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 |