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
2006/12/29 1,972 1,987 1,972 1,984 143,800
2006/12/28 1,988 1,990 1,970 1,972 121,000
2006/12/27 1,947 1,991 1,947 1,989 505,700
2006/12/26 1,958 1,960 1,929 1,947 795,500
2006/12/25 2,000 2,010 2,000 2,005 846,800
2006/12/22 2,005 2,010 2,000 2,005 306,300
2006/12/21 2,010 2,015 2,000 2,010 705,200
2006/12/20 2,010 2,015 2,005 2,015 351,500
2006/12/19 2,015 2,020 2,010 2,010 251,600
2006/12/18 2,005 2,025 2,005 2,020 302,200
2006/12/15 2,005 2,015 2,005 2,010 185,700
2006/12/14 2,005 2,015 2,005 2,010 101,500
2006/12/13 2,000 2,010 2,000 2,010 122,900
2006/12/12 2,015 2,020 2,000 2,005 397,600
2006/12/11 2,010 2,020 2,010 2,010 182,000
2006/12/08 2,010 2,015 2,000 2,010 165,700
2006/12/07 2,015 2,020 2,005 2,010 136,600
2006/12/06 2,015 2,020 2,010 2,020 64,100
2006/12/05 2,010 2,025 2,010 2,020 136,200
2006/12/04 2,010 2,020 2,005 2,010 145,500
2006/12/01 2,005 2,020 2,005 2,015 161,200
2006/11/30 1,989 2,010 1,989 2,005 195,800
2006/11/29 1,984 1,999 1,984 1,987 116,500
2006/11/28 1,989 1,993 1,978 1,985 162,000
2006/11/27 1,998 1,999 1,980 1,990 185,400
2006/11/24 2,005 2,015 1,995 1,995 276,100
2006/11/22 2,000 2,010 2,000 2,005 145,200
2006/11/21 2,000 2,010 2,000 2,005 80,700
2006/11/20 2,010 2,015 2,000 2,005 217,000
2006/11/17 2,000 2,015 2,000 2,015 112,100
2006/11/16 2,005 2,010 2,000 2,000 158,000
2006/11/15 2,010 2,015 2,005 2,015 75,600
2006/11/14 2,005 2,015 2,005 2,015 76,100
2006/11/13 2,000 2,010 2,000 2,005 75,400
2006/11/10 2,005 2,010 2,000 2,005 114,900
2006/11/09 2,015 2,020 2,005 2,010 116,200
2006/11/08 2,025 2,030 2,015 2,020 142,900
2006/11/07 2,020 2,030 2,020 2,025 82,400
2006/11/06 2,020 2,025 2,015 2,020 122,300
2006/11/02 2,015 2,030 2,015 2,020 308,400
2006/11/01 2,000 2,015 2,000 2,015 116,500
2006/10/31 2,000 2,010 2,000 2,000 194,500
2006/10/30 2,005 2,010 2,000 2,005 159,600
2006/10/27 2,010 2,020 1,998 2,010 279,400
2006/10/26 2,020 2,025 2,010 2,015 253,600
2006/10/25 2,015 2,025 2,015 2,015 410,400
2006/10/24 2,005 2,015 2,005 2,015 168,300
2006/10/23 2,005 2,015 2,005 2,010 160,600
2006/10/20 2,005 2,015 2,000 2,005 135,100
2006/10/19 2,000 2,025 2,000 2,010 424,400
2006/10/18 2,000 2,010 2,000 2,000 340,500
2006/10/17 2,000 2,005 1,999 2,000 168,900
2006/10/16 1,999 2,005 1,999 2,000 149,100
2006/10/13 2,000 2,010 1,998 2,000 281,100
2006/10/12 2,000 2,010 1,998 1,999 213,800
2006/10/11 2,010 2,020 1,998 2,000 110,200
2006/10/10 2,005 2,020 2,000 2,010 132,200
2006/10/06 2,015 2,030 2,015 2,020 133,800
2006/10/05 2,010 2,030 2,005 2,020 191,700
2006/10/04 2,020 2,025 2,005 2,010 84,800
2006/10/03 2,030 2,035 2,020 2,020 123,100
2006/10/02 2,005 2,030 2,005 2,030 319,700
2006/09/29 1,999 2,025 1,997 2,010 473,400
2006/09/28 1,982 2,000 1,982 1,997 159,900
2006/09/27 2,000 2,015 1,982 1,983 162,700
2006/09/26 2,020 2,025 1,999 2,005 109,000
2006/09/25 2,010 2,030 2,005 2,020 552,200
2006/09/22 2,015 2,020 2,005 2,010 290,600
2006/09/21 2,005 2,020 2,000 2,015 886,500
2006/09/20 2,005 2,015 2,005 2,005 506,700
2006/09/19 2,005 2,010 1,970 2,010 471,100
2006/09/15 2,010 2,015 2,005 2,010 467,600
2006/09/14 2,000 2,015 2,000 2,015 488,500
2006/09/13 2,005 2,010 2,005 2,005 121,800
2006/09/12 2,005 2,015 2,005 2,010 301,100
2006/09/11 1,999 2,015 1,999 2,010 359,900
2006/09/08 2,010 2,015 1,991 1,998 192,900
2006/09/07 1,998 2,020 1,998 2,015 827,000
2006/09/06 1,984 2,005 1,984 1,999 502,200
2006/09/05 1,962 1,994 1,959 1,984 815,700
2006/09/04 1,956 1,975 1,951 1,963 600,200
2006/09/01 1,944 1,962 1,936 1,956 375,200
2006/08/31 1,928 1,959 1,927 1,950 612,700
2006/08/30 1,932 1,934 1,927 1,929 139,900
2006/08/29 1,954 1,955 1,930 1,933 164,300
2006/08/28 1,952 1,965 1,946 1,957 379,400
2006/08/25 1,954 1,956 1,944 1,954 153,700
2006/08/24 1,959 1,960 1,941 1,954 186,900
2006/08/23 1,937 1,960 1,937 1,959 886,900
2006/08/22 1,923 1,940 1,921 1,938 471,300
2006/08/21 1,919 1,927 1,914 1,924 463,700
2006/08/18 1,919 1,932 1,914 1,920 349,600
2006/08/17 1,937 1,939 1,909 1,920 190,600
2006/08/16 1,925 1,941 1,925 1,938 839,800
2006/08/15 1,908 1,932 1,903 1,924 721,000
2006/08/14 1,897 1,910 1,896 1,909 515,300
2006/08/11 1,894 1,901 1,887 1,899 248,800
2006/08/10 1,878 1,901 1,871 1,895 542,200
2006/08/09 1,889 1,890 1,876 1,878 107,600
2006/08/08 1,869 1,892 1,861 1,890 453,800
2006/08/07 1,850 1,874 1,848 1,869 381,200
2006/08/04 1,848 1,854 1,847 1,851 143,800
2006/08/03 1,836 1,858 1,836 1,848 352,800
2006/08/02 1,832 1,833 1,824 1,829 53,000
2006/08/01 1,837 1,838 1,827 1,833 64,200
2006/07/31 1,838 1,842 1,836 1,837 144,700
2006/07/28 1,819 1,838 1,819 1,838 166,300
2006/07/27 1,818 1,821 1,815 1,820 74,000
2006/07/26 1,824 1,825 1,816 1,819 67,100
2006/07/25 1,824 1,827 1,821 1,824 83,400
2006/07/24 1,829 1,830 1,815 1,819 62,000
2006/07/21 1,819 1,833 1,818 1,829 94,100
2006/07/20 1,800 1,820 1,800 1,820 97,000
2006/07/19 1,804 1,814 1,794 1,796 177,800
2006/07/18 1,830 1,840 1,801 1,805 156,500
2006/07/14 1,880 1,885 1,825 1,830 221,200
2006/07/13 1,885 1,890 1,885 1,888 404,500
2006/07/12 1,875 1,888 1,875 1,884 1,202,700
2006/07/11 1,864 1,876 1,864 1,873 506,600
2006/07/10 1,864 1,865 1,856 1,862 186,500
2006/07/07 1,856 1,881 1,855 1,867 548,900
2006/07/06 1,852 1,866 1,852 1,860 232,500
2006/07/05 1,854 1,856 1,851 1,855 222,800
2006/07/04 1,854 1,868 1,854 1,861 460,800
2006/07/03 1,839 1,860 1,839 1,854 422,200
2006/06/30 1,822 1,846 1,822 1,839 188,500
2006/06/29 1,808 1,822 1,808 1,820 181,200
2006/06/28 1,817 1,818 1,803 1,809 187,300
2006/06/27 1,842 1,843 1,810 1,819 568,800
2006/06/26 1,875 1,878 1,873 1,873 772,300
2006/06/23 1,878 1,879 1,872 1,875 402,800
2006/06/22 1,879 1,882 1,876 1,878 359,000
2006/06/21 1,873 1,881 1,873 1,879 206,900
2006/06/20 1,871 1,881 1,871 1,874 225,600
2006/06/19 1,910 1,912 1,870 1,872 629,900
2006/06/16 1,936 1,948 1,908 1,910 496,400
2006/06/15 1,910 1,935 1,910 1,934 552,600
2006/06/14 1,871 1,910 1,871 1,910 694,300
2006/06/13 1,865 1,884 1,860 1,872 382,900
2006/06/12 1,849 1,869 1,849 1,865 356,000
2006/06/09 1,805 1,830 1,805 1,829 190,500
2006/06/08 1,858 1,859 1,798 1,805 460,600
2006/06/07 1,860 1,861 1,857 1,859 170,400
2006/06/06 1,860 1,861 1,854 1,860 148,400
2006/06/05 1,860 1,865 1,854 1,861 131,700
2006/06/02 1,897 1,898 1,805 1,860 425,200
2006/06/01 1,889 1,900 1,889 1,897 357,600
2006/05/31 1,898 1,899 1,884 1,889 194,300
2006/05/30 1,900 1,902 1,898 1,898 213,300
2006/05/29 1,898 1,903 1,898 1,901 132,400
2006/05/26 1,909 1,910 1,892 1,899 136,400
2006/05/25 1,909 1,914 1,909 1,909 259,000
2006/05/24 1,884 1,910 1,884 1,908 270,200
2006/05/23 1,905 1,908 1,881 1,884 300,500
2006/05/22 1,890 1,908 1,890 1,906 176,000
2006/05/19 1,886 1,892 1,886 1,891 183,700
2006/05/18 1,889 1,898 1,876 1,890 512,100
2006/05/17 1,936 1,937 1,886 1,890 411,300
2006/05/16 1,939 1,940 1,930 1,937 580,400
2006/05/15 1,959 1,960 1,919 1,940 547,700
2006/05/12 1,955 1,961 1,955 1,960 579,000
2006/05/11 1,970 1,971 1,958 1,960 252,700
2006/05/10 1,952 1,975 1,952 1,970 2,899,700
2006/05/09 1,949 1,956 1,948 1,953 657,300
2006/05/08 1,944 1,952 1,940 1,949 1,004,500
2006/05/02 1,927 1,952 1,925 1,943 641,300
2006/05/01 1,963 1,965 1,921 1,927 790,500
2006/04/28 1,935 1,964 1,935 1,963 1,780,500
2006/04/27 1,911 1,935 1,911 1,935 1,043,600
2006/04/26 1,900 1,913 1,897 1,911 539,000
2006/04/25 1,898 1,903 1,894 1,900 587,800
2006/04/24 1,907 1,908 1,898 1,898 551,200
2006/04/21 1,892 1,919 1,873 1,908 930,700
2006/04/20 1,860 1,892 1,859 1,891 868,200
2006/04/19 1,854 1,856 1,854 1,854 152,100
2006/04/18 1,852 1,854 1,851 1,853 160,400
2006/04/17 1,855 1,857 1,852 1,853 216,700
2006/04/14 1,856 1,857 1,852 1,854 138,100
2006/04/13 1,861 1,862 1,853 1,856 248,800
2006/04/12 1,865 1,866 1,861 1,861 189,500
2006/04/11 1,860 1,866 1,857 1,864 335,600
2006/04/10 1,856 1,859 1,856 1,859 124,400
2006/04/07 1,858 1,861 1,851 1,856 217,000
2006/04/06 1,859 1,861 1,853 1,858 202,000
2006/04/05 1,881 1,882 1,855 1,860 424,200
2006/04/04 1,879 1,886 1,879 1,881 319,500
2006/04/03 1,854 1,883 1,854 1,879 495,600
2006/03/31 1,825 1,855 1,825 1,851 459,100
2006/03/30 1,803 1,825 1,803 1,824 277,900
2006/03/29 1,798 1,805 1,798 1,802 300,000
2006/03/28 1,792 1,797 1,792 1,796 122,700
2006/03/27 1,790 1,796 1,790 1,792 132,500
2006/03/24 1,782 1,790 1,780 1,789 150,700
2006/03/23 1,798 1,803 1,777 1,780 267,800
2006/03/22 1,764 1,800 1,764 1,796 289,600
2006/03/20 1,760 1,764 1,760 1,763 246,500
2006/03/17 1,739 1,761 1,739 1,760 229,400
2006/03/16 1,743 1,748 1,739 1,740 192,100
2006/03/15 1,738 1,752 1,738 1,743 231,900
2006/03/14 1,722 1,738 1,722 1,738 195,500
2006/03/13 1,708 1,724 1,708 1,722 310,600
2006/03/10 1,711 1,717 1,702 1,705 504,800
2006/03/09 1,741 1,742 1,706 1,711 557,800
2006/03/08 1,741 1,742 1,740 1,741 85,900
2006/03/07 1,744 1,745 1,740 1,741 139,800
2006/03/06 1,744 1,745 1,739 1,744 144,900
2006/03/03 1,744 1,745 1,741 1,743 124,500
2006/03/02 1,740 1,755 1,740 1,745 165,700
2006/03/01 1,764 1,765 1,739 1,740 435,800
2006/02/28 1,802 1,803 1,759 1,769 399,400
2006/02/27 1,799 1,809 1,798 1,802 206,500
2006/02/24 1,769 1,804 1,768 1,795 290,600
2006/02/23 1,740 1,764 1,739 1,764 205,400
2006/02/22 1,720 1,757 1,720 1,740 317,200
2006/02/21 1,699 1,728 1,699 1,720 421,000
2006/02/20 1,793 1,799 1,699 1,700 1,027,200
2006/02/17 1,873 1,874 1,791 1,794 821,400
2006/02/16 1,879 1,881 1,873 1,874 260,000
2006/02/15 1,881 1,887 1,879 1,880 237,000
2006/02/14 1,890 1,892 1,876 1,882 345,600
2006/02/13 1,900 1,902 1,891 1,891 468,200
2006/02/10 1,907 1,908 1,900 1,901 292,400
2006/02/09 1,907 1,910 1,907 1,907 116,400
2006/02/08 1,910 1,913 1,906 1,907 236,900
2006/02/07 1,901 1,911 1,901 1,910 393,800
2006/02/06 1,900 1,903 1,900 1,902 183,200
2006/02/03 1,900 1,901 1,900 1,901 153,700
2006/02/02 1,900 1,902 1,900 1,901 109,900
2006/02/01 1,900 1,902 1,900 1,900 141,000
2006/01/31 1,900 1,902 1,899 1,900 185,800
2006/01/30 1,899 1,903 1,899 1,899 404,100
2006/01/27 1,902 1,904 1,898 1,899 619,700
2006/01/26 1,907 1,909 1,901 1,903 321,000
2006/01/25 1,908 1,911 1,906 1,908 281,100
2006/01/24 1,904 1,907 1,902 1,907 259,100
2006/01/23 1,909 1,922 1,902 1,903 466,300
2006/01/20 1,900 1,909 1,900 1,902 307,700
2006/01/19 1,891 1,902 1,888 1,899 643,800
2006/01/18 1,925 1,926 1,877 1,893 974,200
2006/01/17 1,957 1,958 1,925 1,925 652,300
2006/01/16 1,956 1,958 1,956 1,957 265,400
2006/01/13 1,954 1,959 1,953 1,955 397,800
2006/01/12 1,942 1,951 1,942 1,951 397,800
2006/01/11 1,936 1,943 1,936 1,940 365,200
2006/01/10 1,934 1,940 1,926 1,934 571,500
2006/01/06 1,924 1,934 1,924 1,930 416,900
2006/01/05 1,884 1,935 1,880 1,920 801,700
2006/01/04 1,908 1,913 1,879 1,885 1,079,900

このページの先頭へ