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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,020 | 5,030 | 4,995 | 4,995 | 725,700 |
| 2022/12/29 | 5,030 | 5,040 | 4,955 | 5,010 | 2,180,900 |
| 2022/12/28 | 5,100 | 5,120 | 5,100 | 5,100 | 2,322,800 |
| 2022/12/27 | 5,090 | 5,110 | 5,080 | 5,110 | 567,300 |
| 2022/12/26 | 5,100 | 5,100 | 5,070 | 5,080 | 978,300 |
| 2022/12/23 | 5,110 | 5,120 | 5,090 | 5,090 | 959,900 |
| 2022/12/22 | 5,100 | 5,120 | 5,080 | 5,120 | 483,100 |
| 2022/12/21 | 5,070 | 5,110 | 5,070 | 5,090 | 562,200 |
| 2022/12/20 | 5,110 | 5,120 | 5,060 | 5,100 | 1,079,300 |
| 2022/12/19 | 5,100 | 5,120 | 5,100 | 5,120 | 704,400 |
| 2022/12/16 | 5,100 | 5,110 | 5,090 | 5,090 | 1,498,400 |
| 2022/12/15 | 5,120 | 5,130 | 5,110 | 5,110 | 477,500 |
| 2022/12/14 | 5,110 | 5,120 | 5,100 | 5,100 | 382,000 |
| 2022/12/13 | 5,100 | 5,120 | 5,100 | 5,120 | 449,400 |
| 2022/12/12 | 5,100 | 5,130 | 5,100 | 5,100 | 725,600 |
| 2022/12/09 | 5,110 | 5,120 | 5,100 | 5,120 | 667,600 |
| 2022/12/08 | 5,100 | 5,120 | 5,100 | 5,100 | 379,000 |
| 2022/12/07 | 5,070 | 5,110 | 5,060 | 5,110 | 457,900 |
| 2022/12/06 | 5,120 | 5,120 | 5,080 | 5,110 | 410,200 |
| 2022/12/05 | 5,080 | 5,110 | 5,080 | 5,110 | 432,200 |
| 2022/12/02 | 5,050 | 5,080 | 5,040 | 5,060 | 1,175,600 |
| 2022/12/01 | 5,090 | 5,100 | 5,070 | 5,070 | 594,900 |
| 2022/11/30 | 5,110 | 5,140 | 5,090 | 5,110 | 1,019,700 |
| 2022/11/29 | 5,170 | 5,170 | 5,130 | 5,130 | 315,300 |
| 2022/11/28 | 5,150 | 5,170 | 5,140 | 5,150 | 372,400 |
| 2022/11/25 | 5,190 | 5,190 | 5,150 | 5,150 | 558,600 |
| 2022/11/24 | 5,180 | 5,190 | 5,150 | 5,150 | 363,500 |
| 2022/11/22 | 5,200 | 5,200 | 5,170 | 5,170 | 250,100 |
| 2022/11/21 | 5,170 | 5,200 | 5,170 | 5,200 | 333,400 |
| 2022/11/18 | 5,180 | 5,200 | 5,150 | 5,170 | 690,900 |
| 2022/11/17 | 5,120 | 5,190 | 5,110 | 5,180 | 461,300 |
| 2022/11/16 | 5,110 | 5,120 | 5,090 | 5,090 | 419,500 |
| 2022/11/15 | 5,150 | 5,170 | 5,070 | 5,130 | 725,700 |
| 2022/11/14 | 5,200 | 5,200 | 5,150 | 5,170 | 284,500 |
| 2022/11/11 | 5,210 | 5,240 | 5,200 | 5,200 | 446,500 |
| 2022/11/10 | 5,170 | 5,210 | 5,140 | 5,210 | 514,500 |
| 2022/11/09 | 5,170 | 5,180 | 5,150 | 5,160 | 223,600 |
| 2022/11/08 | 5,150 | 5,180 | 5,150 | 5,160 | 322,600 |
| 2022/11/07 | 5,110 | 5,160 | 5,100 | 5,140 | 319,900 |
| 2022/11/04 | 5,130 | 5,160 | 5,110 | 5,160 | 614,100 |
| 2022/11/02 | 5,140 | 5,160 | 5,110 | 5,130 | 309,400 |
| 2022/11/01 | 5,170 | 5,180 | 5,150 | 5,160 | 209,700 |
| 2022/10/31 | 5,140 | 5,160 | 5,130 | 5,160 | 308,000 |
| 2022/10/28 | 5,110 | 5,130 | 5,100 | 5,130 | 357,700 |
| 2022/10/27 | 5,120 | 5,130 | 5,100 | 5,110 | 264,500 |
| 2022/10/26 | 5,060 | 5,120 | 5,060 | 5,120 | 504,800 |
| 2022/10/25 | 5,050 | 5,100 | 5,040 | 5,100 | 1,091,800 |
| 2022/10/24 | 5,030 | 5,030 | 4,990 | 4,995 | 466,100 |
| 2022/10/21 | 5,030 | 5,050 | 5,020 | 5,040 | 231,700 |
| 2022/10/20 | 5,020 | 5,040 | 5,020 | 5,040 | 252,200 |
| 2022/10/19 | 5,020 | 5,060 | 5,010 | 5,010 | 245,000 |
| 2022/10/18 | 5,020 | 5,020 | 5,000 | 5,000 | 173,800 |
| 2022/10/17 | 5,020 | 5,030 | 5,000 | 5,000 | 214,700 |
| 2022/10/14 | 5,010 | 5,020 | 4,990 | 5,010 | 280,700 |
| 2022/10/13 | 5,000 | 5,020 | 4,995 | 5,010 | 239,400 |
| 2022/10/12 | 4,980 | 5,020 | 4,980 | 5,000 | 297,800 |
| 2022/10/11 | 4,990 | 5,020 | 4,975 | 4,985 | 416,400 |
| 2022/10/07 | 4,960 | 5,000 | 4,955 | 4,980 | 521,600 |
| 2022/10/06 | 5,010 | 5,010 | 4,975 | 4,975 | 357,300 |
| 2022/10/05 | 4,990 | 5,010 | 4,985 | 5,000 | 412,800 |
| 2022/10/04 | 4,955 | 5,000 | 4,950 | 4,995 | 533,600 |
| 2022/10/03 | 5,040 | 5,040 | 4,930 | 4,975 | 759,700 |
| 2022/09/30 | 5,040 | 5,060 | 5,040 | 5,040 | 595,000 |
| 2022/09/29 | 5,000 | 5,040 | 4,975 | 5,030 | 577,100 |
| 2022/09/28 | 5,030 | 5,050 | 5,000 | 5,020 | 689,200 |
| 2022/09/27 | 5,020 | 5,060 | 5,010 | 5,040 | 805,800 |
| 2022/09/26 | 4,990 | 5,020 | 4,980 | 5,000 | 665,400 |
| 2022/09/22 | 4,985 | 4,995 | 4,975 | 4,995 | 339,200 |
| 2022/09/21 | 4,975 | 4,990 | 4,965 | 4,980 | 407,000 |
| 2022/09/20 | 5,000 | 5,000 | 4,965 | 4,990 | 371,500 |
| 2022/09/16 | 4,950 | 4,995 | 4,950 | 4,995 | 682,300 |
| 2022/09/15 | 4,930 | 4,960 | 4,930 | 4,960 | 361,700 |
| 2022/09/14 | 4,930 | 4,940 | 4,920 | 4,925 | 379,400 |
| 2022/09/13 | 4,935 | 4,955 | 4,930 | 4,940 | 234,700 |
| 2022/09/12 | 4,930 | 4,940 | 4,925 | 4,935 | 206,700 |
| 2022/09/09 | 4,920 | 4,925 | 4,910 | 4,915 | 348,500 |
| 2022/09/08 | 4,940 | 4,950 | 4,920 | 4,925 | 311,600 |
| 2022/09/07 | 4,940 | 4,940 | 4,900 | 4,920 | 553,800 |
| 2022/09/06 | 4,920 | 4,950 | 4,915 | 4,915 | 425,900 |
| 2022/09/05 | 4,930 | 4,930 | 4,910 | 4,915 | 292,500 |
| 2022/09/02 | 4,950 | 4,955 | 4,920 | 4,930 | 422,800 |
| 2022/09/01 | 4,960 | 4,965 | 4,930 | 4,930 | 567,300 |
| 2022/08/31 | 4,965 | 4,970 | 4,950 | 4,970 | 578,400 |
| 2022/08/30 | 4,975 | 4,980 | 4,965 | 4,965 | 274,200 |
| 2022/08/29 | 4,960 | 4,975 | 4,955 | 4,970 | 315,600 |
| 2022/08/26 | 4,975 | 4,980 | 4,960 | 4,980 | 304,300 |
| 2022/08/25 | 4,980 | 4,985 | 4,970 | 4,970 | 328,700 |
| 2022/08/24 | 4,990 | 5,010 | 4,975 | 4,980 | 409,800 |
| 2022/08/23 | 4,990 | 5,000 | 4,985 | 5,000 | 266,100 |
| 2022/08/22 | 4,990 | 4,990 | 4,980 | 4,985 | 238,600 |
| 2022/08/19 | 4,985 | 5,000 | 4,985 | 4,990 | 283,100 |
| 2022/08/18 | 4,980 | 4,990 | 4,975 | 4,990 | 396,400 |
| 2022/08/17 | 4,985 | 4,995 | 4,970 | 4,990 | 391,100 |
| 2022/08/16 | 4,985 | 4,990 | 4,970 | 4,980 | 375,200 |
| 2022/08/15 | 4,980 | 4,985 | 4,970 | 4,985 | 459,300 |
| 2022/08/12 | 4,975 | 4,990 | 4,960 | 4,960 | 748,900 |
| 2022/08/10 | 4,960 | 4,990 | 4,950 | 4,980 | 388,700 |
| 2022/08/09 | 4,990 | 4,995 | 4,960 | 4,960 | 683,000 |
| 2022/08/08 | 5,010 | 5,020 | 4,985 | 4,995 | 359,100 |
| 2022/08/05 | 5,010 | 5,030 | 5,010 | 5,020 | 285,200 |
| 2022/08/04 | 5,020 | 5,020 | 5,000 | 5,000 | 277,500 |
| 2022/08/03 | 5,020 | 5,030 | 4,995 | 5,010 | 355,000 |
| 2022/08/02 | 5,020 | 5,020 | 4,990 | 5,000 | 306,800 |
| 2022/08/01 | 5,010 | 5,020 | 5,000 | 5,010 | 196,300 |
| 2022/07/29 | 5,020 | 5,030 | 4,995 | 5,000 | 253,800 |
| 2022/07/28 | 5,000 | 5,020 | 4,995 | 5,020 | 357,400 |
| 2022/07/27 | 4,980 | 5,010 | 4,975 | 4,995 | 427,400 |
| 2022/07/26 | 4,990 | 5,000 | 4,965 | 4,970 | 598,200 |
| 2022/07/25 | 5,000 | 5,020 | 4,995 | 5,000 | 147,700 |
| 2022/07/22 | 5,000 | 5,010 | 4,990 | 5,010 | 221,900 |
| 2022/07/21 | 5,000 | 5,010 | 4,985 | 5,000 | 222,700 |
| 2022/07/20 | 5,010 | 5,010 | 4,985 | 5,000 | 336,800 |
| 2022/07/19 | 5,040 | 5,040 | 4,990 | 5,000 | 399,700 |
| 2022/07/15 | 5,030 | 5,040 | 5,020 | 5,040 | 535,100 |
| 2022/07/14 | 5,010 | 5,020 | 4,995 | 5,020 | 432,900 |
| 2022/07/13 | 5,000 | 5,000 | 4,990 | 5,000 | 292,600 |
| 2022/07/12 | 5,010 | 5,020 | 4,980 | 4,995 | 398,600 |
| 2022/07/11 | 4,990 | 5,020 | 4,975 | 4,995 | 462,900 |
| 2022/07/08 | 4,945 | 4,975 | 4,935 | 4,955 | 477,400 |
| 2022/07/07 | 4,945 | 4,950 | 4,920 | 4,925 | 658,700 |
| 2022/07/06 | 4,980 | 4,980 | 4,950 | 4,955 | 504,100 |
| 2022/07/05 | 4,965 | 4,980 | 4,960 | 4,980 | 367,200 |
| 2022/07/04 | 4,965 | 4,980 | 4,960 | 4,970 | 343,100 |
| 2022/07/01 | 4,940 | 4,970 | 4,940 | 4,965 | 591,200 |
| 2022/06/30 | 4,970 | 4,980 | 4,940 | 4,940 | 1,219,700 |
| 2022/06/29 | 5,000 | 5,000 | 4,970 | 4,995 | 2,429,000 |
| 2022/06/28 | 5,040 | 5,050 | 5,000 | 5,050 | 2,755,300 |
| 2022/06/27 | 5,090 | 5,090 | 5,050 | 5,060 | 1,124,600 |
| 2022/06/24 | 5,040 | 5,070 | 5,040 | 5,070 | 920,300 |
| 2022/06/23 | 5,040 | 5,050 | 5,020 | 5,020 | 803,700 |
| 2022/06/22 | 5,030 | 5,040 | 5,020 | 5,020 | 474,200 |
| 2022/06/21 | 5,000 | 5,040 | 5,000 | 5,040 | 498,100 |
| 2022/06/20 | 5,000 | 5,020 | 4,995 | 5,010 | 537,800 |
| 2022/06/17 | 4,985 | 4,990 | 4,955 | 4,985 | 2,071,300 |
| 2022/06/16 | 5,010 | 5,020 | 5,000 | 5,000 | 685,800 |
| 2022/06/15 | 5,010 | 5,030 | 5,000 | 5,000 | 673,300 |
| 2022/06/14 | 5,030 | 5,030 | 5,000 | 5,010 | 803,000 |
| 2022/06/13 | 5,030 | 5,050 | 5,020 | 5,050 | 780,800 |
| 2022/06/10 | 5,050 | 5,070 | 5,040 | 5,040 | 1,999,200 |
| 2022/06/09 | 5,040 | 5,070 | 5,040 | 5,040 | 636,000 |
| 2022/06/08 | 5,030 | 5,050 | 5,030 | 5,040 | 454,200 |
| 2022/06/07 | 5,050 | 5,060 | 5,020 | 5,020 | 583,500 |
| 2022/06/06 | 5,050 | 5,070 | 5,040 | 5,040 | 678,800 |
| 2022/06/03 | 5,030 | 5,060 | 5,030 | 5,040 | 1,731,800 |
| 2022/06/02 | 5,030 | 5,040 | 5,020 | 5,020 | 447,000 |
| 2022/06/01 | 5,040 | 5,070 | 5,020 | 5,030 | 583,300 |
| 2022/05/31 | 5,050 | 5,060 | 5,010 | 5,010 | 1,690,900 |
| 2022/05/30 | 5,060 | 5,070 | 5,040 | 5,040 | 624,500 |
| 2022/05/27 | 5,090 | 5,090 | 5,050 | 5,050 | 1,212,800 |
| 2022/05/26 | 5,070 | 5,100 | 5,060 | 5,060 | 289,900 |
| 2022/05/25 | 5,090 | 5,100 | 5,060 | 5,060 | 475,500 |
| 2022/05/24 | 5,120 | 5,130 | 5,090 | 5,100 | 462,400 |
| 2022/05/23 | 5,160 | 5,170 | 5,130 | 5,130 | 366,300 |
| 2022/05/20 | 5,160 | 5,160 | 5,130 | 5,130 | 540,100 |
| 2022/05/19 | 5,100 | 5,150 | 5,090 | 5,140 | 329,100 |
| 2022/05/18 | 5,120 | 5,150 | 5,110 | 5,120 | 336,400 |
| 2022/05/17 | 5,150 | 5,160 | 5,110 | 5,120 | 510,600 |
| 2022/05/16 | 5,170 | 5,190 | 5,130 | 5,160 | 470,200 |
| 2022/05/13 | 5,020 | 5,170 | 5,020 | 5,140 | 892,000 |
| 2022/05/12 | 5,090 | 5,100 | 5,030 | 5,060 | 725,400 |
| 2022/05/11 | 5,090 | 5,150 | 5,090 | 5,120 | 411,900 |
| 2022/05/10 | 5,070 | 5,140 | 5,060 | 5,130 | 495,900 |
| 2022/05/09 | 5,090 | 5,120 | 5,050 | 5,050 | 465,900 |
| 2022/05/06 | 5,130 | 5,150 | 5,090 | 5,100 | 641,000 |
| 2022/05/02 | 5,160 | 5,180 | 5,140 | 5,170 | 323,700 |
| 2022/04/28 | 5,100 | 5,160 | 5,100 | 5,150 | 484,400 |
| 2022/04/27 | 5,130 | 5,140 | 5,110 | 5,130 | 293,700 |
| 2022/04/26 | 5,130 | 5,160 | 5,120 | 5,140 | 359,400 |
| 2022/04/25 | 5,080 | 5,120 | 5,080 | 5,120 | 271,800 |
| 2022/04/22 | 5,080 | 5,100 | 5,070 | 5,090 | 347,800 |
| 2022/04/21 | 5,100 | 5,110 | 5,080 | 5,080 | 151,600 |
| 2022/04/20 | 5,070 | 5,100 | 5,070 | 5,100 | 213,400 |
| 2022/04/19 | 5,100 | 5,110 | 5,070 | 5,080 | 238,600 |
| 2022/04/18 | 5,080 | 5,100 | 5,070 | 5,100 | 149,400 |
| 2022/04/15 | 5,060 | 5,110 | 5,060 | 5,100 | 233,300 |
| 2022/04/14 | 5,070 | 5,100 | 5,060 | 5,060 | 282,800 |
| 2022/04/13 | 5,080 | 5,100 | 5,040 | 5,080 | 341,500 |
| 2022/04/12 | 5,100 | 5,110 | 5,080 | 5,080 | 418,400 |
| 2022/04/11 | 5,180 | 5,210 | 5,100 | 5,110 | 536,400 |
| 2022/04/08 | 5,190 | 5,190 | 5,120 | 5,140 | 493,600 |
| 2022/04/07 | 5,130 | 5,180 | 5,110 | 5,160 | 796,200 |
| 2022/04/06 | 5,100 | 5,140 | 5,100 | 5,110 | 498,400 |
| 2022/04/05 | 5,100 | 5,110 | 5,080 | 5,090 | 288,900 |
| 2022/04/04 | 5,080 | 5,090 | 5,070 | 5,090 | 140,600 |
| 2022/04/01 | 5,100 | 5,100 | 5,070 | 5,090 | 307,100 |
| 2022/03/31 | 5,120 | 5,120 | 5,070 | 5,070 | 365,700 |
| 2022/03/30 | 5,120 | 5,130 | 5,080 | 5,100 | 320,700 |
| 2022/03/29 | 5,100 | 5,120 | 5,070 | 5,110 | 274,700 |
| 2022/03/28 | 5,080 | 5,120 | 5,070 | 5,100 | 379,000 |
| 2022/03/25 | 5,040 | 5,090 | 5,030 | 5,070 | 435,800 |
| 2022/03/24 | 5,000 | 5,030 | 4,980 | 5,030 | 389,900 |
| 2022/03/23 | 5,010 | 5,040 | 5,010 | 5,030 | 273,900 |
| 2022/03/22 | 5,050 | 5,050 | 4,990 | 4,990 | 496,900 |
| 2022/03/18 | 5,040 | 5,080 | 5,030 | 5,080 | 642,200 |
| 2022/03/17 | 5,010 | 5,040 | 4,980 | 5,030 | 594,100 |
| 2022/03/16 | 4,960 | 5,010 | 4,955 | 5,010 | 991,200 |
| 2022/03/15 | 4,880 | 4,930 | 4,880 | 4,925 | 549,200 |
| 2022/03/14 | 4,900 | 4,910 | 4,860 | 4,870 | 504,600 |
| 2022/03/11 | 4,900 | 4,915 | 4,885 | 4,890 | 394,500 |
| 2022/03/10 | 4,880 | 4,910 | 4,865 | 4,900 | 709,500 |
| 2022/03/09 | 4,905 | 4,915 | 4,880 | 4,880 | 726,000 |
| 2022/03/08 | 4,915 | 4,955 | 4,910 | 4,930 | 805,100 |
| 2022/03/07 | 4,880 | 4,925 | 4,865 | 4,915 | 788,800 |
| 2022/03/04 | 4,930 | 4,945 | 4,880 | 4,905 | 503,700 |
| 2022/03/03 | 4,935 | 4,945 | 4,920 | 4,925 | 368,300 |
| 2022/03/02 | 4,905 | 4,915 | 4,885 | 4,905 | 567,400 |
| 2022/03/01 | 4,935 | 4,970 | 4,930 | 4,960 | 321,700 |
| 2022/02/28 | 4,920 | 4,955 | 4,905 | 4,940 | 492,900 |
| 2022/02/25 | 4,880 | 4,925 | 4,880 | 4,905 | 468,500 |
| 2022/02/24 | 4,905 | 4,910 | 4,865 | 4,895 | 907,100 |
| 2022/02/22 | 4,950 | 4,955 | 4,920 | 4,920 | 418,500 |
| 2022/02/21 | 4,975 | 4,975 | 4,950 | 4,950 | 399,600 |
| 2022/02/18 | 4,960 | 4,985 | 4,950 | 4,985 | 386,600 |
| 2022/02/17 | 4,955 | 4,995 | 4,950 | 4,955 | 552,700 |
| 2022/02/16 | 4,950 | 4,955 | 4,925 | 4,950 | 639,400 |
| 2022/02/15 | 4,945 | 4,980 | 4,940 | 4,955 | 668,900 |
| 2022/02/14 | 4,920 | 4,975 | 4,880 | 4,975 | 1,151,100 |
| 2022/02/10 | 4,995 | 4,995 | 4,930 | 4,945 | 1,426,500 |
| 2022/02/09 | 5,020 | 5,020 | 4,950 | 4,990 | 1,128,100 |
| 2022/02/08 | 4,995 | 5,020 | 4,990 | 5,010 | 662,400 |
| 2022/02/07 | 5,010 | 5,030 | 4,990 | 4,995 | 608,600 |
| 2022/02/04 | 5,030 | 5,030 | 4,995 | 5,030 | 553,200 |
| 2022/02/03 | 5,000 | 5,010 | 4,985 | 5,010 | 655,500 |
| 2022/02/02 | 5,030 | 5,060 | 5,000 | 5,000 | 780,900 |
| 2022/02/01 | 5,020 | 5,050 | 5,010 | 5,050 | 321,900 |
| 2022/01/31 | 5,020 | 5,050 | 5,010 | 5,020 | 414,700 |
| 2022/01/28 | 5,010 | 5,050 | 4,990 | 5,040 | 410,300 |
| 2022/01/27 | 5,050 | 5,050 | 4,980 | 5,000 | 594,000 |
| 2022/01/26 | 5,000 | 5,030 | 4,995 | 5,010 | 325,100 |
| 2022/01/25 | 5,050 | 5,070 | 5,000 | 5,020 | 681,500 |
| 2022/01/24 | 5,000 | 5,050 | 5,000 | 5,050 | 359,500 |
| 2022/01/21 | 5,010 | 5,040 | 5,000 | 5,030 | 674,700 |
| 2022/01/20 | 5,000 | 5,040 | 4,985 | 4,995 | 835,000 |
| 2022/01/19 | 4,970 | 5,010 | 4,955 | 4,995 | 590,500 |
| 2022/01/18 | 4,940 | 5,010 | 4,940 | 4,970 | 561,300 |
| 2022/01/17 | 4,950 | 4,970 | 4,930 | 4,940 | 648,900 |
| 2022/01/14 | 4,930 | 4,965 | 4,925 | 4,945 | 630,200 |
| 2022/01/13 | 5,010 | 5,010 | 4,925 | 4,935 | 1,334,700 |
| 2022/01/12 | 5,010 | 5,050 | 4,920 | 4,980 | 2,947,700 |
| 2022/01/11 | 5,110 | 5,170 | 5,090 | 5,170 | 934,100 |
| 2022/01/07 | 5,080 | 5,100 | 5,060 | 5,090 | 425,300 |
| 2022/01/06 | 5,070 | 5,120 | 5,050 | 5,110 | 544,800 |
| 2022/01/05 | 5,080 | 5,120 | 5,060 | 5,090 | 685,700 |
| 2022/01/04 | 5,090 | 5,090 | 5,040 | 5,070 | 545,200 |