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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,045 | 3,070 | 3,040 | 3,060 | 234,300 |
| 2016/12/29 | 3,080 | 3,085 | 3,020 | 3,055 | 497,400 |
| 2016/12/28 | 3,155 | 3,160 | 3,085 | 3,095 | 1,866,900 |
| 2016/12/27 | 3,210 | 3,220 | 3,195 | 3,195 | 1,355,300 |
| 2016/12/26 | 3,185 | 3,210 | 3,180 | 3,200 | 815,200 |
| 2016/12/22 | 3,175 | 3,190 | 3,170 | 3,180 | 594,600 |
| 2016/12/21 | 3,195 | 3,200 | 3,175 | 3,175 | 1,075,700 |
| 2016/12/20 | 3,185 | 3,195 | 3,175 | 3,190 | 790,500 |
| 2016/12/19 | 3,180 | 3,190 | 3,180 | 3,190 | 235,700 |
| 2016/12/16 | 3,165 | 3,180 | 3,165 | 3,175 | 485,000 |
| 2016/12/15 | 3,160 | 3,190 | 3,160 | 3,170 | 338,600 |
| 2016/12/14 | 3,200 | 3,220 | 3,160 | 3,170 | 609,000 |
| 2016/12/13 | 3,190 | 3,205 | 3,180 | 3,205 | 456,100 |
| 2016/12/12 | 3,145 | 3,170 | 3,135 | 3,170 | 315,300 |
| 2016/12/09 | 3,130 | 3,145 | 3,115 | 3,135 | 284,800 |
| 2016/12/08 | 3,140 | 3,140 | 3,120 | 3,125 | 296,800 |
| 2016/12/07 | 3,120 | 3,145 | 3,120 | 3,125 | 284,700 |
| 2016/12/06 | 3,140 | 3,145 | 3,120 | 3,120 | 278,400 |
| 2016/12/05 | 3,130 | 3,145 | 3,125 | 3,125 | 256,800 |
| 2016/12/02 | 3,130 | 3,145 | 3,125 | 3,125 | 241,000 |
| 2016/12/01 | 3,175 | 3,175 | 3,130 | 3,130 | 497,500 |
| 2016/11/30 | 3,125 | 3,145 | 3,120 | 3,145 | 544,400 |
| 2016/11/29 | 3,125 | 3,135 | 3,120 | 3,125 | 153,500 |
| 2016/11/28 | 3,100 | 3,130 | 3,100 | 3,125 | 188,200 |
| 2016/11/25 | 3,125 | 3,135 | 3,095 | 3,095 | 299,300 |
| 2016/11/24 | 3,120 | 3,150 | 3,110 | 3,125 | 215,200 |
| 2016/11/22 | 3,120 | 3,125 | 3,080 | 3,110 | 283,600 |
| 2016/11/21 | 3,105 | 3,130 | 3,105 | 3,120 | 181,200 |
| 2016/11/18 | 3,110 | 3,115 | 3,080 | 3,095 | 237,500 |
| 2016/11/17 | 3,045 | 3,110 | 3,045 | 3,090 | 487,600 |
| 2016/11/16 | 3,060 | 3,065 | 3,040 | 3,045 | 280,000 |
| 2016/11/15 | 3,060 | 3,070 | 3,040 | 3,060 | 275,400 |
| 2016/11/14 | 3,065 | 3,080 | 3,040 | 3,060 | 286,000 |
| 2016/11/11 | 3,015 | 3,070 | 3,000 | 3,065 | 495,600 |
| 2016/11/10 | 3,040 | 3,045 | 3,005 | 3,015 | 389,200 |
| 2016/11/09 | 3,015 | 3,020 | 2,955 | 2,964 | 520,500 |
| 2016/11/08 | 3,020 | 3,035 | 3,000 | 3,000 | 150,600 |
| 2016/11/07 | 3,000 | 3,020 | 3,000 | 3,020 | 156,700 |
| 2016/11/04 | 3,000 | 3,005 | 2,993 | 2,996 | 202,600 |
| 2016/11/02 | 3,010 | 3,015 | 2,997 | 3,005 | 208,800 |
| 2016/11/01 | 3,030 | 3,030 | 3,005 | 3,010 | 200,500 |
| 2016/10/31 | 3,010 | 3,025 | 3,000 | 3,020 | 185,800 |
| 2016/10/28 | 3,010 | 3,015 | 3,005 | 3,015 | 145,900 |
| 2016/10/27 | 3,010 | 3,025 | 3,005 | 3,010 | 156,200 |
| 2016/10/26 | 3,030 | 3,045 | 3,015 | 3,015 | 200,500 |
| 2016/10/25 | 3,005 | 3,030 | 3,000 | 3,025 | 207,300 |
| 2016/10/24 | 3,010 | 3,015 | 3,000 | 3,010 | 92,000 |
| 2016/10/21 | 3,010 | 3,015 | 2,995 | 2,998 | 163,900 |
| 2016/10/20 | 3,000 | 3,010 | 3,000 | 3,010 | 140,500 |
| 2016/10/19 | 3,020 | 3,020 | 2,999 | 3,005 | 167,600 |
| 2016/10/18 | 2,995 | 3,020 | 2,990 | 3,020 | 247,900 |
| 2016/10/17 | 2,981 | 2,995 | 2,971 | 2,995 | 193,200 |
| 2016/10/14 | 2,970 | 2,989 | 2,962 | 2,973 | 246,000 |
| 2016/10/13 | 2,966 | 2,977 | 2,964 | 2,974 | 129,100 |
| 2016/10/12 | 2,940 | 2,979 | 2,938 | 2,962 | 256,600 |
| 2016/10/11 | 2,935 | 2,968 | 2,935 | 2,960 | 210,200 |
| 2016/10/07 | 2,985 | 2,989 | 2,935 | 2,935 | 439,900 |
| 2016/10/06 | 2,985 | 2,990 | 2,965 | 2,971 | 259,600 |
| 2016/10/05 | 2,980 | 3,010 | 2,980 | 2,984 | 291,900 |
| 2016/10/04 | 2,990 | 2,998 | 2,975 | 2,985 | 222,700 |
| 2016/10/03 | 2,981 | 3,005 | 2,979 | 2,989 | 177,100 |
| 2016/09/30 | 2,994 | 3,010 | 2,980 | 2,980 | 260,100 |
| 2016/09/29 | 3,000 | 3,000 | 2,975 | 2,984 | 182,100 |
| 2016/09/28 | 3,000 | 3,015 | 2,991 | 2,998 | 171,400 |
| 2016/09/27 | 2,983 | 3,000 | 2,972 | 3,000 | 211,700 |
| 2016/09/26 | 2,990 | 2,996 | 2,973 | 2,983 | 164,100 |
| 2016/09/23 | 2,981 | 2,996 | 2,963 | 2,987 | 211,200 |
| 2016/09/21 | 2,956 | 2,992 | 2,946 | 2,990 | 267,300 |
| 2016/09/20 | 2,960 | 2,994 | 2,942 | 2,956 | 273,300 |
| 2016/09/16 | 2,964 | 2,976 | 2,945 | 2,959 | 326,900 |
| 2016/09/15 | 2,923 | 2,974 | 2,917 | 2,974 | 451,400 |
| 2016/09/14 | 2,927 | 2,952 | 2,902 | 2,910 | 293,900 |
| 2016/09/13 | 2,930 | 2,979 | 2,922 | 2,927 | 225,800 |
| 2016/09/12 | 2,890 | 2,932 | 2,888 | 2,918 | 284,000 |
| 2016/09/09 | 2,923 | 2,925 | 2,897 | 2,908 | 282,700 |
| 2016/09/08 | 2,950 | 2,955 | 2,921 | 2,922 | 290,400 |
| 2016/09/07 | 2,927 | 2,935 | 2,906 | 2,929 | 278,200 |
| 2016/09/06 | 2,935 | 2,940 | 2,917 | 2,927 | 168,700 |
| 2016/09/05 | 2,905 | 2,950 | 2,888 | 2,950 | 510,300 |
| 2016/09/02 | 2,844 | 2,887 | 2,842 | 2,873 | 317,000 |
| 2016/09/01 | 2,845 | 2,854 | 2,830 | 2,830 | 301,400 |
| 2016/08/31 | 2,866 | 2,875 | 2,833 | 2,856 | 398,900 |
| 2016/08/30 | 2,872 | 2,893 | 2,865 | 2,866 | 180,500 |
| 2016/08/29 | 2,910 | 2,924 | 2,876 | 2,880 | 272,900 |
| 2016/08/26 | 2,950 | 2,950 | 2,903 | 2,911 | 166,500 |
| 2016/08/25 | 2,924 | 2,953 | 2,912 | 2,940 | 217,900 |
| 2016/08/24 | 2,961 | 2,968 | 2,933 | 2,935 | 181,700 |
| 2016/08/23 | 2,978 | 2,983 | 2,946 | 2,969 | 286,200 |
| 2016/08/22 | 2,888 | 3,000 | 2,881 | 2,984 | 595,400 |
| 2016/08/19 | 2,870 | 2,899 | 2,837 | 2,878 | 531,000 |
| 2016/08/18 | 2,901 | 2,931 | 2,857 | 2,857 | 895,100 |
| 2016/08/17 | 2,996 | 3,005 | 2,953 | 2,955 | 696,800 |
| 2016/08/16 | 3,005 | 3,010 | 2,971 | 3,000 | 461,200 |
| 2016/08/15 | 3,015 | 3,040 | 3,000 | 3,020 | 323,000 |
| 2016/08/12 | 2,994 | 3,025 | 2,960 | 3,020 | 1,008,300 |
| 2016/08/10 | 3,075 | 3,080 | 2,955 | 2,984 | 1,115,800 |
| 2016/08/09 | 2,931 | 3,075 | 2,930 | 3,075 | 1,002,000 |
| 2016/08/08 | 3,005 | 3,015 | 2,907 | 2,953 | 1,082,700 |
| 2016/08/05 | 3,100 | 3,105 | 3,000 | 3,020 | 889,500 |
| 2016/08/04 | 3,130 | 3,150 | 3,040 | 3,050 | 873,000 |
| 2016/08/03 | 3,045 | 3,165 | 3,045 | 3,165 | 587,500 |
| 2016/08/02 | 3,060 | 3,090 | 3,050 | 3,070 | 473,900 |
| 2016/08/01 | 3,085 | 3,135 | 3,070 | 3,085 | 408,200 |
| 2016/07/29 | 3,080 | 3,140 | 3,045 | 3,135 | 821,700 |
| 2016/07/28 | 3,050 | 3,110 | 3,045 | 3,100 | 983,100 |
| 2016/07/27 | 3,160 | 3,180 | 3,055 | 3,075 | 1,366,100 |
| 2016/07/26 | 3,200 | 3,270 | 3,130 | 3,195 | 2,568,400 |
| 2016/07/25 | 3,410 | 3,435 | 3,125 | 3,200 | 6,911,100 |
| 2016/07/22 | 3,405 | 3,790 | 3,310 | 3,620 | 14,351,100 |
| 2016/07/21 | 3,700 | 3,875 | 3,365 | 3,475 | 12,388,400 |
| 2016/07/20 | 3,500 | 3,650 | 3,340 | 3,515 | 7,885,400 |
| 2016/07/19 | 3,375 | 3,740 | 3,115 | 3,200 | 3,624,400 |
| 2016/07/15 | 3,030 | 3,050 | 2,964 | 3,040 | 1,176,600 |
| 2016/07/14 | 2,884 | 3,000 | 2,884 | 3,000 | 907,200 |
| 2016/07/13 | 2,901 | 2,902 | 2,877 | 2,884 | 163,000 |
| 2016/07/12 | 2,887 | 2,900 | 2,870 | 2,899 | 211,200 |
| 2016/07/11 | 2,899 | 2,909 | 2,869 | 2,869 | 209,300 |
| 2016/07/08 | 2,908 | 2,923 | 2,874 | 2,887 | 265,200 |
| 2016/07/07 | 2,945 | 2,945 | 2,895 | 2,903 | 425,100 |
| 2016/07/06 | 2,851 | 2,950 | 2,851 | 2,945 | 752,000 |
| 2016/07/05 | 2,840 | 2,871 | 2,840 | 2,851 | 302,200 |
| 2016/07/04 | 2,816 | 2,863 | 2,816 | 2,863 | 226,100 |
| 2016/07/01 | 2,785 | 2,830 | 2,784 | 2,824 | 326,600 |
| 2016/06/30 | 2,818 | 2,839 | 2,795 | 2,795 | 366,100 |
| 2016/06/29 | 2,859 | 2,868 | 2,812 | 2,835 | 330,700 |
| 2016/06/28 | 2,805 | 2,855 | 2,781 | 2,839 | 1,130,900 |
| 2016/06/27 | 2,801 | 2,881 | 2,800 | 2,852 | 916,000 |
| 2016/06/24 | 2,880 | 2,880 | 2,704 | 2,761 | 1,124,200 |
| 2016/06/23 | 2,893 | 2,899 | 2,820 | 2,839 | 1,012,100 |
| 2016/06/22 | 2,942 | 2,954 | 2,894 | 2,906 | 406,600 |
| 2016/06/21 | 2,898 | 2,938 | 2,886 | 2,934 | 364,100 |
| 2016/06/20 | 2,851 | 2,925 | 2,851 | 2,888 | 494,400 |
| 2016/06/17 | 2,920 | 2,949 | 2,835 | 2,835 | 705,700 |
| 2016/06/16 | 2,960 | 2,969 | 2,905 | 2,906 | 318,100 |
| 2016/06/15 | 2,960 | 2,984 | 2,960 | 2,962 | 305,900 |
| 2016/06/14 | 2,976 | 2,988 | 2,934 | 2,956 | 543,200 |
| 2016/06/13 | 2,978 | 2,999 | 2,972 | 2,999 | 520,400 |
| 2016/06/10 | 2,990 | 2,996 | 2,974 | 2,985 | 379,600 |
| 2016/06/09 | 2,945 | 2,978 | 2,943 | 2,971 | 473,800 |
| 2016/06/08 | 2,930 | 2,940 | 2,905 | 2,937 | 310,400 |
| 2016/06/07 | 2,945 | 2,958 | 2,931 | 2,931 | 277,600 |
| 2016/06/06 | 2,920 | 2,943 | 2,917 | 2,942 | 217,400 |
| 2016/06/03 | 2,903 | 2,945 | 2,903 | 2,941 | 362,600 |
| 2016/06/02 | 2,929 | 2,938 | 2,904 | 2,914 | 307,800 |
| 2016/06/01 | 2,903 | 2,938 | 2,903 | 2,915 | 391,000 |
| 2016/05/31 | 2,892 | 2,923 | 2,892 | 2,911 | 400,400 |
| 2016/05/30 | 2,896 | 2,915 | 2,890 | 2,893 | 221,100 |
| 2016/05/27 | 2,900 | 2,919 | 2,891 | 2,896 | 257,700 |
| 2016/05/26 | 2,911 | 2,923 | 2,906 | 2,906 | 234,600 |
| 2016/05/25 | 2,922 | 2,931 | 2,902 | 2,911 | 406,600 |
| 2016/05/24 | 2,900 | 2,944 | 2,891 | 2,934 | 276,800 |
| 2016/05/23 | 2,986 | 2,986 | 2,906 | 2,913 | 483,800 |
| 2016/05/20 | 2,971 | 2,998 | 2,966 | 2,998 | 396,600 |
| 2016/05/19 | 2,970 | 2,993 | 2,944 | 2,985 | 523,900 |
| 2016/05/18 | 2,902 | 2,976 | 2,897 | 2,973 | 772,900 |
| 2016/05/17 | 2,868 | 2,919 | 2,866 | 2,902 | 369,800 |
| 2016/05/16 | 2,910 | 2,932 | 2,865 | 2,880 | 479,300 |
| 2016/05/13 | 2,900 | 2,939 | 2,872 | 2,916 | 482,700 |
| 2016/05/12 | 2,801 | 2,917 | 2,800 | 2,895 | 763,500 |
| 2016/05/11 | 2,762 | 2,799 | 2,755 | 2,798 | 374,900 |
| 2016/05/10 | 2,758 | 2,772 | 2,737 | 2,743 | 382,900 |
| 2016/05/09 | 2,703 | 2,757 | 2,702 | 2,755 | 614,700 |
| 2016/05/06 | 2,685 | 2,710 | 2,683 | 2,692 | 470,800 |
| 2016/05/02 | 2,651 | 2,690 | 2,646 | 2,685 | 341,400 |
| 2016/04/28 | 2,685 | 2,702 | 2,655 | 2,668 | 318,000 |
| 2016/04/27 | 2,653 | 2,673 | 2,653 | 2,670 | 249,600 |
| 2016/04/26 | 2,650 | 2,664 | 2,637 | 2,653 | 294,400 |
| 2016/04/25 | 2,651 | 2,655 | 2,636 | 2,643 | 174,600 |
| 2016/04/22 | 2,616 | 2,638 | 2,615 | 2,635 | 269,400 |
| 2016/04/21 | 2,670 | 2,677 | 2,611 | 2,611 | 767,600 |
| 2016/04/20 | 2,685 | 2,693 | 2,670 | 2,677 | 136,700 |
| 2016/04/19 | 2,673 | 2,691 | 2,671 | 2,679 | 166,900 |
| 2016/04/18 | 2,667 | 2,677 | 2,652 | 2,665 | 187,600 |
| 2016/04/15 | 2,661 | 2,669 | 2,647 | 2,667 | 163,400 |
| 2016/04/14 | 2,678 | 2,682 | 2,641 | 2,662 | 262,100 |
| 2016/04/13 | 2,665 | 2,678 | 2,651 | 2,664 | 217,400 |
| 2016/04/12 | 2,701 | 2,701 | 2,664 | 2,667 | 264,400 |
| 2016/04/11 | 2,700 | 2,717 | 2,679 | 2,700 | 232,900 |
| 2016/04/08 | 2,631 | 2,700 | 2,630 | 2,698 | 257,300 |
| 2016/04/07 | 2,625 | 2,672 | 2,625 | 2,671 | 278,200 |
| 2016/04/06 | 2,622 | 2,625 | 2,591 | 2,615 | 271,400 |
| 2016/04/05 | 2,655 | 2,673 | 2,635 | 2,644 | 198,000 |
| 2016/04/04 | 2,636 | 2,675 | 2,627 | 2,661 | 220,200 |
| 2016/04/01 | 2,666 | 2,676 | 2,641 | 2,658 | 238,700 |
| 2016/03/31 | 2,694 | 2,700 | 2,663 | 2,666 | 221,500 |
| 2016/03/30 | 2,694 | 2,728 | 2,686 | 2,704 | 259,100 |
| 2016/03/29 | 2,683 | 2,698 | 2,673 | 2,681 | 148,900 |
| 2016/03/28 | 2,655 | 2,685 | 2,653 | 2,679 | 192,900 |
| 2016/03/25 | 2,650 | 2,651 | 2,626 | 2,648 | 139,500 |
| 2016/03/24 | 2,622 | 2,653 | 2,602 | 2,635 | 241,300 |
| 2016/03/23 | 2,613 | 2,630 | 2,605 | 2,615 | 163,600 |
| 2016/03/22 | 2,621 | 2,623 | 2,513 | 2,609 | 526,400 |
| 2016/03/18 | 2,681 | 2,693 | 2,661 | 2,661 | 185,200 |
| 2016/03/17 | 2,707 | 2,715 | 2,680 | 2,680 | 151,400 |
| 2016/03/16 | 2,699 | 2,720 | 2,695 | 2,713 | 119,000 |
| 2016/03/15 | 2,725 | 2,728 | 2,713 | 2,717 | 126,600 |
| 2016/03/14 | 2,700 | 2,729 | 2,697 | 2,721 | 179,000 |
| 2016/03/11 | 2,675 | 2,695 | 2,666 | 2,694 | 115,700 |
| 2016/03/10 | 2,680 | 2,693 | 2,675 | 2,680 | 189,200 |
| 2016/03/09 | 2,650 | 2,680 | 2,645 | 2,680 | 242,100 |
| 2016/03/08 | 2,640 | 2,650 | 2,608 | 2,650 | 231,900 |
| 2016/03/07 | 2,641 | 2,655 | 2,622 | 2,644 | 169,400 |
| 2016/03/04 | 2,629 | 2,645 | 2,615 | 2,645 | 151,800 |
| 2016/03/03 | 2,631 | 2,651 | 2,612 | 2,649 | 174,000 |
| 2016/03/02 | 2,653 | 2,663 | 2,634 | 2,634 | 188,200 |
| 2016/03/01 | 2,621 | 2,656 | 2,618 | 2,646 | 150,100 |
| 2016/02/29 | 2,674 | 2,686 | 2,620 | 2,628 | 281,500 |
| 2016/02/26 | 2,649 | 2,665 | 2,642 | 2,665 | 180,000 |
| 2016/02/25 | 2,620 | 2,649 | 2,616 | 2,649 | 242,700 |
| 2016/02/24 | 2,551 | 2,623 | 2,551 | 2,623 | 277,800 |
| 2016/02/23 | 2,586 | 2,587 | 2,546 | 2,564 | 222,900 |
| 2016/02/22 | 2,560 | 2,584 | 2,555 | 2,584 | 147,000 |
| 2016/02/19 | 2,590 | 2,600 | 2,550 | 2,556 | 261,900 |
| 2016/02/18 | 2,575 | 2,593 | 2,559 | 2,589 | 247,200 |
| 2016/02/17 | 2,565 | 2,575 | 2,513 | 2,549 | 332,600 |
| 2016/02/16 | 2,589 | 2,600 | 2,568 | 2,582 | 207,100 |
| 2016/02/15 | 2,538 | 2,600 | 2,534 | 2,600 | 504,700 |
| 2016/02/12 | 2,482 | 2,536 | 2,454 | 2,479 | 731,100 |
| 2016/02/10 | 2,490 | 2,570 | 2,472 | 2,545 | 600,600 |
| 2016/02/09 | 2,540 | 2,540 | 2,486 | 2,487 | 274,100 |
| 2016/02/08 | 2,504 | 2,567 | 2,486 | 2,553 | 251,400 |
| 2016/02/05 | 2,526 | 2,554 | 2,500 | 2,513 | 418,700 |
| 2016/02/04 | 2,470 | 2,516 | 2,465 | 2,511 | 459,900 |
| 2016/02/03 | 2,451 | 2,477 | 2,421 | 2,434 | 330,200 |
| 2016/02/02 | 2,458 | 2,498 | 2,450 | 2,470 | 229,500 |
| 2016/02/01 | 2,404 | 2,458 | 2,391 | 2,450 | 356,900 |
| 2016/01/29 | 2,359 | 2,410 | 2,352 | 2,382 | 451,700 |
| 2016/01/28 | 2,390 | 2,397 | 2,355 | 2,355 | 250,200 |
| 2016/01/27 | 2,379 | 2,411 | 2,374 | 2,387 | 248,200 |
| 2016/01/26 | 2,420 | 2,420 | 2,355 | 2,374 | 409,100 |
| 2016/01/25 | 2,430 | 2,450 | 2,405 | 2,436 | 265,700 |
| 2016/01/22 | 2,262 | 2,409 | 2,215 | 2,405 | 703,400 |
| 2016/01/21 | 2,505 | 2,510 | 2,281 | 2,296 | 1,185,600 |
| 2016/01/20 | 2,523 | 2,558 | 2,516 | 2,529 | 497,300 |
| 2016/01/19 | 2,555 | 2,559 | 2,511 | 2,520 | 222,400 |
| 2016/01/18 | 2,559 | 2,559 | 2,514 | 2,556 | 382,000 |
| 2016/01/15 | 2,581 | 2,596 | 2,561 | 2,570 | 240,100 |
| 2016/01/14 | 2,570 | 2,581 | 2,550 | 2,581 | 383,600 |
| 2016/01/13 | 2,561 | 2,587 | 2,560 | 2,585 | 357,300 |
| 2016/01/12 | 2,564 | 2,593 | 2,550 | 2,550 | 432,200 |
| 2016/01/08 | 2,552 | 2,574 | 2,544 | 2,555 | 316,600 |
| 2016/01/07 | 2,551 | 2,596 | 2,547 | 2,567 | 444,000 |
| 2016/01/06 | 2,575 | 2,594 | 2,548 | 2,558 | 331,500 |
| 2016/01/05 | 2,550 | 2,598 | 2,545 | 2,597 | 551,800 |
| 2016/01/04 | 2,606 | 2,608 | 2,575 | 2,576 | 464,200 |