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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,820 | 1,821 | 1,800 | 1,800 | 271,000 |
| 2008/12/29 | 1,810 | 1,846 | 1,810 | 1,832 | 247,400 |
| 2008/12/26 | 1,872 | 1,879 | 1,800 | 1,850 | 337,500 |
| 2008/12/25 | 1,884 | 1,919 | 1,884 | 1,910 | 466,400 |
| 2008/12/24 | 1,983 | 1,990 | 1,978 | 1,983 | 539,800 |
| 2008/12/22 | 1,980 | 1,988 | 1,976 | 1,982 | 374,200 |
| 2008/12/19 | 1,960 | 1,980 | 1,951 | 1,971 | 468,500 |
| 2008/12/18 | 1,939 | 1,965 | 1,938 | 1,941 | 253,200 |
| 2008/12/17 | 1,999 | 2,000 | 1,922 | 1,935 | 422,600 |
| 2008/12/16 | 1,980 | 2,000 | 1,980 | 1,999 | 247,000 |
| 2008/12/15 | 1,945 | 1,986 | 1,945 | 1,977 | 286,600 |
| 2008/12/12 | 1,945 | 1,950 | 1,920 | 1,935 | 335,500 |
| 2008/12/11 | 1,950 | 1,968 | 1,910 | 1,945 | 327,300 |
| 2008/12/10 | 1,995 | 2,000 | 1,950 | 1,967 | 623,000 |
| 2008/12/09 | 2,060 | 2,070 | 1,990 | 2,005 | 818,700 |
| 2008/12/08 | 1,900 | 2,170 | 1,900 | 2,080 | 2,010,500 |
| 2008/12/05 | 1,800 | 1,890 | 1,789 | 1,870 | 808,200 |
| 2008/12/04 | 1,780 | 1,795 | 1,777 | 1,784 | 208,100 |
| 2008/12/03 | 1,758 | 1,775 | 1,755 | 1,774 | 186,000 |
| 2008/12/02 | 1,740 | 1,756 | 1,715 | 1,750 | 211,200 |
| 2008/12/01 | 1,758 | 1,761 | 1,743 | 1,751 | 122,400 |
| 2008/11/28 | 1,747 | 1,755 | 1,745 | 1,751 | 148,200 |
| 2008/11/27 | 1,734 | 1,751 | 1,732 | 1,743 | 234,800 |
| 2008/11/26 | 1,710 | 1,730 | 1,708 | 1,730 | 225,500 |
| 2008/11/25 | 1,685 | 1,705 | 1,669 | 1,700 | 181,200 |
| 2008/11/21 | 1,611 | 1,649 | 1,611 | 1,649 | 98,600 |
| 2008/11/20 | 1,654 | 1,670 | 1,623 | 1,641 | 197,200 |
| 2008/11/19 | 1,640 | 1,689 | 1,640 | 1,677 | 129,100 |
| 2008/11/18 | 1,680 | 1,680 | 1,620 | 1,637 | 227,400 |
| 2008/11/17 | 1,713 | 1,728 | 1,680 | 1,681 | 196,300 |
| 2008/11/14 | 1,752 | 1,763 | 1,703 | 1,750 | 334,200 |
| 2008/11/13 | 1,740 | 1,764 | 1,680 | 1,758 | 411,500 |
| 2008/11/12 | 1,701 | 1,750 | 1,701 | 1,749 | 440,500 |
| 2008/11/11 | 1,651 | 1,695 | 1,650 | 1,694 | 365,300 |
| 2008/11/10 | 1,620 | 1,645 | 1,620 | 1,643 | 237,400 |
| 2008/11/07 | 1,560 | 1,609 | 1,555 | 1,600 | 460,400 |
| 2008/11/06 | 1,533 | 1,545 | 1,511 | 1,543 | 197,800 |
| 2008/11/05 | 1,514 | 1,534 | 1,510 | 1,529 | 111,600 |
| 2008/11/04 | 1,502 | 1,515 | 1,498 | 1,502 | 126,900 |
| 2008/10/31 | 1,490 | 1,500 | 1,485 | 1,494 | 117,000 |
| 2008/10/30 | 1,480 | 1,484 | 1,475 | 1,480 | 148,100 |
| 2008/10/29 | 1,483 | 1,485 | 1,457 | 1,470 | 145,400 |
| 2008/10/28 | 1,429 | 1,450 | 1,414 | 1,448 | 194,300 |
| 2008/10/27 | 1,406 | 1,420 | 1,400 | 1,414 | 145,500 |
| 2008/10/24 | 1,468 | 1,468 | 1,405 | 1,405 | 195,100 |
| 2008/10/23 | 1,450 | 1,451 | 1,410 | 1,435 | 188,100 |
| 2008/10/22 | 1,494 | 1,494 | 1,451 | 1,453 | 96,600 |
| 2008/10/21 | 1,493 | 1,496 | 1,472 | 1,485 | 143,500 |
| 2008/10/20 | 1,437 | 1,475 | 1,430 | 1,471 | 146,100 |
| 2008/10/17 | 1,400 | 1,420 | 1,380 | 1,419 | 125,200 |
| 2008/10/16 | 1,365 | 1,390 | 1,353 | 1,376 | 119,500 |
| 2008/10/15 | 1,441 | 1,443 | 1,425 | 1,425 | 123,200 |
| 2008/10/14 | 1,475 | 1,475 | 1,430 | 1,439 | 170,700 |
| 2008/10/10 | 1,302 | 1,310 | 1,291 | 1,310 | 212,100 |
| 2008/10/09 | 1,302 | 1,350 | 1,300 | 1,328 | 172,800 |
| 2008/10/08 | 1,352 | 1,367 | 1,316 | 1,321 | 290,900 |
| 2008/10/07 | 1,380 | 1,399 | 1,350 | 1,387 | 315,200 |
| 2008/10/06 | 1,422 | 1,430 | 1,405 | 1,409 | 171,600 |
| 2008/10/03 | 1,415 | 1,441 | 1,410 | 1,440 | 129,300 |
| 2008/10/02 | 1,450 | 1,458 | 1,420 | 1,421 | 222,200 |
| 2008/10/01 | 1,460 | 1,460 | 1,445 | 1,446 | 137,800 |
| 2008/09/30 | 1,460 | 1,465 | 1,440 | 1,444 | 287,900 |
| 2008/09/29 | 1,485 | 1,504 | 1,483 | 1,498 | 85,400 |
| 2008/09/26 | 1,489 | 1,489 | 1,477 | 1,478 | 68,200 |
| 2008/09/25 | 1,490 | 1,490 | 1,472 | 1,474 | 76,600 |
| 2008/09/24 | 1,455 | 1,474 | 1,454 | 1,471 | 92,600 |
| 2008/09/22 | 1,444 | 1,455 | 1,440 | 1,453 | 149,300 |
| 2008/09/19 | 1,450 | 1,452 | 1,421 | 1,423 | 240,000 |
| 2008/09/18 | 1,453 | 1,453 | 1,406 | 1,430 | 372,100 |
| 2008/09/17 | 1,470 | 1,480 | 1,453 | 1,458 | 215,700 |
| 2008/09/16 | 1,450 | 1,476 | 1,430 | 1,454 | 538,500 |
| 2008/09/12 | 1,562 | 1,567 | 1,540 | 1,541 | 101,600 |
| 2008/09/11 | 1,533 | 1,557 | 1,533 | 1,552 | 202,800 |
| 2008/09/10 | 1,495 | 1,523 | 1,490 | 1,523 | 105,300 |
| 2008/09/09 | 1,481 | 1,507 | 1,479 | 1,490 | 131,700 |
| 2008/09/08 | 1,460 | 1,480 | 1,460 | 1,478 | 128,600 |
| 2008/09/05 | 1,455 | 1,460 | 1,448 | 1,458 | 147,100 |
| 2008/09/04 | 1,479 | 1,483 | 1,461 | 1,467 | 106,100 |
| 2008/09/03 | 1,472 | 1,477 | 1,470 | 1,475 | 108,700 |
| 2008/09/02 | 1,490 | 1,493 | 1,428 | 1,465 | 551,200 |
| 2008/09/01 | 1,505 | 1,507 | 1,493 | 1,495 | 164,000 |
| 2008/08/29 | 1,521 | 1,523 | 1,499 | 1,505 | 322,200 |
| 2008/08/28 | 1,530 | 1,532 | 1,520 | 1,521 | 47,100 |
| 2008/08/27 | 1,535 | 1,536 | 1,526 | 1,527 | 48,600 |
| 2008/08/26 | 1,535 | 1,538 | 1,523 | 1,535 | 116,700 |
| 2008/08/25 | 1,550 | 1,550 | 1,534 | 1,536 | 80,000 |
| 2008/08/22 | 1,551 | 1,558 | 1,536 | 1,536 | 148,900 |
| 2008/08/21 | 1,560 | 1,564 | 1,550 | 1,550 | 109,800 |
| 2008/08/20 | 1,570 | 1,573 | 1,558 | 1,564 | 122,800 |
| 2008/08/19 | 1,575 | 1,576 | 1,570 | 1,571 | 37,700 |
| 2008/08/18 | 1,581 | 1,582 | 1,571 | 1,575 | 68,600 |
| 2008/08/15 | 1,582 | 1,583 | 1,570 | 1,580 | 100,400 |
| 2008/08/14 | 1,583 | 1,585 | 1,576 | 1,583 | 56,000 |
| 2008/08/13 | 1,589 | 1,590 | 1,580 | 1,583 | 66,600 |
| 2008/08/12 | 1,595 | 1,598 | 1,584 | 1,590 | 77,000 |
| 2008/08/11 | 1,585 | 1,591 | 1,582 | 1,588 | 54,100 |
| 2008/08/08 | 1,570 | 1,578 | 1,566 | 1,578 | 106,300 |
| 2008/08/07 | 1,580 | 1,582 | 1,566 | 1,569 | 97,600 |
| 2008/08/06 | 1,579 | 1,581 | 1,570 | 1,579 | 96,300 |
| 2008/08/05 | 1,579 | 1,581 | 1,572 | 1,575 | 44,100 |
| 2008/08/04 | 1,595 | 1,595 | 1,577 | 1,578 | 82,100 |
| 2008/08/01 | 1,598 | 1,599 | 1,590 | 1,592 | 51,800 |
| 2008/07/31 | 1,605 | 1,605 | 1,595 | 1,597 | 89,200 |
| 2008/07/30 | 1,610 | 1,618 | 1,602 | 1,604 | 62,000 |
| 2008/07/29 | 1,611 | 1,611 | 1,604 | 1,606 | 39,000 |
| 2008/07/28 | 1,621 | 1,624 | 1,610 | 1,611 | 64,600 |
| 2008/07/25 | 1,631 | 1,632 | 1,613 | 1,620 | 97,800 |
| 2008/07/24 | 1,621 | 1,632 | 1,620 | 1,631 | 76,500 |
| 2008/07/23 | 1,625 | 1,626 | 1,613 | 1,615 | 95,900 |
| 2008/07/22 | 1,600 | 1,609 | 1,599 | 1,609 | 57,800 |
| 2008/07/18 | 1,600 | 1,600 | 1,592 | 1,592 | 47,700 |
| 2008/07/17 | 1,571 | 1,584 | 1,571 | 1,583 | 55,000 |
| 2008/07/16 | 1,580 | 1,584 | 1,564 | 1,567 | 120,900 |
| 2008/07/15 | 1,594 | 1,597 | 1,579 | 1,585 | 129,300 |
| 2008/07/14 | 1,603 | 1,604 | 1,591 | 1,593 | 98,700 |
| 2008/07/11 | 1,606 | 1,608 | 1,601 | 1,604 | 45,300 |
| 2008/07/10 | 1,601 | 1,609 | 1,600 | 1,606 | 81,200 |
| 2008/07/09 | 1,602 | 1,603 | 1,600 | 1,600 | 87,500 |
| 2008/07/08 | 1,610 | 1,610 | 1,598 | 1,601 | 101,300 |
| 2008/07/07 | 1,604 | 1,605 | 1,594 | 1,598 | 140,200 |
| 2008/07/04 | 1,606 | 1,606 | 1,600 | 1,603 | 95,900 |
| 2008/07/03 | 1,605 | 1,607 | 1,600 | 1,605 | 168,800 |
| 2008/07/02 | 1,625 | 1,630 | 1,605 | 1,606 | 132,100 |
| 2008/07/01 | 1,618 | 1,629 | 1,617 | 1,620 | 66,100 |
| 2008/06/30 | 1,640 | 1,646 | 1,611 | 1,613 | 100,300 |
| 2008/06/27 | 1,625 | 1,648 | 1,610 | 1,640 | 137,100 |
| 2008/06/26 | 1,691 | 1,691 | 1,635 | 1,642 | 305,900 |
| 2008/06/25 | 1,690 | 1,720 | 1,690 | 1,706 | 305,400 |
| 2008/06/24 | 1,769 | 1,769 | 1,751 | 1,756 | 291,600 |
| 2008/06/23 | 1,770 | 1,771 | 1,765 | 1,769 | 183,500 |
| 2008/06/20 | 1,773 | 1,773 | 1,765 | 1,771 | 121,200 |
| 2008/06/19 | 1,775 | 1,776 | 1,770 | 1,772 | 114,200 |
| 2008/06/18 | 1,773 | 1,777 | 1,772 | 1,774 | 94,700 |
| 2008/06/17 | 1,770 | 1,771 | 1,768 | 1,771 | 65,000 |
| 2008/06/16 | 1,766 | 1,773 | 1,763 | 1,770 | 67,600 |
| 2008/06/13 | 1,763 | 1,767 | 1,753 | 1,761 | 66,500 |
| 2008/06/12 | 1,775 | 1,775 | 1,750 | 1,759 | 190,600 |
| 2008/06/11 | 1,768 | 1,779 | 1,760 | 1,777 | 134,200 |
| 2008/06/10 | 1,788 | 1,788 | 1,766 | 1,768 | 148,200 |
| 2008/06/09 | 1,779 | 1,781 | 1,765 | 1,779 | 109,400 |
| 2008/06/06 | 1,791 | 1,793 | 1,780 | 1,781 | 172,300 |
| 2008/06/05 | 1,761 | 1,785 | 1,761 | 1,784 | 114,700 |
| 2008/06/04 | 1,750 | 1,758 | 1,748 | 1,757 | 109,200 |
| 2008/06/03 | 1,748 | 1,749 | 1,744 | 1,748 | 92,400 |
| 2008/06/02 | 1,739 | 1,748 | 1,735 | 1,748 | 65,100 |
| 2008/05/30 | 1,728 | 1,740 | 1,725 | 1,727 | 113,800 |
| 2008/05/29 | 1,724 | 1,728 | 1,720 | 1,722 | 68,700 |
| 2008/05/28 | 1,739 | 1,744 | 1,708 | 1,723 | 143,700 |
| 2008/05/27 | 1,720 | 1,739 | 1,719 | 1,734 | 109,000 |
| 2008/05/26 | 1,695 | 1,712 | 1,694 | 1,712 | 95,800 |
| 2008/05/23 | 1,689 | 1,699 | 1,686 | 1,694 | 120,500 |
| 2008/05/22 | 1,670 | 1,684 | 1,667 | 1,684 | 70,600 |
| 2008/05/21 | 1,679 | 1,680 | 1,667 | 1,673 | 174,400 |
| 2008/05/20 | 1,672 | 1,680 | 1,672 | 1,680 | 66,000 |
| 2008/05/19 | 1,680 | 1,680 | 1,668 | 1,671 | 146,600 |
| 2008/05/16 | 1,682 | 1,686 | 1,665 | 1,675 | 202,400 |
| 2008/05/15 | 1,660 | 1,682 | 1,660 | 1,679 | 140,400 |
| 2008/05/14 | 1,649 | 1,660 | 1,642 | 1,655 | 185,900 |
| 2008/05/13 | 1,634 | 1,641 | 1,633 | 1,638 | 69,700 |
| 2008/05/12 | 1,633 | 1,633 | 1,628 | 1,633 | 114,100 |
| 2008/05/09 | 1,633 | 1,635 | 1,631 | 1,633 | 105,200 |
| 2008/05/08 | 1,631 | 1,633 | 1,630 | 1,632 | 102,400 |
| 2008/05/07 | 1,632 | 1,636 | 1,631 | 1,631 | 142,000 |
| 2008/05/02 | 1,631 | 1,634 | 1,629 | 1,630 | 139,400 |
| 2008/05/01 | 1,636 | 1,636 | 1,630 | 1,630 | 72,800 |
| 2008/04/30 | 1,635 | 1,639 | 1,630 | 1,633 | 130,400 |
| 2008/04/28 | 1,640 | 1,641 | 1,630 | 1,632 | 89,800 |
| 2008/04/25 | 1,650 | 1,650 | 1,626 | 1,631 | 83,700 |
| 2008/04/24 | 1,637 | 1,637 | 1,618 | 1,622 | 108,200 |
| 2008/04/23 | 1,630 | 1,634 | 1,626 | 1,631 | 42,700 |
| 2008/04/22 | 1,636 | 1,637 | 1,625 | 1,626 | 88,300 |
| 2008/04/21 | 1,620 | 1,622 | 1,616 | 1,620 | 54,800 |
| 2008/04/18 | 1,608 | 1,610 | 1,606 | 1,607 | 52,500 |
| 2008/04/17 | 1,612 | 1,615 | 1,600 | 1,605 | 147,800 |
| 2008/04/16 | 1,629 | 1,632 | 1,600 | 1,608 | 150,800 |
| 2008/04/15 | 1,630 | 1,630 | 1,621 | 1,625 | 54,200 |
| 2008/04/14 | 1,629 | 1,630 | 1,621 | 1,623 | 68,000 |
| 2008/04/11 | 1,627 | 1,630 | 1,626 | 1,628 | 69,100 |
| 2008/04/10 | 1,630 | 1,630 | 1,621 | 1,623 | 70,600 |
| 2008/04/09 | 1,648 | 1,648 | 1,621 | 1,625 | 102,400 |
| 2008/04/08 | 1,646 | 1,646 | 1,639 | 1,644 | 61,700 |
| 2008/04/07 | 1,633 | 1,638 | 1,629 | 1,636 | 85,500 |
| 2008/04/04 | 1,621 | 1,629 | 1,620 | 1,626 | 73,200 |
| 2008/04/03 | 1,621 | 1,622 | 1,613 | 1,615 | 82,100 |
| 2008/04/02 | 1,622 | 1,625 | 1,611 | 1,618 | 98,800 |
| 2008/04/01 | 1,619 | 1,619 | 1,602 | 1,614 | 79,900 |
| 2008/03/31 | 1,581 | 1,610 | 1,573 | 1,593 | 137,300 |
| 2008/03/28 | 1,570 | 1,574 | 1,570 | 1,573 | 63,400 |
| 2008/03/27 | 1,572 | 1,575 | 1,566 | 1,570 | 77,400 |
| 2008/03/26 | 1,567 | 1,575 | 1,566 | 1,567 | 60,600 |
| 2008/03/25 | 1,580 | 1,582 | 1,558 | 1,563 | 72,500 |
| 2008/03/24 | 1,523 | 1,545 | 1,518 | 1,545 | 102,100 |
| 2008/03/21 | 1,584 | 1,585 | 1,501 | 1,510 | 395,900 |
| 2008/03/19 | 1,548 | 1,581 | 1,548 | 1,570 | 250,900 |
| 2008/03/18 | 1,498 | 1,542 | 1,498 | 1,535 | 198,900 |
| 2008/03/17 | 1,575 | 1,581 | 1,473 | 1,498 | 579,600 |
| 2008/03/14 | 1,618 | 1,638 | 1,571 | 1,581 | 414,100 |
| 2008/03/13 | 1,677 | 1,678 | 1,604 | 1,618 | 612,500 |
| 2008/03/12 | 1,635 | 1,688 | 1,635 | 1,678 | 221,600 |
| 2008/03/11 | 1,622 | 1,637 | 1,608 | 1,633 | 252,500 |
| 2008/03/10 | 1,662 | 1,663 | 1,623 | 1,623 | 294,900 |
| 2008/03/07 | 1,691 | 1,692 | 1,662 | 1,663 | 340,200 |
| 2008/03/06 | 1,690 | 1,697 | 1,688 | 1,692 | 104,100 |
| 2008/03/05 | 1,688 | 1,698 | 1,687 | 1,690 | 78,100 |
| 2008/03/04 | 1,683 | 1,691 | 1,683 | 1,688 | 105,200 |
| 2008/03/03 | 1,690 | 1,691 | 1,678 | 1,683 | 196,600 |
| 2008/02/29 | 1,719 | 1,720 | 1,687 | 1,691 | 406,200 |
| 2008/02/28 | 1,720 | 1,721 | 1,717 | 1,719 | 64,200 |
| 2008/02/27 | 1,722 | 1,725 | 1,717 | 1,721 | 128,100 |
| 2008/02/26 | 1,728 | 1,729 | 1,720 | 1,721 | 124,700 |
| 2008/02/25 | 1,735 | 1,737 | 1,723 | 1,725 | 169,400 |
| 2008/02/22 | 1,730 | 1,734 | 1,723 | 1,733 | 115,000 |
| 2008/02/21 | 1,740 | 1,741 | 1,729 | 1,730 | 127,300 |
| 2008/02/20 | 1,750 | 1,755 | 1,739 | 1,741 | 152,200 |
| 2008/02/19 | 1,755 | 1,757 | 1,750 | 1,751 | 133,600 |
| 2008/02/18 | 1,755 | 1,760 | 1,755 | 1,755 | 61,300 |
| 2008/02/15 | 1,764 | 1,765 | 1,749 | 1,755 | 204,500 |
| 2008/02/14 | 1,775 | 1,781 | 1,763 | 1,764 | 298,500 |
| 2008/02/13 | 1,779 | 1,781 | 1,759 | 1,775 | 352,900 |
| 2008/02/12 | 1,742 | 1,781 | 1,742 | 1,780 | 363,300 |
| 2008/02/08 | 1,729 | 1,759 | 1,729 | 1,741 | 256,100 |
| 2008/02/07 | 1,721 | 1,723 | 1,714 | 1,714 | 87,800 |
| 2008/02/06 | 1,734 | 1,735 | 1,719 | 1,720 | 99,200 |
| 2008/02/05 | 1,720 | 1,740 | 1,720 | 1,736 | 140,300 |
| 2008/02/04 | 1,721 | 1,723 | 1,719 | 1,721 | 105,500 |
| 2008/02/01 | 1,735 | 1,738 | 1,720 | 1,721 | 137,600 |
| 2008/01/31 | 1,733 | 1,735 | 1,718 | 1,733 | 153,000 |
| 2008/01/30 | 1,685 | 1,738 | 1,685 | 1,733 | 348,500 |
| 2008/01/29 | 1,725 | 1,726 | 1,674 | 1,685 | 786,400 |
| 2008/01/28 | 1,739 | 1,742 | 1,721 | 1,727 | 211,200 |
| 2008/01/25 | 1,760 | 1,773 | 1,731 | 1,737 | 328,500 |
| 2008/01/24 | 1,716 | 1,756 | 1,716 | 1,755 | 293,500 |
| 2008/01/23 | 1,702 | 1,723 | 1,702 | 1,714 | 288,300 |
| 2008/01/22 | 1,742 | 1,743 | 1,701 | 1,702 | 246,700 |
| 2008/01/21 | 1,744 | 1,755 | 1,741 | 1,747 | 187,600 |
| 2008/01/18 | 1,740 | 1,744 | 1,734 | 1,744 | 219,500 |
| 2008/01/17 | 1,722 | 1,758 | 1,722 | 1,741 | 193,200 |
| 2008/01/16 | 1,723 | 1,764 | 1,697 | 1,724 | 560,600 |
| 2008/01/15 | 1,796 | 1,797 | 1,724 | 1,726 | 419,800 |
| 2008/01/11 | 1,799 | 1,800 | 1,795 | 1,796 | 296,000 |
| 2008/01/10 | 1,802 | 1,809 | 1,797 | 1,797 | 501,000 |
| 2008/01/09 | 1,799 | 1,802 | 1,799 | 1,802 | 425,500 |
| 2008/01/08 | 1,799 | 1,808 | 1,797 | 1,801 | 329,200 |
| 2008/01/07 | 1,849 | 1,850 | 1,796 | 1,796 | 529,600 |
| 2008/01/04 | 1,862 | 1,863 | 1,835 | 1,852 | 225,100 |