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
2007/12/28 1,877 1,878 1,863 1,867 243,300
2007/12/27 1,895 1,896 1,874 1,878 357,600
2007/12/26 1,880 1,896 1,880 1,895 399,700
2007/12/25 1,889 1,890 1,856 1,875 410,300
2007/12/21 1,900 1,901 1,897 1,898 937,000
2007/12/20 1,899 1,901 1,899 1,900 391,100
2007/12/19 1,898 1,900 1,898 1,900 261,100
2007/12/18 1,899 1,901 1,897 1,898 656,800
2007/12/17 1,899 1,901 1,899 1,900 497,700
2007/12/14 1,899 1,906 1,898 1,900 659,900
2007/12/13 1,904 1,905 1,898 1,899 508,600
2007/12/12 1,918 1,919 1,897 1,899 1,272,600
2007/12/11 1,921 1,929 1,917 1,919 571,000
2007/12/10 1,910 1,930 1,906 1,920 412,000
2007/12/07 1,910 1,918 1,905 1,909 722,300
2007/12/06 1,929 1,934 1,907 1,910 900,900
2007/12/05 1,914 1,929 1,909 1,927 308,100
2007/12/04 1,905 1,914 1,905 1,913 587,500
2007/12/03 1,884 1,904 1,884 1,904 388,500
2007/11/30 1,881 1,882 1,857 1,880 646,400
2007/11/29 1,834 1,889 1,834 1,881 895,500
2007/11/28 1,889 1,890 1,820 1,832 2,007,500
2007/11/27 1,937 1,938 1,887 1,890 1,528,900
2007/11/26 1,930 1,940 1,930 1,937 184,300
2007/11/22 1,925 1,929 1,923 1,929 197,600
2007/11/21 1,925 1,927 1,925 1,925 123,600
2007/11/20 1,935 1,936 1,925 1,926 323,900
2007/11/19 1,937 1,945 1,935 1,935 284,600
2007/11/16 1,954 1,955 1,929 1,936 615,700
2007/11/15 1,956 1,965 1,951 1,954 315,600
2007/11/14 1,963 1,978 1,944 1,955 862,000
2007/11/13 1,964 1,967 1,962 1,963 206,200
2007/11/12 1,982 1,983 1,961 1,965 271,800
2007/11/09 1,988 1,993 1,978 1,983 320,000
2007/11/08 1,994 1,995 1,987 1,988 276,500
2007/11/07 2,000 2,010 1,993 1,994 248,000
2007/11/06 2,000 2,005 1,998 2,000 137,600
2007/11/05 1,999 2,010 1,998 2,000 162,800
2007/11/02 1,999 2,010 1,992 1,996 298,600
2007/11/01 2,000 2,005 1,989 1,991 323,400
2007/10/31 2,000 2,005 1,997 2,000 115,200
2007/10/30 2,005 2,010 1,996 2,000 136,900
2007/10/29 1,988 2,015 1,988 2,005 328,800
2007/10/26 1,987 1,991 1,986 1,986 106,400
2007/10/25 1,994 1,995 1,978 1,985 282,300
2007/10/24 2,000 2,005 1,989 1,993 191,100
2007/10/23 1,993 2,010 1,993 2,005 187,800
2007/10/22 1,995 1,996 1,980 1,993 191,800
2007/10/19 1,995 2,000 1,995 1,996 89,400
2007/10/18 1,998 2,000 1,993 1,996 153,700
2007/10/17 1,998 1,999 1,994 1,997 207,300
2007/10/16 1,998 2,000 1,998 1,999 98,100
2007/10/15 2,005 2,015 1,998 1,998 217,900
2007/10/12 2,010 2,015 2,005 2,010 84,900
2007/10/11 2,000 2,015 1,999 2,010 230,400
2007/10/10 2,000 2,010 1,998 2,000 264,400
2007/10/09 2,010 2,020 2,000 2,005 169,800
2007/10/05 2,000 2,020 2,000 2,015 189,200
2007/10/04 2,015 2,025 1,995 2,000 398,700
2007/10/03 2,015 2,030 2,000 2,020 358,900
2007/10/02 2,000 2,025 1,980 2,020 537,400
2007/10/01 2,000 2,005 1,993 2,000 103,400
2007/09/28 1,999 2,015 1,996 2,005 273,900
2007/09/27 2,000 2,010 1,998 2,000 278,300
2007/09/26 1,990 2,010 1,989 2,000 194,900
2007/09/25 1,989 1,994 1,988 1,990 203,200
2007/09/21 1,976 1,988 1,973 1,988 127,700
2007/09/20 1,975 1,984 1,973 1,978 120,400
2007/09/19 1,980 1,986 1,974 1,974 182,200
2007/09/18 1,970 1,990 1,968 1,981 172,100
2007/09/14 1,975 1,976 1,969 1,970 83,000
2007/09/13 1,973 1,976 1,973 1,975 70,600
2007/09/12 1,976 1,977 1,971 1,974 194,400
2007/09/11 1,969 1,978 1,967 1,976 195,500
2007/09/10 1,984 1,985 1,969 1,970 149,700
2007/09/07 1,992 1,993 1,975 1,991 214,600
2007/09/06 1,993 1,997 1,978 1,993 301,900
2007/09/05 1,969 1,995 1,969 1,993 298,900
2007/09/04 1,970 1,971 1,966 1,969 110,500
2007/09/03 1,970 1,974 1,969 1,970 123,500
2007/08/31 1,969 1,970 1,968 1,970 109,900
2007/08/30 1,955 1,972 1,955 1,970 170,000
2007/08/29 1,963 1,964 1,949 1,952 226,800
2007/08/28 1,968 1,970 1,963 1,967 210,800
2007/08/27 1,970 1,971 1,967 1,969 210,400
2007/08/24 1,968 1,978 1,957 1,971 198,800
2007/08/23 1,986 1,990 1,944 1,950 718,700
2007/08/22 1,996 1,998 1,985 1,987 404,700
2007/08/21 2,005 2,015 1,995 1,996 364,100
2007/08/20 1,990 2,020 1,990 2,005 251,900
2007/08/17 2,000 2,010 1,984 1,985 206,500
2007/08/16 2,025 2,040 2,000 2,010 397,600
2007/08/15 2,035 2,050 2,030 2,035 261,200
2007/08/14 2,025 2,050 2,025 2,045 218,200
2007/08/13 1,998 2,030 1,996 2,020 313,200
2007/08/10 1,999 2,015 1,995 1,998 491,000
2007/08/09 2,055 2,065 1,998 2,000 471,400
2007/08/08 2,085 2,090 2,020 2,055 485,500
2007/08/07 2,070 2,100 2,070 2,090 842,500
2007/08/06 2,065 2,080 2,045 2,075 562,600
2007/08/03 2,055 2,080 2,055 2,070 939,400
2007/08/02 2,045 2,060 2,045 2,055 516,400
2007/08/01 2,030 2,055 2,015 2,050 381,100
2007/07/31 2,045 2,050 2,020 2,040 239,100
2007/07/30 2,030 2,065 2,020 2,045 662,800
2007/07/27 2,035 2,045 2,025 2,035 529,600
2007/07/26 2,040 2,060 2,040 2,045 719,400
2007/07/25 2,015 2,050 2,010 2,045 1,726,500
2007/07/24 2,005 2,020 2,005 2,020 517,100
2007/07/23 2,005 2,020 2,000 2,010 689,100
2007/07/20 1,999 2,010 1,999 2,005 537,900
2007/07/19 2,000 2,005 1,999 2,000 867,300
2007/07/18 1,999 2,005 1,998 2,000 1,205,400
2007/07/17 2,000 2,010 1,990 1,990 631,900
2007/07/13 1,999 2,005 1,998 2,000 351,200
2007/07/12 1,997 2,005 1,995 2,000 386,800
2007/07/11 1,999 2,000 1,992 1,999 233,600
2007/07/10 2,000 2,010 1,993 2,000 213,900
2007/07/09 1,986 2,005 1,986 2,000 550,600
2007/07/06 1,960 1,987 1,960 1,986 479,000
2007/07/05 1,944 1,981 1,944 1,964 366,100
2007/07/04 1,956 1,957 1,940 1,945 370,900
2007/07/03 2,000 2,005 1,951 1,956 738,800
2007/07/02 2,005 2,010 1,999 2,000 156,500
2007/06/29 2,000 2,010 2,000 2,010 556,400
2007/06/28 1,999 2,010 1,999 2,000 417,600
2007/06/27 1,993 2,000 1,990 2,000 368,000
2007/06/26 2,000 2,005 1,985 1,994 637,100
2007/06/25 2,020 2,030 2,015 2,020 870,400
2007/06/22 2,015 2,030 2,015 2,025 711,000
2007/06/21 2,020 2,025 2,010 2,020 403,600
2007/06/20 2,010 2,025 2,010 2,020 603,000
2007/06/19 2,010 2,015 2,000 2,010 257,300
2007/06/18 2,015 2,020 2,005 2,010 314,600
2007/06/15 2,010 2,015 2,010 2,010 203,700
2007/06/14 2,000 2,015 2,000 2,005 349,300
2007/06/13 2,000 2,005 1,998 2,000 157,100
2007/06/12 2,000 2,010 1,998 2,000 225,400
2007/06/11 2,005 2,010 1,998 2,000 213,800
2007/06/08 2,005 2,010 2,000 2,005 250,600
2007/06/07 2,000 2,010 2,000 2,005 214,200
2007/06/06 1,995 2,010 1,994 2,005 329,300
2007/06/05 1,995 1,996 1,995 1,996 88,500
2007/06/04 2,000 2,005 1,991 1,996 194,400
2007/06/01 2,000 2,005 1,997 2,000 147,100
2007/05/31 1,990 2,010 1,990 2,000 212,600
2007/05/30 2,000 2,005 1,988 1,990 223,800
2007/05/29 1,989 2,010 1,985 2,005 258,700
2007/05/28 1,975 1,991 1,975 1,990 173,600
2007/05/25 1,960 1,977 1,958 1,975 206,200
2007/05/24 1,966 1,967 1,959 1,960 185,000
2007/05/23 1,969 1,975 1,965 1,967 116,400
2007/05/22 1,965 1,978 1,964 1,970 179,700
2007/05/21 1,966 1,967 1,961 1,965 212,200
2007/05/18 1,950 1,970 1,950 1,965 295,400
2007/05/17 1,934 1,952 1,934 1,950 211,200
2007/05/16 1,930 1,935 1,929 1,935 96,000
2007/05/15 1,934 1,937 1,928 1,928 231,900
2007/05/14 1,927 1,935 1,927 1,935 223,700
2007/05/11 1,928 1,948 1,925 1,927 349,300
2007/05/10 1,930 1,931 1,920 1,921 305,200
2007/05/09 1,933 1,934 1,930 1,930 113,700
2007/05/08 1,933 1,935 1,929 1,933 220,200
2007/05/07 1,928 1,936 1,928 1,934 91,100
2007/05/02 1,930 1,936 1,923 1,927 181,400
2007/05/01 1,926 1,931 1,926 1,931 74,300
2007/04/27 1,924 1,929 1,919 1,927 161,100
2007/04/26 1,933 1,937 1,914 1,925 183,200
2007/04/25 1,917 1,936 1,917 1,933 114,700
2007/04/24 1,912 1,920 1,908 1,917 84,800
2007/04/23 1,927 1,929 1,910 1,913 197,900
2007/04/20 1,928 1,931 1,919 1,927 174,400
2007/04/19 1,923 1,930 1,919 1,929 122,700
2007/04/18 1,927 1,931 1,920 1,923 147,200
2007/04/17 1,921 1,930 1,921 1,928 88,700
2007/04/16 1,941 1,942 1,919 1,921 344,600
2007/04/13 1,941 1,946 1,940 1,942 78,500
2007/04/12 1,954 1,959 1,938 1,941 244,100
2007/04/11 1,945 1,958 1,945 1,954 206,900
2007/04/10 1,924 1,946 1,923 1,940 216,000
2007/04/09 1,921 1,927 1,921 1,924 142,100
2007/04/06 1,909 1,924 1,909 1,922 113,800
2007/04/05 1,922 1,926 1,903 1,909 334,800
2007/04/04 1,907 1,927 1,907 1,922 214,500
2007/04/03 1,899 1,905 1,889 1,905 853,400
2007/04/02 1,900 1,909 1,895 1,896 371,400
2007/03/30 1,909 1,910 1,896 1,900 584,300
2007/03/29 1,925 1,927 1,900 1,909 381,700
2007/03/28 1,922 1,932 1,922 1,924 133,600
2007/03/27 1,911 1,924 1,911 1,923 70,000
2007/03/26 1,915 1,920 1,911 1,912 162,000
2007/03/23 1,913 1,917 1,910 1,911 151,200
2007/03/22 1,911 1,926 1,909 1,911 171,800
2007/03/20 1,901 1,917 1,901 1,909 96,100
2007/03/19 1,918 1,919 1,899 1,901 332,100
2007/03/16 1,930 1,931 1,916 1,920 180,100
2007/03/15 1,930 1,934 1,929 1,930 139,400
2007/03/14 1,939 1,940 1,929 1,931 185,500
2007/03/13 1,949 1,950 1,940 1,940 176,700
2007/03/12 1,949 1,950 1,943 1,948 202,400
2007/03/09 1,934 1,952 1,934 1,950 160,300
2007/03/08 1,947 1,948 1,913 1,933 314,400
2007/03/07 1,952 1,972 1,940 1,947 364,200
2007/03/06 1,919 1,950 1,919 1,948 265,200
2007/03/05 1,954 1,955 1,916 1,920 350,300
2007/03/02 1,969 1,970 1,952 1,959 153,400
2007/03/01 1,966 1,980 1,958 1,970 207,600
2007/02/28 1,969 1,970 1,930 1,967 606,500
2007/02/27 2,010 2,015 1,980 1,988 369,500
2007/02/26 1,968 2,025 1,966 2,015 957,000
2007/02/23 1,975 1,976 1,964 1,968 245,100
2007/02/22 1,950 1,975 1,939 1,975 515,000
2007/02/21 1,973 1,974 1,948 1,949 613,200
2007/02/20 1,998 2,000 1,970 1,970 771,500
2007/02/19 2,000 2,005 1,998 1,998 274,500
2007/02/16 1,998 2,005 1,997 2,000 207,200
2007/02/15 1,992 1,998 1,992 1,997 106,100
2007/02/14 1,991 1,997 1,991 1,992 105,900
2007/02/13 1,994 1,998 1,988 1,991 234,100
2007/02/09 2,000 2,010 1,988 1,991 589,500
2007/02/08 2,015 2,030 1,990 2,000 619,300
2007/02/07 2,030 2,035 2,010 2,015 170,400
2007/02/06 2,030 2,045 2,030 2,030 106,600
2007/02/05 2,040 2,050 2,025 2,030 157,500
2007/02/02 2,060 2,070 2,040 2,040 102,400
2007/02/01 2,055 2,065 2,055 2,065 117,000
2007/01/31 2,050 2,065 2,050 2,055 138,300
2007/01/30 2,030 2,050 2,030 2,050 146,400
2007/01/29 2,055 2,060 2,025 2,035 95,700
2007/01/26 2,045 2,060 2,045 2,060 181,700
2007/01/25 2,070 2,080 2,050 2,050 242,700
2007/01/24 2,075 2,085 2,070 2,075 186,800
2007/01/23 2,095 2,100 2,070 2,080 169,700
2007/01/22 2,085 2,105 2,080 2,095 280,000
2007/01/19 2,080 2,105 2,075 2,085 526,500
2007/01/18 2,055 2,090 2,055 2,085 585,500
2007/01/17 2,045 2,060 2,045 2,060 350,600
2007/01/16 2,025 2,050 2,025 2,050 766,800
2007/01/15 2,015 2,030 2,015 2,030 556,000
2007/01/12 2,010 2,030 2,010 2,020 1,036,700
2007/01/11 2,005 2,020 2,005 2,015 613,600
2007/01/10 2,005 2,015 2,005 2,005 784,200
2007/01/09 1,998 2,010 1,996 2,005 501,400
2007/01/05 2,000 2,005 1,993 1,999 163,900
2007/01/04 1,983 2,005 1,983 2,000 327,300

このページの先頭へ