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 |