日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 1,850 1,870 1,850 1,860 29,300
2002/12/27 1,860 1,870 1,850 1,860 30,500
2002/12/26 1,870 1,880 1,860 1,860 31,900
2002/12/25 1,960 1,970 1,850 1,880 69,800
2002/12/24 1,990 2,010 1,870 2,000 192,400
2002/12/20 2,000 2,020 2,000 2,010 74,700
2002/12/19 2,010 2,020 2,000 2,000 55,900
2002/12/18 2,010 2,030 2,010 2,010 56,500
2002/12/17 2,010 2,030 2,000 2,020 74,100
2002/12/16 2,000 2,030 2,000 2,020 36,200
2002/12/13 2,020 2,030 1,990 2,010 40,800
2002/12/12 2,000 2,040 1,990 2,020 100,200
2002/12/11 1,960 2,070 1,940 2,010 147,900
2002/12/10 1,830 2,000 1,830 1,960 107,800
2002/12/09 1,900 1,910 1,720 1,850 196,100
2002/12/06 2,180 2,190 2,050 2,050 86,500
2002/12/05 2,180 2,210 2,150 2,190 74,000
2002/12/04 2,120 2,230 2,100 2,170 97,600
2002/12/03 2,200 2,230 2,120 2,130 110,300
2002/12/02 2,060 2,220 2,060 2,210 93,100
2002/11/29 1,980 2,060 1,980 2,060 123,000
2002/11/28 1,870 2,020 1,870 1,980 65,000
2002/11/27 1,810 1,870 1,810 1,860 58,500
2002/11/26 1,790 1,820 1,790 1,810 52,900
2002/11/25 1,750 1,820 1,750 1,800 87,100
2002/11/22 1,740 1,760 1,740 1,750 46,300
2002/11/21 1,710 1,790 1,710 1,740 49,000
2002/11/20 1,710 1,720 1,700 1,710 42,100
2002/11/19 1,720 1,730 1,710 1,710 45,000
2002/11/18 1,680 1,740 1,680 1,730 87,900
2002/11/15 1,740 1,750 1,660 1,690 155,000
2002/11/14 1,870 1,880 1,750 1,750 161,500
2002/11/13 1,970 1,980 1,880 1,890 133,600
2002/11/12 2,020 2,030 1,980 1,980 102,200
2002/11/11 2,070 2,080 2,040 2,050 70,100
2002/11/08 2,100 2,110 2,080 2,080 67,100
2002/11/07 2,100 2,110 2,100 2,110 37,900
2002/11/06 2,110 2,120 2,100 2,110 65,000
2002/11/05 2,110 2,120 2,110 2,120 51,200
2002/11/01 2,160 2,170 2,110 2,120 86,000
2002/10/31 2,200 2,200 2,170 2,180 68,700
2002/10/30 2,200 2,210 2,190 2,200 90,800
2002/10/29 2,210 2,220 2,200 2,210 33,300
2002/10/28 2,230 2,250 2,210 2,220 38,500
2002/10/25 2,220 2,250 2,220 2,240 52,100
2002/10/24 2,210 2,230 2,210 2,230 28,000
2002/10/23 2,210 2,220 2,210 2,220 20,700
2002/10/22 2,230 2,240 2,210 2,220 51,000
2002/10/21 2,210 2,240 2,210 2,230 30,400
2002/10/18 2,190 2,220 2,190 2,210 53,400
2002/10/17 2,190 2,200 2,190 2,200 28,200
2002/10/16 2,190 2,210 2,190 2,190 48,500
2002/10/15 2,200 2,210 2,190 2,190 45,600
2002/10/11 2,200 2,220 2,190 2,200 49,900
2002/10/10 2,190 2,240 2,190 2,200 44,600
2002/10/09 2,180 2,200 2,170 2,200 52,000
2002/10/08 2,130 2,180 2,120 2,170 96,600
2002/10/07 2,150 2,160 2,130 2,140 86,500
2002/10/04 2,230 2,240 2,160 2,180 105,200
2002/10/03 2,250 2,270 2,220 2,230 104,900
2002/10/02 2,250 2,330 2,230 2,260 145,600
2002/10/01 2,400 2,420 2,190 2,240 224,000
2002/09/30 2,520 2,530 2,440 2,440 89,000
2002/09/27 2,580 2,590 2,520 2,530 93,100
2002/09/26 2,620 2,630 2,590 2,590 47,000
2002/09/25 2,670 2,680 2,600 2,620 89,600
2002/09/24 2,680 2,690 2,670 2,670 29,400
2002/09/20 2,690 2,700 2,680 2,680 48,900
2002/09/19 2,690 2,710 2,690 2,690 43,300
2002/09/18 2,710 2,730 2,690 2,690 80,000
2002/09/17 2,720 2,730 2,720 2,720 30,500
2002/09/13 2,720 2,730 2,720 2,730 26,800
2002/09/12 2,720 2,730 2,720 2,730 46,100
2002/09/11 2,720 2,730 2,720 2,730 42,300
2002/09/10 2,730 2,740 2,720 2,730 37,800
2002/09/09 2,730 2,740 2,730 2,740 31,300
2002/09/06 2,750 2,760 2,730 2,740 79,300
2002/09/05 2,750 2,770 2,750 2,750 32,800
2002/09/04 2,770 2,780 2,750 2,760 52,400
2002/09/03 2,760 2,800 2,760 2,780 110,700
2002/09/02 2,760 2,770 2,760 2,760 32,200
2002/08/30 2,780 2,790 2,760 2,760 73,900
2002/08/29 2,790 2,800 2,770 2,780 75,100
2002/08/28 2,800 2,810 2,800 2,810 41,500
2002/08/27 2,800 2,810 2,800 2,800 30,600
2002/08/26 2,800 2,810 2,800 2,800 37,600
2002/08/23 2,790 2,830 2,790 2,800 58,500
2002/08/22 2,790 2,800 2,780 2,800 49,800
2002/08/21 2,800 2,800 2,780 2,800 30,300
2002/08/20 2,800 2,810 2,790 2,800 26,100
2002/08/19 2,800 2,820 2,790 2,800 34,100
2002/08/16 2,820 2,850 2,800 2,810 30,800
2002/08/15 2,850 2,870 2,800 2,830 35,100
2002/08/14 2,940 2,950 2,830 2,890 39,500
2002/08/13 2,810 3,020 2,810 2,950 112,900
2002/08/12 2,700 2,810 2,700 2,800 69,000
2002/08/09 2,720 2,770 2,720 2,760 34,300
2002/08/08 2,690 2,740 2,690 2,730 48,200
2002/08/07 2,660 2,700 2,660 2,690 59,100
2002/08/06 2,670 2,680 2,650 2,660 78,200
2002/08/05 2,710 2,720 2,670 2,680 105,500
2002/08/02 2,710 2,720 2,710 2,720 45,100
2002/08/01 2,750 2,760 2,720 2,730 85,500
2002/07/31 2,770 2,790 2,750 2,760 68,600
2002/07/30 2,790 2,800 2,780 2,780 43,900
2002/07/29 2,790 2,800 2,780 2,800 36,800
2002/07/26 2,820 2,820 2,780 2,800 102,200
2002/07/25 2,850 2,900 2,840 2,840 72,200
2002/07/24 2,860 2,860 2,850 2,850 38,100
2002/07/23 2,850 2,870 2,850 2,850 27,400
2002/07/22 2,860 2,870 2,850 2,850 24,300
2002/07/19 2,860 2,870 2,860 2,870 28,700
2002/07/18 2,850 2,870 2,850 2,870 32,100
2002/07/17 2,860 2,870 2,850 2,850 60,200
2002/07/16 2,880 2,890 2,870 2,870 30,600
2002/07/15 2,900 2,910 2,880 2,890 31,300
2002/07/12 2,900 2,940 2,890 2,900 31,300
2002/07/11 2,920 2,930 2,880 2,900 50,600
2002/07/10 3,010 3,020 2,920 2,920 55,600
2002/07/09 2,910 3,010 2,910 3,000 49,900
2002/07/08 2,890 2,920 2,890 2,920 25,300
2002/07/05 2,880 2,900 2,870 2,890 24,900
2002/07/04 2,870 2,890 2,870 2,870 39,900
2002/07/03 2,860 2,890 2,850 2,880 46,500
2002/07/02 2,920 2,930 2,850 2,870 84,600
2002/07/01 3,090 3,100 2,920 2,920 75,400
2002/06/24 3,090 3,150 3,090 3,120 95,000
2002/06/21 3,090 3,100 3,090 3,100 51,800
2002/06/20 3,100 3,110 3,080 3,100 63,600
2002/06/19 3,110 3,130 3,100 3,100 50,800
2002/06/18 3,100 3,130 3,100 3,120 45,600
2002/06/17 3,150 3,160 3,100 3,100 44,800
2002/06/14 3,170 3,180 3,100 3,160 54,200
2002/06/13 3,290 3,300 3,190 3,190 75,400
2002/06/12 3,250 3,310 3,250 3,290 119,000
2002/06/11 3,190 3,270 3,190 3,250 134,700
2002/06/10 3,110 3,200 3,110 3,180 84,500
2002/06/07 3,100 3,130 3,100 3,120 51,100
2002/06/06 3,050 3,140 3,040 3,110 98,600
2002/06/05 3,040 3,050 3,040 3,050 41,900
2002/06/04 3,040 3,050 3,040 3,040 46,200
2002/06/03 3,040 3,050 3,040 3,040 50,900
2002/05/31 3,040 3,050 3,040 3,040 46,800
2002/05/30 3,050 3,050 3,040 3,040 31,300
2002/05/29 3,030 3,050 3,030 3,040 43,100
2002/05/28 3,040 3,050 3,030 3,040 54,900
2002/05/27 3,040 3,050 3,040 3,050 52,400
2002/05/24 3,040 3,070 3,040 3,050 91,300
2002/05/23 3,040 3,050 3,040 3,040 73,500
2002/05/22 3,010 3,050 3,010 3,040 65,000
2002/05/21 2,980 3,020 2,970 3,020 102,100
2002/05/20 2,950 2,980 2,950 2,970 53,400
2002/05/17 2,930 2,960 2,930 2,960 54,700
2002/05/16 2,950 2,960 2,930 2,930 43,200
2002/05/15 2,950 2,960 2,950 2,950 29,900
2002/05/14 2,950 2,960 2,950 2,950 29,200
2002/05/13 2,950 2,960 2,950 2,950 53,200
2002/05/10 2,970 2,980 2,960 2,960 39,400
2002/05/09 3,000 3,010 2,970 2,980 52,700
2002/05/08 2,990 3,040 2,990 3,000 140,500
2002/05/07 2,880 3,030 2,880 2,990 127,300
2002/05/02 2,880 2,890 2,870 2,890 49,800
2002/05/01 2,880 2,890 2,870 2,880 66,900
2002/04/30 2,890 2,900 2,880 2,880 45,700
2002/04/26 2,890 2,910 2,890 2,900 71,400
2002/04/25 2,850 2,930 2,850 2,900 111,100
2002/04/24 2,850 2,870 2,850 2,850 39,500
2002/04/23 2,840 2,860 2,840 2,850 45,200
2002/04/22 2,840 2,850 2,840 2,840 29,900
2002/04/19 2,850 2,860 2,840 2,840 68,200
2002/04/18 2,850 2,860 2,850 2,850 46,500
2002/04/17 2,840 2,860 2,840 2,850 64,900
2002/04/16 2,850 2,860 2,840 2,850 70,200
2002/04/15 2,850 2,860 2,850 2,850 57,300
2002/04/12 2,860 2,870 2,850 2,860 46,700
2002/04/11 2,850 2,870 2,850 2,860 39,600
2002/04/10 2,860 2,860 2,850 2,860 43,100
2002/04/09 2,870 2,880 2,850 2,860 55,300
2002/04/08 2,870 2,890 2,860 2,870 78,800
2002/04/05 2,870 2,880 2,870 2,880 44,000
2002/04/04 2,880 2,890 2,870 2,880 49,700
2002/04/03 2,890 2,910 2,880 2,890 45,300
2002/04/02 2,880 2,910 2,870 2,890 77,300
2002/04/01 2,850 2,900 2,850 2,880 40,700
2002/03/29 2,800 2,870 2,800 2,850 83,100
2002/03/28 2,800 2,820 2,800 2,800 74,700
2002/03/27 2,810 2,820 2,800 2,810 92,900
2002/03/26 2,880 2,890 2,820 2,820 102,000
2002/03/25 2,900 2,930 2,880 2,880 109,400
2002/03/22 2,930 2,940 2,900 2,900 135,700
2002/03/20 2,920 2,950 2,920 2,930 55,000
2002/03/19 2,920 2,950 2,910 2,930 53,400
2002/03/18 2,930 2,960 2,920 2,920 68,100
2002/03/15 2,930 2,960 2,920 2,930 50,100
2002/03/14 2,950 2,960 2,930 2,940 56,500
2002/03/13 2,960 2,970 2,950 2,960 59,700
2002/03/12 2,990 3,000 2,960 2,960 118,400
2002/03/11 3,000 3,020 2,980 2,980 80,800
2002/03/08 2,980 3,010 2,980 3,000 60,100
2002/03/07 3,030 3,070 2,970 2,980 79,500
2002/03/06 2,910 3,040 2,910 3,040 91,300
2002/03/05 2,860 2,920 2,860 2,910 73,400
2002/03/04 2,840 2,890 2,840 2,860 61,600
2002/03/01 2,840 2,860 2,830 2,850 58,800
2002/02/28 2,840 2,860 2,820 2,850 94,500
2002/02/27 2,840 2,850 2,810 2,850 61,000
2002/02/26 2,880 2,900 2,830 2,840 60,700
2002/02/25 2,890 2,920 2,880 2,880 85,100
2002/02/22 2,870 2,900 2,870 2,900 51,300
2002/02/21 2,860 2,890 2,840 2,880 63,700
2002/02/20 2,960 2,970 2,860 2,870 63,100
2002/02/19 2,990 3,000 2,950 2,970 69,900
2002/02/18 2,940 3,050 2,930 2,980 110,800
2002/02/15 2,890 2,900 2,860 2,880 43,900
2002/02/14 2,900 2,920 2,880 2,890 57,300
2002/02/13 2,920 2,920 2,900 2,900 38,800
2002/02/12 2,920 2,970 2,920 2,930 38,300
2002/02/08 2,810 2,980 2,810 2,920 60,100
2002/02/07 2,850 2,860 2,790 2,810 62,800
2002/02/06 2,800 2,860 2,780 2,860 69,500
2002/02/05 2,810 2,830 2,800 2,800 59,500
2002/02/04 2,930 2,940 2,800 2,820 90,300
2002/02/01 2,970 2,990 2,940 2,940 85,900
2002/01/31 2,890 2,960 2,880 2,950 57,700
2002/01/30 2,900 2,920 2,860 2,890 52,000
2002/01/29 2,790 2,920 2,790 2,910 114,300
2002/01/28 2,840 2,850 2,760 2,800 222,500
2002/01/25 2,970 2,980 2,850 2,850 220,800
2002/01/24 3,000 3,010 2,970 2,980 97,100
2002/01/23 3,070 3,080 3,000 3,000 75,500
2002/01/22 3,090 3,110 3,070 3,070 59,000
2002/01/21 3,130 3,160 3,090 3,120 65,600
2002/01/18 3,140 3,150 3,120 3,140 59,400
2002/01/17 3,180 3,200 3,120 3,140 86,200
2002/01/16 3,200 3,210 3,180 3,180 50,300
2002/01/15 3,200 3,210 3,180 3,200 58,900
2002/01/11 3,200 3,280 3,190 3,220 101,100
2002/01/10 3,230 3,240 3,200 3,200 69,700
2002/01/09 3,250 3,270 3,230 3,240 60,400
2002/01/08 3,290 3,310 3,250 3,260 62,500
2002/01/07 3,280 3,320 3,240 3,290 82,000
2002/01/04 3,300 3,320 3,270 3,280 22,000

このページの先頭へ