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
2005/12/30 1,934 1,940 1,899 1,908 1,367,200
2005/12/29 1,952 1,953 1,933 1,934 2,320,900
2005/12/28 1,958 1,960 1,952 1,952 911,200
2005/12/27 1,991 1,992 1,950 1,958 1,945,700
2005/12/26 2,025 2,030 2,010 2,015 1,482,900
2005/12/22 2,025 2,035 2,020 2,025 823,100
2005/12/21 2,025 2,030 2,020 2,030 817,200
2005/12/20 2,020 2,030 2,020 2,030 456,200
2005/12/19 2,020 2,025 2,015 2,025 419,100
2005/12/16 2,010 2,040 2,005 2,020 1,013,000
2005/12/15 2,015 2,020 2,005 2,010 423,900
2005/12/14 2,030 2,035 2,015 2,020 899,500
2005/12/13 2,040 2,045 2,030 2,035 589,000
2005/12/12 2,050 2,055 2,035 2,040 784,700
2005/12/09 2,050 2,055 2,045 2,050 280,400
2005/12/08 2,055 2,060 2,045 2,050 607,300
2005/12/07 2,045 2,055 2,045 2,055 387,400
2005/12/06 2,055 2,060 2,040 2,045 814,200
2005/12/05 2,055 2,060 2,050 2,055 657,700
2005/12/02 2,045 2,055 2,045 2,050 381,700
2005/12/01 2,040 2,045 2,040 2,040 143,500
2005/11/30 2,030 2,040 2,030 2,040 305,900
2005/11/29 2,040 2,045 2,030 2,035 345,700
2005/11/28 2,045 2,060 2,030 2,040 953,300
2005/11/25 2,015 2,040 2,015 2,040 523,700
2005/11/24 2,010 2,020 2,010 2,015 340,400
2005/11/22 2,010 2,015 2,005 2,010 481,000
2005/11/21 2,010 2,015 2,010 2,015 170,900
2005/11/18 2,005 2,015 2,005 2,015 189,200
2005/11/17 2,005 2,010 2,005 2,010 109,200
2005/11/16 2,005 2,010 2,005 2,005 93,300
2005/11/15 2,010 2,015 2,005 2,010 282,900
2005/11/14 2,005 2,015 2,005 2,015 185,500
2005/11/11 2,000 2,010 2,000 2,010 199,700
2005/11/10 2,005 2,010 2,000 2,005 218,700
2005/11/09 2,000 2,010 2,000 2,005 153,100
2005/11/08 2,005 2,010 2,000 2,005 236,900
2005/11/07 2,010 2,015 2,005 2,005 504,000
2005/11/04 2,005 2,015 2,005 2,015 231,800
2005/11/02 2,015 2,020 2,000 2,010 436,500
2005/11/01 2,010 2,020 2,010 2,020 264,000
2005/10/31 2,005 2,015 2,005 2,010 181,200
2005/10/28 2,005 2,010 2,005 2,010 183,400
2005/10/27 2,005 2,010 2,005 2,010 88,500
2005/10/26 2,005 2,010 2,005 2,010 93,700
2005/10/25 2,005 2,010 2,005 2,010 114,100
2005/10/24 2,000 2,010 2,000 2,010 93,400
2005/10/21 2,000 2,005 1,991 2,005 271,500
2005/10/20 2,005 2,010 2,000 2,000 310,700
2005/10/19 2,010 2,015 2,005 2,010 236,500
2005/10/18 2,005 2,015 2,005 2,015 164,300
2005/10/17 2,000 2,010 2,000 2,010 174,000
2005/10/14 2,000 2,005 2,000 2,005 126,900
2005/10/13 1,999 2,005 1,999 2,005 152,700
2005/10/12 1,996 2,000 1,996 1,999 206,500
2005/10/11 1,999 2,010 1,995 1,996 308,300
2005/10/07 1,980 1,995 1,980 1,995 418,800
2005/10/06 1,970 1,986 1,970 1,980 407,300
2005/10/05 1,965 1,968 1,960 1,968 475,300
2005/10/04 1,979 1,980 1,954 1,966 776,900
2005/10/03 1,999 2,000 1,950 1,979 1,016,600
2005/09/30 2,005 2,010 2,005 2,005 220,500
2005/09/29 2,010 2,015 2,005 2,005 267,800
2005/09/28 2,015 2,020 2,010 2,010 152,100
2005/09/27 2,015 2,020 2,015 2,015 180,700
2005/09/26 2,015 2,020 2,015 2,020 146,200
2005/09/22 2,025 2,030 2,015 2,020 263,900
2005/09/21 2,030 2,035 2,025 2,025 400,200
2005/09/20 2,035 2,040 2,030 2,035 272,300
2005/09/16 2,025 2,045 2,025 2,035 265,300
2005/09/15 2,010 2,025 2,010 2,025 212,200
2005/09/14 2,010 2,015 2,010 2,015 130,600
2005/09/13 2,005 2,015 2,005 2,015 178,800
2005/09/12 2,005 2,015 2,005 2,005 236,600
2005/09/09 2,005 2,010 2,005 2,005 99,300
2005/09/08 2,005 2,015 2,000 2,005 180,600
2005/09/07 2,000 2,010 2,000 2,005 169,800
2005/09/06 2,025 2,030 2,000 2,005 372,300
2005/09/05 2,025 2,030 2,025 2,030 70,400
2005/09/02 2,030 2,040 2,025 2,030 146,100
2005/09/01 2,040 2,045 2,030 2,035 69,600
2005/08/31 2,040 2,045 2,025 2,040 55,000
2005/08/30 2,040 2,045 2,030 2,040 153,200
2005/08/29 2,045 2,050 2,035 2,045 110,000
2005/08/26 2,000 2,045 1,995 2,045 309,800
2005/08/25 2,010 2,015 1,995 2,000 498,800
2005/08/24 2,025 2,030 2,005 2,010 445,400
2005/08/23 2,040 2,045 2,025 2,030 308,300
2005/08/22 2,050 2,055 2,030 2,040 354,700
2005/08/19 2,060 2,065 2,050 2,050 319,300
2005/08/18 2,065 2,070 2,060 2,060 162,400
2005/08/17 2,065 2,070 2,060 2,065 213,400
2005/08/16 2,075 2,080 2,065 2,070 224,500
2005/08/15 2,080 2,085 2,065 2,080 176,000
2005/08/12 2,105 2,110 2,065 2,080 358,900
2005/08/11 2,075 2,105 2,075 2,100 326,800
2005/08/10 2,060 2,085 2,055 2,075 421,300
2005/08/09 2,060 2,065 2,050 2,060 179,000
2005/08/08 2,080 2,085 2,045 2,065 251,500
2005/08/05 2,100 2,105 2,075 2,085 366,700
2005/08/04 2,150 2,155 2,090 2,105 478,700
2005/08/03 2,185 2,190 2,150 2,155 336,500
2005/08/02 2,220 2,225 2,185 2,190 311,400
2005/08/01 2,220 2,235 2,215 2,225 206,700
2005/07/29 2,225 2,230 2,220 2,220 67,800
2005/07/28 2,250 2,260 2,220 2,225 231,400
2005/07/27 2,240 2,255 2,240 2,255 56,900
2005/07/26 2,250 2,255 2,240 2,245 49,900
2005/07/25 2,255 2,260 2,245 2,255 50,500
2005/07/22 2,250 2,255 2,245 2,255 42,400
2005/07/21 2,255 2,260 2,250 2,250 63,500
2005/07/20 2,250 2,255 2,250 2,255 29,900
2005/07/19 2,245 2,255 2,245 2,250 42,600
2005/07/15 2,240 2,250 2,235 2,245 58,600
2005/07/14 2,250 2,255 2,240 2,240 77,900
2005/07/13 2,240 2,275 2,240 2,250 215,700
2005/07/12 2,225 2,230 2,225 2,225 32,200
2005/07/11 2,230 2,240 2,225 2,225 62,700
2005/07/08 2,230 2,235 2,225 2,230 58,900
2005/07/07 2,245 2,245 2,230 2,230 37,700
2005/07/06 2,235 2,240 2,235 2,240 34,700
2005/07/05 2,220 2,235 2,220 2,235 52,400
2005/07/04 2,240 2,245 2,220 2,225 137,600
2005/07/01 2,250 2,255 2,240 2,240 73,000
2005/06/30 2,250 2,260 2,250 2,255 49,500
2005/06/29 2,245 2,260 2,245 2,255 51,600
2005/06/28 2,255 2,260 2,240 2,250 78,600
2005/06/27 2,275 2,280 2,240 2,260 153,200
2005/06/24 2,325 2,330 2,295 2,310 320,500
2005/06/23 2,310 2,330 2,310 2,325 170,600
2005/06/22 2,285 2,310 2,285 2,310 193,000
2005/06/21 2,260 2,295 2,260 2,280 287,000
2005/06/20 2,310 2,315 2,195 2,265 711,400
2005/06/17 2,415 2,420 2,415 2,420 49,400
2005/06/16 2,415 2,425 2,415 2,420 87,400
2005/06/15 2,415 2,420 2,410 2,415 60,700
2005/06/14 2,410 2,420 2,410 2,420 79,200
2005/06/13 2,405 2,415 2,405 2,410 95,100
2005/06/10 2,400 2,405 2,400 2,405 46,300
2005/06/09 2,400 2,405 2,395 2,395 51,300
2005/06/08 2,385 2,400 2,380 2,400 86,000
2005/06/07 2,390 2,395 2,385 2,385 59,000
2005/06/06 2,400 2,405 2,390 2,395 91,600
2005/06/03 2,405 2,410 2,395 2,400 67,400
2005/06/02 2,395 2,415 2,395 2,405 143,200
2005/06/01 2,395 2,410 2,390 2,395 78,000
2005/05/31 2,370 2,400 2,370 2,400 86,200
2005/05/30 2,360 2,385 2,360 2,375 93,600
2005/05/27 2,350 2,370 2,350 2,360 54,100
2005/05/26 2,345 2,365 2,345 2,355 50,100
2005/05/25 2,375 2,380 2,340 2,345 105,500
2005/05/24 2,370 2,380 2,355 2,375 81,000
2005/05/23 2,350 2,375 2,350 2,375 66,300
2005/05/20 2,340 2,355 2,340 2,350 49,500
2005/05/19 2,335 2,345 2,335 2,340 40,400
2005/05/18 2,335 2,340 2,330 2,340 52,500
2005/05/17 2,335 2,350 2,330 2,335 46,500
2005/05/16 2,335 2,350 2,335 2,340 49,300
2005/05/13 2,345 2,350 2,335 2,340 46,300
2005/05/12 2,365 2,370 2,345 2,350 88,100
2005/05/11 2,370 2,375 2,365 2,370 45,300
2005/05/10 2,345 2,390 2,345 2,375 193,000
2005/05/09 2,335 2,345 2,335 2,345 41,300
2005/05/06 2,330 2,340 2,330 2,335 25,400
2005/05/02 2,330 2,340 2,325 2,335 50,600
2005/04/28 2,340 2,345 2,325 2,335 46,300
2005/04/27 2,345 2,350 2,335 2,340 32,900
2005/04/26 2,345 2,350 2,345 2,350 21,900
2005/04/25 2,340 2,350 2,335 2,345 97,500
2005/04/22 2,300 2,320 2,300 2,320 59,800
2005/04/21 2,305 2,310 2,300 2,305 50,700
2005/04/20 2,295 2,310 2,295 2,310 43,100
2005/04/19 2,300 2,315 2,290 2,295 93,200
2005/04/18 2,320 2,330 2,295 2,300 134,200
2005/04/15 2,330 2,335 2,320 2,325 42,400
2005/04/14 2,335 2,345 2,330 2,335 62,900
2005/04/13 2,335 2,345 2,335 2,340 60,200
2005/04/12 2,320 2,345 2,320 2,335 71,000
2005/04/11 2,310 2,325 2,310 2,320 51,000
2005/04/08 2,305 2,315 2,305 2,315 49,400
2005/04/07 2,300 2,310 2,300 2,310 48,400
2005/04/06 2,295 2,305 2,295 2,300 32,300
2005/04/05 2,300 2,305 2,295 2,300 52,000
2005/04/04 2,305 2,310 2,295 2,300 89,200
2005/04/01 2,280 2,310 2,280 2,305 66,400
2005/03/31 2,290 2,300 2,280 2,280 58,600
2005/03/30 2,310 2,325 2,290 2,290 94,200
2005/03/29 2,300 2,325 2,300 2,315 106,900
2005/03/28 2,280 2,305 2,280 2,300 71,000
2005/03/25 2,270 2,280 2,270 2,280 63,000
2005/03/24 2,250 2,270 2,250 2,270 91,300
2005/03/23 2,245 2,255 2,245 2,255 97,300
2005/03/22 2,235 2,245 2,235 2,245 59,600
2005/03/18 2,235 2,240 2,235 2,240 48,200
2005/03/17 2,230 2,240 2,230 2,235 30,000
2005/03/16 2,235 2,240 2,230 2,235 45,900
2005/03/15 2,235 2,245 2,230 2,240 88,100
2005/03/14 2,240 2,245 2,235 2,240 64,400
2005/03/11 2,235 2,245 2,235 2,240 27,800
2005/03/10 2,235 2,245 2,235 2,240 33,800
2005/03/09 2,240 2,245 2,235 2,235 59,300
2005/03/08 2,240 2,255 2,240 2,240 69,000
2005/03/07 2,210 2,245 2,210 2,240 108,900
2005/03/04 2,215 2,220 2,205 2,210 60,600
2005/03/03 2,215 2,220 2,215 2,215 38,400
2005/03/02 2,210 2,220 2,210 2,215 41,700
2005/03/01 2,205 2,215 2,205 2,210 41,500
2005/02/28 2,200 2,210 2,200 2,205 41,800
2005/02/25 2,210 2,215 2,195 2,205 77,400
2005/02/24 2,200 2,210 2,200 2,210 35,300
2005/02/23 2,205 2,210 2,200 2,200 26,500
2005/02/22 2,200 2,210 2,200 2,205 28,700
2005/02/21 2,210 2,220 2,200 2,200 61,400
2005/02/18 2,225 2,235 2,210 2,210 77,100
2005/02/17 2,230 2,240 2,225 2,230 38,500
2005/02/16 2,240 2,250 2,230 2,235 108,700
2005/02/15 2,230 2,250 2,230 2,245 82,400
2005/02/14 2,195 2,240 2,195 2,235 122,300
2005/02/10 2,190 2,200 2,190 2,195 31,800
2005/02/09 2,190 2,200 2,190 2,195 28,900
2005/02/08 2,195 2,200 2,190 2,195 33,200
2005/02/07 2,190 2,200 2,190 2,200 36,100
2005/02/04 2,195 2,200 2,195 2,195 26,800
2005/02/03 2,200 2,205 2,195 2,195 33,100
2005/02/02 2,200 2,205 2,195 2,205 42,600
2005/02/01 2,200 2,205 2,200 2,200 38,100
2005/01/31 2,205 2,210 2,205 2,205 25,300
2005/01/28 2,205 2,210 2,205 2,205 16,500
2005/01/27 2,215 2,220 2,205 2,205 46,700
2005/01/26 2,215 2,220 2,210 2,215 47,900
2005/01/25 2,215 2,220 2,215 2,220 40,500
2005/01/24 2,210 2,220 2,210 2,215 39,400
2005/01/21 2,215 2,220 2,210 2,215 29,800
2005/01/20 2,215 2,225 2,210 2,220 55,300
2005/01/19 2,195 2,220 2,195 2,220 54,400
2005/01/18 2,180 2,200 2,180 2,200 72,500
2005/01/17 2,185 2,190 2,180 2,185 54,000
2005/01/14 2,185 2,200 2,175 2,190 79,600
2005/01/13 2,210 2,215 2,180 2,190 110,000
2005/01/12 2,220 2,225 2,205 2,210 72,400
2005/01/11 2,220 2,230 2,215 2,220 136,900
2005/01/07 2,205 2,220 2,195 2,220 67,300
2005/01/06 2,195 2,200 2,190 2,200 49,200
2005/01/05 2,195 2,200 2,195 2,195 44,000
2005/01/04 2,200 2,205 2,195 2,195 20,900

このページの先頭へ