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
2004/12/30 2,205 2,210 2,200 2,205 27,500
2004/12/29 2,190 2,215 2,190 2,210 92,700
2004/12/28 2,205 2,210 2,185 2,195 90,400
2004/12/27 2,250 2,255 2,180 2,215 196,500
2004/12/24 2,310 2,320 2,300 2,305 292,500
2004/12/22 2,320 2,330 2,310 2,315 167,800
2004/12/21 2,320 2,330 2,320 2,325 117,100
2004/12/20 2,310 2,325 2,310 2,320 90,700
2004/12/17 2,310 2,315 2,300 2,310 77,500
2004/12/16 2,335 2,340 2,295 2,310 134,400
2004/12/15 2,365 2,395 2,325 2,335 180,400
2004/12/14 2,330 2,370 2,330 2,365 150,900
2004/12/13 2,305 2,335 2,305 2,330 110,500
2004/12/10 2,280 2,300 2,270 2,300 89,400
2004/12/09 2,280 2,290 2,260 2,270 138,900
2004/12/08 2,260 2,290 2,260 2,280 114,400
2004/12/07 2,250 2,270 2,240 2,260 157,000
2004/12/06 2,230 2,250 2,230 2,250 74,200
2004/12/03 2,220 2,240 2,220 2,230 55,000
2004/12/02 2,220 2,240 2,220 2,220 47,400
2004/12/01 2,210 2,230 2,210 2,230 54,500
2004/11/30 2,210 2,220 2,210 2,210 64,300
2004/11/29 2,210 2,220 2,200 2,210 72,800
2004/11/26 2,220 2,240 2,200 2,210 176,800
2004/11/25 2,230 2,240 2,220 2,230 41,300
2004/11/24 2,210 2,230 2,210 2,230 39,800
2004/11/22 2,220 2,230 2,210 2,220 33,300
2004/11/19 2,220 2,230 2,210 2,220 48,200
2004/11/18 2,220 2,230 2,220 2,220 44,100
2004/11/17 2,220 2,230 2,190 2,230 111,500
2004/11/16 2,230 2,240 2,220 2,230 42,400
2004/11/15 2,230 2,240 2,220 2,230 78,900
2004/11/12 2,200 2,230 2,200 2,230 38,000
2004/11/11 2,200 2,220 2,200 2,210 47,400
2004/11/10 2,190 2,210 2,190 2,200 47,100
2004/11/09 2,180 2,200 2,180 2,190 48,100
2004/11/08 2,170 2,210 2,170 2,180 56,700
2004/11/05 2,170 2,180 2,160 2,170 53,500
2004/11/04 2,150 2,180 2,150 2,170 54,000
2004/11/02 2,140 2,160 2,140 2,140 70,800
2004/11/01 2,150 2,160 2,140 2,140 97,000
2004/10/29 2,170 2,180 2,150 2,160 72,900
2004/10/28 2,160 2,180 2,160 2,170 43,700
2004/10/27 2,210 2,220 2,150 2,170 85,300
2004/10/26 2,220 2,240 2,210 2,210 30,900
2004/10/25 2,240 2,250 2,220 2,230 55,500
2004/10/22 2,210 2,250 2,210 2,250 81,200
2004/10/21 2,200 2,220 2,200 2,220 24,200
2004/10/20 2,210 2,230 2,200 2,210 47,300
2004/10/19 2,210 2,220 2,200 2,220 52,900
2004/10/18 2,170 2,210 2,170 2,210 76,200
2004/10/15 2,180 2,190 2,170 2,180 43,400
2004/10/14 2,160 2,200 2,160 2,190 75,100
2004/10/13 2,160 2,170 2,150 2,170 41,200
2004/10/12 2,150 2,170 2,150 2,160 31,600
2004/10/08 2,150 2,160 2,140 2,150 101,000
2004/10/07 2,160 2,170 2,150 2,160 79,300
2004/10/06 2,160 2,190 2,160 2,170 100,100
2004/10/05 2,170 2,200 2,160 2,160 75,000
2004/10/04 2,150 2,180 2,150 2,170 80,000
2004/10/01 2,130 2,160 2,130 2,150 62,200
2004/09/30 2,130 2,150 2,130 2,140 47,600
2004/09/29 2,130 2,150 2,120 2,140 43,600
2004/09/28 2,130 2,150 2,120 2,130 55,300
2004/09/27 2,130 2,150 2,120 2,130 52,700
2004/09/24 2,200 2,210 2,110 2,140 148,000
2004/09/22 2,200 2,210 2,200 2,210 62,500
2004/09/21 2,200 2,210 2,200 2,210 100,800
2004/09/17 2,210 2,230 2,200 2,200 82,600
2004/09/16 2,210 2,230 2,210 2,220 38,700
2004/09/15 2,220 2,230 2,210 2,220 46,500
2004/09/14 2,220 2,230 2,220 2,220 43,700
2004/09/13 2,220 2,230 2,220 2,230 43,700
2004/09/10 2,220 2,230 2,220 2,230 44,200
2004/09/09 2,220 2,230 2,220 2,230 23,900
2004/09/08 2,220 2,240 2,220 2,230 40,500
2004/09/07 2,220 2,240 2,220 2,230 40,100
2004/09/06 2,230 2,240 2,220 2,230 36,700
2004/09/03 2,220 2,240 2,220 2,230 42,100
2004/09/02 2,220 2,240 2,220 2,230 23,700
2004/09/01 2,220 2,240 2,220 2,230 30,500
2004/08/31 2,240 2,250 2,220 2,220 36,000
2004/08/30 2,240 2,250 2,230 2,240 19,800
2004/08/27 2,230 2,250 2,220 2,240 50,500
2004/08/26 2,240 2,250 2,230 2,230 34,300
2004/08/25 2,240 2,250 2,230 2,240 31,400
2004/08/24 2,230 2,240 2,220 2,240 18,400
2004/08/23 2,220 2,240 2,220 2,230 22,900
2004/08/20 2,210 2,230 2,210 2,230 39,000
2004/08/19 2,240 2,260 2,220 2,220 93,600
2004/08/18 2,250 2,260 2,250 2,250 20,600
2004/08/17 2,250 2,260 2,240 2,250 21,600
2004/08/16 2,260 2,270 2,250 2,260 37,700
2004/08/13 2,270 2,280 2,250 2,270 30,900
2004/08/12 2,260 2,300 2,240 2,290 51,800
2004/08/11 2,310 2,340 2,270 2,270 75,300
2004/08/10 2,270 2,320 2,270 2,310 51,600
2004/08/09 2,280 2,290 2,250 2,280 32,100
2004/08/06 2,230 2,290 2,230 2,290 65,900
2004/08/05 2,240 2,260 2,230 2,240 29,100
2004/08/04 2,250 2,290 2,230 2,250 87,100
2004/08/03 2,240 2,260 2,220 2,240 33,200
2004/08/02 2,230 2,250 2,230 2,240 33,000
2004/07/30 2,250 2,250 2,210 2,230 96,400
2004/07/29 2,250 2,260 2,240 2,250 47,200
2004/07/28 2,280 2,300 2,250 2,250 59,000
2004/07/27 2,300 2,310 2,270 2,270 73,000
2004/07/26 2,300 2,350 2,300 2,300 64,500
2004/07/23 2,280 2,290 2,270 2,270 34,000
2004/07/22 2,250 2,260 2,240 2,250 25,400
2004/07/21 2,270 2,290 2,250 2,250 52,400
2004/07/20 2,260 2,280 2,260 2,270 39,800
2004/07/16 2,260 2,280 2,240 2,260 49,000
2004/07/15 2,280 2,290 2,260 2,260 32,400
2004/07/14 2,280 2,300 2,280 2,290 31,000
2004/07/13 2,280 2,300 2,280 2,290 19,400
2004/07/12 2,280 2,300 2,280 2,290 39,700
2004/07/09 2,270 2,290 2,270 2,290 32,400
2004/07/08 2,300 2,300 2,270 2,270 50,200
2004/07/07 2,320 2,330 2,290 2,300 35,200
2004/07/06 2,310 2,370 2,310 2,330 45,200
2004/07/05 2,290 2,310 2,280 2,300 47,100
2004/07/02 2,300 2,310 2,280 2,300 42,300
2004/07/01 2,320 2,330 2,300 2,300 79,300
2004/06/30 2,350 2,360 2,300 2,320 48,100
2004/06/29 2,400 2,410 2,340 2,350 86,400
2004/06/28 2,400 2,410 2,380 2,400 77,700
2004/06/25 2,450 2,460 2,370 2,410 114,900
2004/06/24 2,480 2,500 2,480 2,490 167,600
2004/06/23 2,480 2,500 2,480 2,480 132,400
2004/06/22 2,480 2,490 2,480 2,480 61,200
2004/06/21 2,470 2,490 2,470 2,480 98,500
2004/06/18 2,450 2,470 2,450 2,470 56,100
2004/06/17 2,430 2,460 2,430 2,460 55,300
2004/06/16 2,430 2,450 2,430 2,440 72,600
2004/06/15 2,440 2,450 2,430 2,440 39,300
2004/06/14 2,440 2,450 2,420 2,440 121,400
2004/06/11 2,420 2,450 2,410 2,440 80,600
2004/06/10 2,410 2,420 2,390 2,410 101,300
2004/06/09 2,380 2,410 2,380 2,400 79,900
2004/06/08 2,360 2,390 2,360 2,380 49,300
2004/06/07 2,360 2,380 2,360 2,360 46,500
2004/06/04 2,360 2,370 2,350 2,360 47,300
2004/06/03 2,370 2,380 2,350 2,370 35,400
2004/06/02 2,370 2,390 2,370 2,370 43,200
2004/06/01 2,350 2,370 2,350 2,370 23,200
2004/05/31 2,330 2,380 2,330 2,350 47,300
2004/05/28 2,350 2,360 2,330 2,340 31,100
2004/05/27 2,350 2,370 2,330 2,350 20,600
2004/05/26 2,370 2,380 2,340 2,350 27,200
2004/05/25 2,390 2,400 2,350 2,370 56,700
2004/05/24 2,350 2,400 2,350 2,400 59,800
2004/05/21 2,260 2,380 2,260 2,350 76,000
2004/05/20 2,210 2,280 2,200 2,270 117,900
2004/05/19 2,200 2,230 2,200 2,220 78,400
2004/05/18 2,240 2,250 2,200 2,200 123,300
2004/05/17 2,290 2,300 2,210 2,240 71,200
2004/05/14 2,280 2,320 2,280 2,300 72,600
2004/05/13 2,300 2,310 2,270 2,280 34,100
2004/05/12 2,290 2,320 2,270 2,300 104,500
2004/05/11 2,220 2,320 2,220 2,270 121,100
2004/05/10 2,370 2,380 2,210 2,220 119,100
2004/05/07 2,370 2,380 2,360 2,380 39,400
2004/05/06 2,370 2,390 2,360 2,370 47,600
2004/04/30 2,400 2,410 2,370 2,380 73,000
2004/04/28 2,400 2,420 2,400 2,400 27,100
2004/04/27 2,390 2,410 2,390 2,410 71,300
2004/04/26 2,340 2,440 2,340 2,400 134,800
2004/04/23 2,360 2,380 2,330 2,340 85,000
2004/04/22 2,310 2,320 2,310 2,310 51,100
2004/04/21 2,300 2,320 2,300 2,310 35,600
2004/04/20 2,320 2,330 2,310 2,310 45,600
2004/04/19 2,320 2,330 2,320 2,330 67,200
2004/04/16 2,300 2,320 2,300 2,320 43,900
2004/04/15 2,310 2,320 2,300 2,310 42,400
2004/04/14 2,340 2,350 2,310 2,310 78,700
2004/04/13 2,330 2,360 2,330 2,340 99,500
2004/04/12 2,310 2,340 2,310 2,340 62,400
2004/04/09 2,330 2,340 2,300 2,310 59,000
2004/04/08 2,300 2,340 2,300 2,340 73,000
2004/04/07 2,300 2,320 2,290 2,300 199,700
2004/04/06 2,380 2,390 2,290 2,310 336,800
2004/04/05 2,440 2,450 2,380 2,390 104,900
2004/04/02 2,380 2,450 2,370 2,450 112,200
2004/04/01 2,360 2,390 2,360 2,380 50,300
2004/03/31 2,370 2,380 2,310 2,370 140,800
2004/03/30 2,360 2,410 2,360 2,380 58,300
2004/03/29 2,330 2,370 2,330 2,370 69,000
2004/03/26 2,350 2,370 2,330 2,330 39,300
2004/03/25 2,370 2,390 2,350 2,350 43,400
2004/03/24 2,380 2,390 2,350 2,370 37,000
2004/03/23 2,390 2,400 2,310 2,380 62,600
2004/03/22 2,400 2,410 2,360 2,400 76,400
2004/03/19 2,480 2,490 2,400 2,400 86,500
2004/03/18 2,440 2,500 2,440 2,480 237,300
2004/03/17 2,400 2,470 2,390 2,440 180,300
2004/03/16 2,340 2,440 2,340 2,400 198,400
2004/03/15 2,330 2,360 2,330 2,340 92,700
2004/03/12 2,330 2,350 2,330 2,340 263,400
2004/03/11 2,340 2,360 2,290 2,350 267,200
2004/03/10 2,170 2,370 2,170 2,360 563,200
2004/03/09 2,120 2,170 2,120 2,160 156,900
2004/03/08 2,040 2,130 2,040 2,130 213,000
2004/03/05 2,000 2,050 1,990 2,040 136,200
2004/03/04 1,990 2,010 1,980 2,000 124,400
2004/03/03 1,980 2,000 1,980 1,990 55,300
2004/03/02 1,980 2,000 1,980 1,980 83,200
2004/03/01 1,970 2,000 1,960 1,970 112,100
2004/02/27 1,970 1,980 1,960 1,970 69,400
2004/02/26 1,980 1,990 1,960 1,970 48,900
2004/02/25 2,000 2,010 1,980 1,980 47,300
2004/02/24 1,990 2,000 1,990 2,000 26,700
2004/02/23 1,990 2,020 1,990 1,990 35,000
2004/02/20 1,990 2,010 1,990 1,990 27,600
2004/02/19 2,000 2,020 1,980 1,990 57,700
2004/02/18 2,000 2,020 2,000 2,000 21,400
2004/02/17 2,020 2,040 1,990 2,000 60,300
2004/02/16 2,070 2,100 2,010 2,020 78,800
2004/02/13 2,010 2,080 2,010 2,060 93,200
2004/02/12 2,010 2,040 2,000 2,020 55,100
2004/02/10 1,950 2,010 1,950 2,010 88,200
2004/02/09 1,930 1,960 1,930 1,950 28,300
2004/02/06 1,920 1,940 1,920 1,930 41,000
2004/02/05 1,930 1,940 1,920 1,920 37,900
2004/02/04 1,940 1,950 1,930 1,940 21,200
2004/02/03 1,930 1,950 1,930 1,940 36,100
2004/02/02 1,950 1,960 1,930 1,930 42,000
2004/01/30 1,960 1,970 1,940 1,950 31,000
2004/01/29 1,970 1,980 1,960 1,970 33,600
2004/01/28 1,980 1,990 1,970 1,980 45,700
2004/01/27 1,980 2,000 1,980 1,980 20,900
2004/01/26 1,990 2,000 1,970 1,980 31,200
2004/01/23 1,990 2,000 1,990 2,000 35,400
2004/01/22 1,990 2,000 1,990 1,990 29,800
2004/01/21 1,980 2,010 1,980 1,990 26,500
2004/01/20 1,990 2,000 1,980 1,990 62,000
2004/01/19 2,000 2,010 1,990 1,990 46,700
2004/01/16 1,990 2,000 1,990 2,000 46,900
2004/01/15 2,000 2,010 1,990 2,000 61,200
2004/01/14 1,990 2,010 1,990 2,000 31,000
2004/01/13 2,000 2,010 1,990 1,990 33,800
2004/01/09 1,990 2,010 1,990 1,990 33,600
2004/01/08 2,000 2,010 1,990 1,990 43,100
2004/01/07 1,990 2,010 1,990 2,000 32,000
2004/01/06 2,000 2,010 1,990 2,000 66,500
2004/01/05 2,030 2,040 1,990 2,010 32,000

このページの先頭へ