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 |
---|---|---|---|---|---|
2010/12/30 | 2,038 | 2,038 | 2,031 | 2,036 | 105,600 |
2010/12/29 | 2,035 | 2,038 | 2,026 | 2,038 | 229,400 |
2010/12/28 | 2,022 | 2,039 | 2,022 | 2,036 | 1,062,100 |
2010/12/27 | 2,080 | 2,083 | 2,077 | 2,078 | 851,300 |
2010/12/24 | 2,075 | 2,083 | 2,075 | 2,078 | 583,700 |
2010/12/22 | 2,077 | 2,077 | 2,069 | 2,072 | 377,100 |
2010/12/21 | 2,055 | 2,070 | 2,055 | 2,067 | 402,700 |
2010/12/20 | 2,052 | 2,059 | 2,050 | 2,054 | 494,200 |
2010/12/17 | 2,085 | 2,095 | 2,050 | 2,050 | 812,200 |
2010/12/16 | 2,095 | 2,096 | 2,070 | 2,070 | 513,000 |
2010/12/15 | 2,107 | 2,113 | 2,096 | 2,096 | 350,500 |
2010/12/14 | 2,105 | 2,109 | 2,102 | 2,106 | 209,600 |
2010/12/13 | 2,099 | 2,107 | 2,095 | 2,105 | 227,000 |
2010/12/10 | 2,117 | 2,120 | 2,091 | 2,091 | 563,600 |
2010/12/09 | 2,145 | 2,149 | 2,117 | 2,130 | 307,800 |
2010/12/08 | 2,141 | 2,150 | 2,136 | 2,143 | 313,000 |
2010/12/07 | 2,123 | 2,135 | 2,117 | 2,134 | 234,000 |
2010/12/06 | 2,100 | 2,112 | 2,099 | 2,112 | 247,600 |
2010/12/03 | 2,094 | 2,098 | 2,093 | 2,096 | 137,800 |
2010/12/02 | 2,085 | 2,093 | 2,085 | 2,093 | 151,900 |
2010/12/01 | 2,082 | 2,085 | 2,081 | 2,084 | 93,200 |
2010/11/30 | 2,077 | 2,083 | 2,076 | 2,081 | 152,200 |
2010/11/29 | 2,070 | 2,077 | 2,068 | 2,077 | 125,700 |
2010/11/26 | 2,065 | 2,068 | 2,063 | 2,068 | 84,000 |
2010/11/25 | 2,074 | 2,076 | 2,061 | 2,061 | 176,200 |
2010/11/24 | 2,065 | 2,071 | 2,063 | 2,068 | 172,500 |
2010/11/22 | 2,068 | 2,073 | 2,065 | 2,071 | 138,500 |
2010/11/19 | 2,058 | 2,060 | 2,055 | 2,057 | 122,000 |
2010/11/18 | 2,055 | 2,059 | 2,053 | 2,054 | 103,900 |
2010/11/17 | 2,056 | 2,057 | 2,047 | 2,052 | 125,600 |
2010/11/16 | 2,055 | 2,059 | 2,055 | 2,057 | 56,400 |
2010/11/15 | 2,053 | 2,057 | 2,051 | 2,055 | 77,500 |
2010/11/12 | 2,045 | 2,053 | 2,045 | 2,048 | 93,900 |
2010/11/11 | 2,048 | 2,053 | 2,046 | 2,047 | 87,600 |
2010/11/10 | 2,046 | 2,049 | 2,041 | 2,049 | 103,500 |
2010/11/09 | 2,042 | 2,045 | 2,038 | 2,045 | 102,100 |
2010/11/08 | 2,048 | 2,049 | 2,041 | 2,045 | 67,100 |
2010/11/05 | 2,046 | 2,048 | 2,040 | 2,048 | 85,500 |
2010/11/04 | 2,048 | 2,053 | 2,039 | 2,050 | 66,100 |
2010/11/02 | 2,040 | 2,041 | 2,034 | 2,040 | 39,800 |
2010/11/01 | 2,033 | 2,035 | 2,026 | 2,034 | 62,300 |
2010/10/29 | 2,035 | 2,043 | 2,005 | 2,043 | 175,300 |
2010/10/28 | 2,048 | 2,048 | 2,031 | 2,036 | 128,300 |
2010/10/27 | 2,052 | 2,055 | 2,040 | 2,050 | 76,800 |
2010/10/26 | 2,051 | 2,054 | 2,050 | 2,051 | 36,000 |
2010/10/25 | 2,050 | 2,055 | 2,050 | 2,051 | 38,900 |
2010/10/22 | 2,049 | 2,057 | 2,046 | 2,057 | 48,200 |
2010/10/21 | 2,037 | 2,048 | 2,037 | 2,045 | 42,600 |
2010/10/20 | 2,040 | 2,043 | 2,030 | 2,036 | 78,300 |
2010/10/19 | 2,055 | 2,058 | 2,042 | 2,042 | 84,400 |
2010/10/18 | 2,044 | 2,054 | 2,044 | 2,054 | 44,800 |
2010/10/15 | 2,055 | 2,062 | 2,041 | 2,042 | 98,800 |
2010/10/14 | 2,065 | 2,068 | 2,055 | 2,067 | 131,300 |
2010/10/13 | 2,060 | 2,064 | 2,056 | 2,061 | 167,800 |
2010/10/12 | 2,046 | 2,058 | 2,040 | 2,055 | 207,800 |
2010/10/08 | 2,034 | 2,040 | 2,029 | 2,035 | 145,600 |
2010/10/07 | 2,030 | 2,031 | 2,021 | 2,029 | 91,200 |
2010/10/06 | 2,020 | 2,030 | 2,020 | 2,030 | 97,400 |
2010/10/05 | 2,017 | 2,022 | 2,012 | 2,016 | 74,800 |
2010/10/04 | 2,023 | 2,026 | 2,015 | 2,016 | 83,400 |
2010/10/01 | 2,010 | 2,022 | 2,010 | 2,022 | 86,300 |
2010/09/30 | 2,015 | 2,023 | 2,010 | 2,010 | 97,200 |
2010/09/29 | 2,019 | 2,024 | 2,011 | 2,014 | 83,500 |
2010/09/28 | 2,020 | 2,028 | 2,004 | 2,004 | 113,100 |
2010/09/27 | 2,022 | 2,036 | 2,020 | 2,021 | 104,800 |
2010/09/24 | 2,002 | 2,020 | 2,001 | 2,020 | 88,600 |
2010/09/22 | 2,000 | 2,007 | 1,993 | 2,002 | 78,400 |
2010/09/21 | 2,022 | 2,025 | 1,986 | 2,000 | 253,400 |
2010/09/17 | 2,025 | 2,030 | 2,015 | 2,021 | 85,200 |
2010/09/16 | 2,049 | 2,050 | 2,025 | 2,030 | 119,700 |
2010/09/15 | 2,041 | 2,053 | 2,039 | 2,049 | 187,400 |
2010/09/14 | 2,037 | 2,043 | 2,035 | 2,043 | 67,100 |
2010/09/13 | 2,033 | 2,044 | 2,033 | 2,037 | 156,400 |
2010/09/10 | 2,028 | 2,035 | 2,027 | 2,033 | 113,700 |
2010/09/09 | 2,018 | 2,025 | 2,018 | 2,025 | 75,200 |
2010/09/08 | 2,018 | 2,024 | 2,011 | 2,022 | 91,100 |
2010/09/07 | 2,020 | 2,020 | 2,009 | 2,012 | 60,200 |
2010/09/06 | 2,020 | 2,024 | 2,012 | 2,024 | 66,400 |
2010/09/03 | 2,023 | 2,029 | 2,020 | 2,021 | 63,700 |
2010/09/02 | 2,023 | 2,028 | 2,021 | 2,028 | 117,900 |
2010/09/01 | 2,008 | 2,020 | 2,007 | 2,020 | 193,900 |
2010/08/31 | 2,000 | 2,009 | 1,988 | 2,005 | 112,000 |
2010/08/30 | 1,994 | 2,004 | 1,989 | 2,004 | 131,100 |
2010/08/27 | 2,009 | 2,009 | 2,000 | 2,000 | 70,000 |
2010/08/26 | 2,004 | 2,010 | 2,001 | 2,010 | 123,000 |
2010/08/25 | 1,991 | 2,004 | 1,983 | 2,004 | 166,400 |
2010/08/24 | 1,985 | 1,995 | 1,983 | 1,994 | 85,900 |
2010/08/23 | 1,994 | 1,998 | 1,989 | 1,998 | 96,800 |
2010/08/20 | 1,992 | 1,994 | 1,980 | 1,994 | 75,900 |
2010/08/19 | 1,986 | 1,992 | 1,986 | 1,991 | 128,100 |
2010/08/18 | 1,980 | 1,984 | 1,974 | 1,981 | 106,700 |
2010/08/17 | 1,962 | 1,974 | 1,960 | 1,970 | 100,200 |
2010/08/16 | 1,940 | 1,959 | 1,935 | 1,959 | 71,900 |
2010/08/13 | 1,935 | 1,941 | 1,918 | 1,941 | 106,400 |
2010/08/12 | 1,907 | 1,934 | 1,905 | 1,934 | 111,400 |
2010/08/11 | 1,925 | 1,925 | 1,909 | 1,909 | 82,600 |
2010/08/10 | 1,930 | 1,930 | 1,913 | 1,927 | 94,900 |
2010/08/09 | 1,937 | 1,937 | 1,925 | 1,932 | 56,400 |
2010/08/06 | 1,936 | 1,939 | 1,917 | 1,939 | 122,000 |
2010/08/05 | 1,950 | 1,950 | 1,935 | 1,938 | 230,600 |
2010/08/04 | 1,912 | 1,917 | 1,905 | 1,914 | 158,800 |
2010/08/03 | 1,912 | 1,917 | 1,908 | 1,911 | 78,300 |
2010/08/02 | 1,921 | 1,929 | 1,905 | 1,908 | 126,400 |
2010/07/30 | 1,950 | 1,952 | 1,931 | 1,932 | 76,500 |
2010/07/29 | 1,930 | 1,955 | 1,930 | 1,955 | 95,500 |
2010/07/28 | 1,932 | 1,938 | 1,929 | 1,933 | 57,900 |
2010/07/27 | 1,916 | 1,939 | 1,915 | 1,930 | 94,800 |
2010/07/26 | 1,935 | 1,935 | 1,917 | 1,917 | 120,700 |
2010/07/23 | 1,943 | 1,951 | 1,935 | 1,935 | 129,900 |
2010/07/22 | 1,953 | 1,955 | 1,940 | 1,943 | 108,200 |
2010/07/21 | 1,972 | 1,980 | 1,955 | 1,955 | 99,700 |
2010/07/20 | 1,967 | 1,990 | 1,965 | 1,990 | 89,000 |
2010/07/16 | 1,963 | 1,967 | 1,960 | 1,967 | 72,600 |
2010/07/15 | 1,989 | 1,991 | 1,968 | 1,968 | 114,600 |
2010/07/14 | 2,000 | 2,000 | 1,991 | 1,991 | 72,200 |
2010/07/13 | 2,002 | 2,004 | 1,994 | 2,004 | 67,700 |
2010/07/12 | 2,000 | 2,006 | 1,987 | 2,006 | 178,900 |
2010/07/09 | 2,010 | 2,020 | 2,001 | 2,020 | 140,000 |
2010/07/08 | 2,025 | 2,026 | 2,008 | 2,019 | 181,000 |
2010/07/07 | 2,006 | 2,016 | 1,997 | 2,015 | 244,600 |
2010/07/06 | 1,999 | 1,999 | 1,985 | 1,999 | 97,600 |
2010/07/05 | 1,980 | 1,995 | 1,979 | 1,995 | 85,000 |
2010/07/02 | 1,945 | 1,979 | 1,945 | 1,979 | 211,200 |
2010/07/01 | 1,967 | 1,967 | 1,946 | 1,955 | 152,600 |
2010/06/30 | 1,965 | 1,984 | 1,956 | 1,984 | 227,100 |
2010/06/29 | 2,001 | 2,002 | 1,951 | 1,984 | 320,100 |
2010/06/28 | 2,032 | 2,036 | 2,002 | 2,015 | 768,000 |
2010/06/25 | 2,056 | 2,065 | 2,030 | 2,030 | 666,700 |
2010/06/24 | 2,055 | 2,070 | 2,053 | 2,070 | 331,300 |
2010/06/23 | 2,046 | 2,057 | 2,045 | 2,057 | 260,800 |
2010/06/22 | 2,055 | 2,056 | 2,045 | 2,045 | 265,400 |
2010/06/21 | 2,065 | 2,065 | 2,052 | 2,059 | 293,900 |
2010/06/18 | 2,082 | 2,088 | 2,059 | 2,063 | 210,200 |
2010/06/17 | 2,092 | 2,092 | 2,077 | 2,082 | 185,600 |
2010/06/16 | 2,097 | 2,099 | 2,092 | 2,094 | 157,200 |
2010/06/15 | 2,085 | 2,095 | 2,084 | 2,095 | 166,600 |
2010/06/14 | 2,081 | 2,084 | 2,077 | 2,082 | 165,000 |
2010/06/11 | 2,073 | 2,079 | 2,073 | 2,075 | 204,000 |
2010/06/10 | 2,064 | 2,069 | 2,061 | 2,067 | 133,900 |
2010/06/09 | 2,060 | 2,064 | 2,055 | 2,059 | 135,900 |
2010/06/08 | 2,039 | 2,060 | 2,035 | 2,053 | 188,700 |
2010/06/07 | 2,045 | 2,045 | 2,033 | 2,043 | 129,500 |
2010/06/04 | 2,050 | 2,053 | 2,041 | 2,050 | 123,800 |
2010/06/03 | 2,040 | 2,048 | 2,040 | 2,048 | 142,200 |
2010/06/02 | 2,049 | 2,051 | 2,038 | 2,048 | 134,700 |
2010/06/01 | 2,041 | 2,049 | 2,036 | 2,049 | 102,900 |
2010/05/31 | 2,030 | 2,055 | 2,020 | 2,020 | 191,300 |
2010/05/28 | 2,015 | 2,030 | 2,015 | 2,030 | 230,000 |
2010/05/27 | 2,000 | 2,016 | 1,997 | 2,015 | 190,500 |
2010/05/26 | 1,993 | 2,005 | 1,981 | 2,005 | 313,000 |
2010/05/25 | 2,003 | 2,005 | 1,996 | 2,005 | 179,700 |
2010/05/24 | 2,015 | 2,015 | 1,996 | 2,005 | 190,300 |
2010/05/21 | 2,000 | 2,015 | 1,990 | 2,015 | 277,900 |
2010/05/20 | 2,021 | 2,029 | 2,005 | 2,020 | 194,700 |
2010/05/19 | 2,050 | 2,055 | 2,014 | 2,034 | 220,100 |
2010/05/18 | 2,056 | 2,064 | 2,046 | 2,059 | 233,100 |
2010/05/17 | 2,033 | 2,058 | 2,033 | 2,055 | 224,600 |
2010/05/14 | 2,040 | 2,059 | 2,035 | 2,035 | 238,700 |
2010/05/13 | 2,044 | 2,045 | 2,026 | 2,045 | 158,400 |
2010/05/12 | 2,050 | 2,053 | 2,034 | 2,045 | 177,500 |
2010/05/11 | 2,055 | 2,059 | 2,034 | 2,051 | 297,700 |
2010/05/10 | 2,020 | 2,056 | 2,019 | 2,053 | 429,400 |
2010/05/07 | 1,985 | 2,020 | 1,985 | 2,020 | 605,000 |
2010/05/06 | 1,988 | 1,996 | 1,986 | 1,988 | 185,200 |
2010/04/30 | 1,986 | 2,000 | 1,983 | 2,000 | 175,400 |
2010/04/28 | 1,981 | 1,987 | 1,980 | 1,986 | 96,600 |
2010/04/27 | 1,992 | 1,992 | 1,981 | 1,988 | 131,400 |
2010/04/26 | 1,999 | 2,000 | 1,983 | 1,993 | 187,400 |
2010/04/23 | 1,980 | 1,999 | 1,977 | 1,999 | 339,500 |
2010/04/22 | 1,977 | 1,980 | 1,968 | 1,980 | 134,200 |
2010/04/21 | 1,969 | 1,977 | 1,966 | 1,973 | 133,400 |
2010/04/20 | 1,964 | 1,972 | 1,960 | 1,960 | 104,000 |
2010/04/19 | 1,974 | 1,974 | 1,940 | 1,964 | 193,600 |
2010/04/16 | 1,979 | 1,979 | 1,973 | 1,974 | 140,900 |
2010/04/15 | 1,979 | 1,980 | 1,971 | 1,979 | 167,700 |
2010/04/14 | 1,972 | 1,978 | 1,961 | 1,978 | 170,500 |
2010/04/13 | 1,970 | 1,975 | 1,950 | 1,975 | 235,200 |
2010/04/12 | 1,948 | 1,974 | 1,946 | 1,971 | 356,300 |
2010/04/09 | 1,924 | 1,939 | 1,923 | 1,939 | 253,200 |
2010/04/08 | 1,906 | 1,920 | 1,906 | 1,919 | 242,300 |
2010/04/07 | 1,906 | 1,907 | 1,901 | 1,907 | 119,300 |
2010/04/06 | 1,905 | 1,905 | 1,897 | 1,905 | 124,200 |
2010/04/05 | 1,900 | 1,908 | 1,899 | 1,905 | 123,700 |
2010/04/02 | 1,910 | 1,910 | 1,890 | 1,899 | 135,300 |
2010/04/01 | 1,899 | 1,910 | 1,898 | 1,909 | 205,400 |
2010/03/31 | 1,890 | 1,898 | 1,890 | 1,898 | 182,200 |
2010/03/30 | 1,880 | 1,890 | 1,880 | 1,890 | 163,600 |
2010/03/29 | 1,872 | 1,879 | 1,871 | 1,879 | 120,100 |
2010/03/26 | 1,869 | 1,870 | 1,866 | 1,870 | 98,500 |
2010/03/25 | 1,867 | 1,868 | 1,863 | 1,866 | 69,600 |
2010/03/24 | 1,875 | 1,875 | 1,859 | 1,868 | 137,600 |
2010/03/23 | 1,863 | 1,872 | 1,859 | 1,872 | 148,300 |
2010/03/19 | 1,854 | 1,863 | 1,854 | 1,862 | 109,600 |
2010/03/18 | 1,848 | 1,854 | 1,846 | 1,854 | 92,000 |
2010/03/17 | 1,857 | 1,858 | 1,841 | 1,846 | 169,100 |
2010/03/16 | 1,860 | 1,862 | 1,856 | 1,858 | 107,000 |
2010/03/15 | 1,858 | 1,860 | 1,851 | 1,860 | 119,700 |
2010/03/12 | 1,850 | 1,858 | 1,847 | 1,854 | 185,300 |
2010/03/11 | 1,847 | 1,849 | 1,846 | 1,849 | 86,400 |
2010/03/10 | 1,847 | 1,848 | 1,843 | 1,846 | 49,600 |
2010/03/09 | 1,848 | 1,848 | 1,840 | 1,847 | 92,500 |
2010/03/08 | 1,837 | 1,849 | 1,836 | 1,848 | 157,700 |
2010/03/05 | 1,838 | 1,848 | 1,835 | 1,836 | 138,200 |
2010/03/04 | 1,839 | 1,840 | 1,835 | 1,838 | 82,800 |
2010/03/03 | 1,817 | 1,834 | 1,815 | 1,834 | 134,800 |
2010/03/02 | 1,819 | 1,819 | 1,811 | 1,817 | 54,000 |
2010/03/01 | 1,816 | 1,817 | 1,810 | 1,815 | 52,600 |
2010/02/26 | 1,811 | 1,817 | 1,802 | 1,803 | 104,800 |
2010/02/25 | 1,807 | 1,819 | 1,801 | 1,807 | 87,900 |
2010/02/24 | 1,810 | 1,810 | 1,800 | 1,807 | 164,100 |
2010/02/23 | 1,813 | 1,813 | 1,806 | 1,810 | 78,400 |
2010/02/22 | 1,810 | 1,816 | 1,805 | 1,813 | 110,500 |
2010/02/19 | 1,820 | 1,825 | 1,810 | 1,813 | 62,800 |
2010/02/18 | 1,825 | 1,828 | 1,821 | 1,828 | 57,400 |
2010/02/17 | 1,816 | 1,825 | 1,810 | 1,825 | 90,100 |
2010/02/16 | 1,821 | 1,823 | 1,814 | 1,821 | 86,100 |
2010/02/15 | 1,830 | 1,832 | 1,820 | 1,828 | 78,800 |
2010/02/12 | 1,835 | 1,839 | 1,831 | 1,831 | 111,800 |
2010/02/10 | 1,848 | 1,848 | 1,832 | 1,832 | 133,000 |
2010/02/09 | 1,845 | 1,846 | 1,840 | 1,844 | 98,000 |
2010/02/08 | 1,827 | 1,849 | 1,827 | 1,847 | 124,600 |
2010/02/05 | 1,837 | 1,837 | 1,825 | 1,827 | 101,500 |
2010/02/04 | 1,850 | 1,851 | 1,842 | 1,842 | 96,800 |
2010/02/03 | 1,843 | 1,849 | 1,840 | 1,848 | 145,400 |
2010/02/02 | 1,838 | 1,842 | 1,830 | 1,840 | 84,000 |
2010/02/01 | 1,840 | 1,840 | 1,826 | 1,836 | 63,100 |
2010/01/29 | 1,827 | 1,840 | 1,826 | 1,836 | 93,700 |
2010/01/28 | 1,839 | 1,845 | 1,836 | 1,844 | 99,500 |
2010/01/27 | 1,825 | 1,845 | 1,823 | 1,836 | 201,700 |
2010/01/26 | 1,825 | 1,834 | 1,819 | 1,820 | 140,300 |
2010/01/25 | 1,826 | 1,829 | 1,820 | 1,826 | 98,600 |
2010/01/22 | 1,830 | 1,831 | 1,816 | 1,828 | 115,100 |
2010/01/21 | 1,830 | 1,834 | 1,825 | 1,830 | 157,300 |
2010/01/20 | 1,824 | 1,831 | 1,818 | 1,829 | 246,300 |
2010/01/19 | 1,806 | 1,812 | 1,805 | 1,808 | 128,400 |
2010/01/18 | 1,800 | 1,803 | 1,800 | 1,803 | 89,400 |
2010/01/15 | 1,800 | 1,801 | 1,798 | 1,799 | 109,800 |
2010/01/14 | 1,802 | 1,805 | 1,800 | 1,800 | 80,300 |
2010/01/13 | 1,800 | 1,807 | 1,800 | 1,805 | 127,800 |
2010/01/12 | 1,803 | 1,804 | 1,800 | 1,800 | 150,500 |
2010/01/08 | 1,799 | 1,808 | 1,795 | 1,803 | 201,600 |
2010/01/07 | 1,798 | 1,798 | 1,791 | 1,796 | 195,200 |
2010/01/06 | 1,783 | 1,799 | 1,778 | 1,799 | 147,500 |
2010/01/05 | 1,775 | 1,783 | 1,775 | 1,778 | 153,600 |
2010/01/04 | 1,775 | 1,776 | 1,762 | 1,775 | 162,200 |