 | 2,957 | 2,921 | 2,941 | 234,600 |
2014/06/16 | 2,956 | 2,958 | 2,951 | 2,951 | 126,200 |
2014/06/13 | 2,952 | 2,959 | 2,950 | 2,959 | 148,000 |
2014/06/12 | 2,960 | 2,961 | 2,951 | 2,953 | 163,000 |
2014/06/11 | 2,956 | 2,964 | 2,951 | 2,964 | 163,600 |
2014/06/10 | 2,958 | 2,965 | 2,943 | 2,959 | 223,600 |
2014/06/09 | 2,935 | 2,959 | 2,932 | 2,953 | 217,100 |
2014/06/06 | 2,914 | 2,936 | 2,913 | 2,936 | 259,700 |
2014/06/05 | 2,935 | 2,935 | 2,909 | 2,909 | 231,500 |
2014/06/04 | 2,899 | 2,937 | 2,898 | 2,937 | 416,000 |
2014/06/03 | 2,902 | 2,908 | 2,890 | 2,897 | 199,300 |
2014/06/02 | 2,885 | 2,904 | 2,885 | 2,902 | 250,400 |
2014/05/30 | 2,878 | 2,887 | 2,875 | 2,878 | 295,500 |
2014/05/29 | 2,868 | 2,879 | 2,865 | 2,869 | 181,100 |
2014/05/28 | 2,877 | 2,877 | 2,857 | 2,857 | 266,400 |
2014/05/27 | 2,847 | 2,860 | 2,846 | 2,850 | 123,100 |
2014/05/26 | 2,838 | 2,842 | 2,833 | 2,842 | 102,500 |
2014/05/23 | 2,839 | 2,839 | 2,825 | 2,838 | 96,900 |
2014/05/22 | 2,800 | 2,838 | 2,800 | 2,832 | 157,800 |
2014/05/21 | 2,850 | 2,860 | 2,789 | 2,789 | 286,300 |
2014/05/20 | 2,870 | 2,873 | 2,850 | 2,856 | 120,700 |
2014/05/19 | 2,873 | 2,880 | 2,861 | 2,873 | 113,600 |
2014/05/16 | 2,868 | 2,874 | 2,855 | 2,873 | 86,100 |
2014/05/15 | 2,860 | 2,877 | 2,855 | 2,874 | 63,700 |
2014/05/14 | 2,874 | 2,883 | 2,852 | 2,870 | 146,600 |
2014/05/13 | 2,880 | 2,885 | 2,865 | 2,877 | 122,100 |
2014/05/12 | 2,860 | 2,897 | 2,851 | 2,874 | 297,200 |
2014/05/09 | 2,835 | 2,860 | 2,831 | 2,860 | 265,600 |
2014/05/08 | 2,830 | 2,834 | 2,820 | 2,833 | 143,200 |
2014/05/07 | 2,830 | 2,847 | 2,815 | 2,830 | 248,100 |
2014/05/02 | 2,828 | 2,830 | 2,824 | 2,830 | 85,400 |
2014/05/01 | 2,825 | 2,830 | 2,818 | 2,829 | 105,900 |
2014/04/30 | 2,816 | 2,829 | 2,815 | 2,829 | 245,400 |
2014/04/28 | 2,816 | 2,819 | 2,813 | 2,819 | 56,400 |
2014/04/25 | 2,815 | 2,819 | 2,810 | 2,819 | 83,000 |
2014/04/24 | 2,802 | 2,810 | 2,801 | 2,810 | 67,200 |
2014/04/23 | 2,797 | 2,809 | 2,797 | 2,802 | 90,000 |
2014/04/22 | 2,810 | 2,810 | 2,795 | 2,797 | 82,800 |
2014/04/21 | 2,805 | 2,812 | 2,801 | 2,811 | 64,000 |
2014/04/18 | 2,814 | 2,817 | 2,802 | 2,805 | 82,600 |
2014/04/17 | 2,795 | 2,819 | 2,794 | 2,811 | 124,800 |
2014/04/16 | 2,777 | 2,791 | 2,775 | 2,791 | 85,900 |
2014/04/15 | 2,822 | 2,822 | 2,767 | 2,776 | 193,700 |
2014/04/14 | 2,815 | 2,827 | 2,812 | 2,822 | 140,000 |
2014/04/11 | 2,791 | 2,822 | 2,790 | 2,820 | 185,200 |
2014/04/10 | 2,800 | 2,823 | 2,792 | 2,823 | 511,900 |
2014/04/09 | 2,781 | 2,787 | 2,758 | 2,787 | 190,800 |
2014/04/08 | 2,765 | 2,787 | 2,758 | 2,787 | 237,000 |
2014/04/07 | 2,755 | 2,777 | 2,754 | 2,772 | 219,400 |
2014/04/04 | 2,751 | 2,754 | 2,741 | 2,753 | 87,600 |
2014/04/03 | 2,722 | 2,759 | 2,722 | 2,757 | 174,600 |
2014/04/02 | 2,750 | 2,755 | 2,719 | 2,730 | 217,500 |
2014/04/01 | 2,761 | 2,764 | 2,740 | 2,759 | 173,900 |
2014/03/31 | 2,739 | 2,777 | 2,737 | 2,777 | 349,600 |
2014/03/28 | 2,706 | 2,734 | 2,704 | 2,734 | 190,600 |
2014/03/27 | 2,690 | 2,712 | 2,678 | 2,707 | 178,500 |
2014/03/26 | 2,670 | 2,678 | 2,653 | 2,678 | 128,100 |
2014/03/25 | 2,667 | 2,690 | 2,653 | 2,653 | 116,300 |
2014/03/24 | 2,631 | 2,680 | 2,631 | 2,667 | 227,200 |
2014/03/20 | 2,680 | 2,680 | 2,636 | 2,636 | 156,900 |
2014/03/19 | 2,664 | 2,676 | 2,662 | 2,668 | 74,800 |
2014/03/18 | 2,653 | 2,677 | 2,649 | 2,661 | 104,800 |
2014/03/17 | 2,661 | 2,664 | 2,635 | 2,649 | 93,500 |
2014/03/14 | 2,678 | 2,680 | 2,640 | 2,663 | 155,900 |
2014/03/13 | 2,700 | 2,704 | 2,680 | 2,680 | 75,000 |
2014/03/12 | 2,702 | 2,712 | 2,695 | 2,695 | 82,600 |
2014/03/11 | 2,700 | 2,710 | 2,696 | 2,710 | 86,900 |
2014/03/10 | 2,702 | 2,708 | 2,693 | 2,695 | 88,400 |
2014/03/07 | 2,699 | 2,706 | 2,695 | 2,698 | 86,200 |
2014/03/06 | 2,713 | 2,715 | 2,695 | 2,707 | 113,800 |
2014/03/05 | 2,717 | 2,727 | 2,694 | 2,705 | 245,700 |
2014/03/04 | 2,699 | 2,725 | 2,691 | 2,719 | 195,600 |
2014/03/03 | 2,710 | 2,710 | 2,682 | 2,694 | 110,100 |
2014/02/28 | 2,700 | 2,720 | 2,695 | 2,720 | 250,000 |
2014/02/27 | 2,694 | 2,710 | 2,671 | 2,708 | 161,900 |
2014/02/26 | 2,681 | 2,706 | 2,680 | 2,694 | 141,400 |
2014/02/25 | 2,670 | 2,698 | 2,668 | 2,690 | 190,800 |
2014/02/24 | 2,672 | 2,694 | 2,664 | 2,664 | 82,800 |
2014/02/21 | 2,674 | 2,700 | 2,665 | 2,696 | 216,500 |
2014/02/20 | 2,660 | 2,684 | 2,653 | 2,674 | 122,800 |
2014/02/19 | 2,671 | 2,680 | 2,656 | 2,671 | 140,200 |
2014/02/18 | 2,683 | 2,685 | 2,670 | 2,685 | 86,600 |
2014/02/17 | 2,665 | 2,684 | 2,663 | 2,683 | 135,500 |
2014/02/14 | 2,662 | 2,685 | 2,640 | 2,661 | 217,300 |
2014/02/13 | 2,670 | 2,670 | 2,647 | 2,664 | 105,600 |
2014/02/12 | 2,649 | 2,685 | 2,640 | 2,685 | 297,300 |
2014/02/10 | 2,600 | 2,601 | 2,570 | 2,592 | 156,100 |
2014/02/07 | 2,514 | 2,590 | 2,514 | 2,590 | 211,200 |
2014/02/06 | 2,520 | 2,526 | 2,501 | 2,502 | 249,600 |
2014/02/05 | 2,568 | 2,568 | 2,505 | 2,514 | 229,900 |
2014/02/04 | 2,600 | 2,602 | 2,503 | 2,503 | 474,500 |
2014/02/03 | 2,664 | 2,668 | 2,630 | 2,632 | 204,200 |
2014/01/31 | 2,668 | 2,684 | 2,658 | 2,684 | 238,900 |
2014/01/30 | 2,658 | 2,664 | 2,642 | 2,655 | 129,700 |
2014/01/29 | 2,660 | 2,675 | 2,659 | 2,671 | 127,000 |
2014/01/28 | 2,635 | 2,661 | 2,634 | 2,655 | 200,900 |
2014/01/27 | 2,640 | 2,642 | 2,630 | 2,633 | 208,900 |
2014/01/24 | 2,661 | 2,662 | 2,643 | 2,643 | 163,700 |
2014/01/23 | 2,675 | 2,676 | 2,655 | 2,660 | 119,700 |
2014/01/22 | 2,669 | 2,673 | 2,661 | 2,673 | 127,300 |
2014/01/21 | 2,656 | 2,662 | 2,656 | 2,659 | 80,200 |
2014/01/20 | 2,652 | 2,663 | 2,652 | 2,656 | 80,100 |
2014/01/17 | 2,673 | 2,673 | 2,652 | 2,652 | 136,200 |
2014/01/16 | 2,653 | 2,675 | 2,650 | 2,671 | 202,800 |
2014/01/15 | 2,658 | 2,658 | 2,641 | 2,653 | 140,700 |
2014/01/14 | 2,650 | 2,650 | 2,640 | 2,650 | 184,400 |
2014/01/10 | 2,646 | 2,663 | 2,637 | 2,659 | 219,700 |
2014/01/09 | 2,650 | 2,658 | 2,635 | 2,646 | 247,600 |
2014/01/08 | 2,667 | 2,668 | 2,650 | 2,651 | 294,700 |
2014/01/07 | 2,702 | 2,708 | 2,663 | 2,665 | 336,900 |
2014/01/06 | 2,685 | 2,706 | 2,678 | 2,706 | 385,200 |