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 |