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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,710 | 4,710 | 4,620 | 4,660 | 395,500 |
| 2018/12/27 | 4,655 | 4,715 | 4,585 | 4,710 | 683,300 |
| 2018/12/26 | 4,440 | 4,580 | 4,425 | 4,545 | 1,278,100 |
| 2018/12/25 | 4,585 | 4,615 | 4,470 | 4,475 | 2,304,000 |
| 2018/12/21 | 4,700 | 4,755 | 4,665 | 4,705 | 1,439,000 |
| 2018/12/20 | 4,840 | 4,840 | 4,705 | 4,755 | 1,569,200 |
| 2018/12/19 | 4,935 | 4,960 | 4,855 | 4,855 | 1,392,500 |
| 2018/12/18 | 5,020 | 5,020 | 4,925 | 4,945 | 992,100 |
| 2018/12/17 | 5,080 | 5,080 | 5,020 | 5,050 | 692,500 |
| 2018/12/14 | 5,120 | 5,130 | 5,070 | 5,080 | 475,900 |
| 2018/12/13 | 5,080 | 5,140 | 5,040 | 5,140 | 545,500 |
| 2018/12/12 | 4,985 | 5,040 | 4,985 | 5,010 | 307,100 |
| 2018/12/11 | 5,030 | 5,040 | 4,955 | 4,955 | 531,100 |
| 2018/12/10 | 5,050 | 5,060 | 5,010 | 5,010 | 330,100 |
| 2018/12/07 | 5,120 | 5,120 | 5,060 | 5,060 | 327,100 |
| 2018/12/06 | 5,110 | 5,110 | 5,040 | 5,060 | 339,100 |
| 2018/12/05 | 5,080 | 5,120 | 5,040 | 5,120 | 442,400 |
| 2018/12/04 | 5,140 | 5,150 | 5,060 | 5,060 | 329,900 |
| 2018/12/03 | 5,180 | 5,190 | 5,100 | 5,130 | 355,400 |
| 2018/11/30 | 5,140 | 5,140 | 5,090 | 5,090 | 552,400 |
| 2018/11/29 | 5,140 | 5,140 | 5,080 | 5,100 | 330,300 |
| 2018/11/28 | 5,150 | 5,200 | 5,110 | 5,110 | 435,600 |
| 2018/11/27 | 5,100 | 5,140 | 5,080 | 5,140 | 361,700 |
| 2018/11/26 | 5,050 | 5,080 | 5,040 | 5,070 | 299,900 |
| 2018/11/22 | 4,955 | 5,010 | 4,950 | 5,010 | 246,000 |
| 2018/11/21 | 4,915 | 4,950 | 4,910 | 4,940 | 232,600 |
| 2018/11/20 | 4,935 | 4,950 | 4,920 | 4,930 | 206,600 |
| 2018/11/19 | 4,945 | 4,970 | 4,935 | 4,940 | 233,000 |
| 2018/11/16 | 4,965 | 4,970 | 4,940 | 4,945 | 258,000 |
| 2018/11/15 | 4,950 | 4,970 | 4,910 | 4,960 | 378,300 |
| 2018/11/14 | 5,010 | 5,030 | 4,950 | 4,950 | 533,600 |
| 2018/11/13 | 5,070 | 5,110 | 5,010 | 5,010 | 424,800 |
| 2018/11/12 | 4,990 | 5,150 | 4,975 | 5,150 | 567,500 |
| 2018/11/09 | 4,985 | 4,990 | 4,920 | 4,970 | 715,500 |
| 2018/11/08 | 4,970 | 5,010 | 4,960 | 5,010 | 416,400 |
| 2018/11/07 | 4,985 | 4,995 | 4,925 | 4,925 | 504,700 |
| 2018/11/06 | 5,000 | 5,020 | 4,980 | 4,985 | 156,300 |
| 2018/11/05 | 5,030 | 5,040 | 4,985 | 4,990 | 125,500 |
| 2018/11/02 | 4,985 | 5,020 | 4,970 | 5,000 | 171,600 |
| 2018/11/01 | 4,970 | 4,985 | 4,945 | 4,965 | 190,700 |
| 2018/10/31 | 4,950 | 4,990 | 4,925 | 4,970 | 300,600 |
| 2018/10/30 | 4,920 | 5,000 | 4,920 | 4,945 | 273,100 |
| 2018/10/29 | 4,975 | 5,030 | 4,935 | 4,935 | 214,900 |
| 2018/10/26 | 4,970 | 4,975 | 4,935 | 4,960 | 220,000 |
| 2018/10/25 | 4,950 | 4,985 | 4,930 | 4,950 | 302,700 |
| 2018/10/24 | 5,010 | 5,020 | 4,950 | 5,020 | 210,800 |
| 2018/10/23 | 5,070 | 5,070 | 4,970 | 4,985 | 237,800 |
| 2018/10/22 | 5,100 | 5,120 | 5,050 | 5,050 | 195,500 |
| 2018/10/19 | 5,020 | 5,100 | 5,020 | 5,070 | 273,500 |
| 2018/10/18 | 5,000 | 5,050 | 4,990 | 5,030 | 219,300 |
| 2018/10/17 | 4,940 | 5,020 | 4,935 | 5,000 | 276,900 |
| 2018/10/16 | 4,930 | 4,950 | 4,890 | 4,910 | 282,200 |
| 2018/10/15 | 4,950 | 4,955 | 4,925 | 4,930 | 208,300 |
| 2018/10/12 | 4,970 | 5,010 | 4,935 | 4,940 | 338,600 |
| 2018/10/11 | 4,910 | 5,000 | 4,875 | 4,990 | 520,200 |
| 2018/10/10 | 5,000 | 5,030 | 4,985 | 5,000 | 203,300 |
| 2018/10/09 | 4,985 | 5,060 | 4,975 | 5,020 | 392,800 |
| 2018/10/05 | 4,940 | 4,985 | 4,920 | 4,970 | 284,700 |
| 2018/10/04 | 4,940 | 4,945 | 4,900 | 4,905 | 222,000 |
| 2018/10/03 | 4,985 | 5,000 | 4,935 | 4,950 | 180,800 |
| 2018/10/02 | 5,000 | 5,010 | 4,970 | 4,970 | 146,500 |
| 2018/10/01 | 4,995 | 5,030 | 4,960 | 4,960 | 226,400 |
| 2018/09/28 | 4,990 | 5,020 | 4,950 | 4,990 | 280,300 |
| 2018/09/27 | 5,010 | 5,010 | 4,925 | 4,925 | 494,400 |
| 2018/09/26 | 5,010 | 5,020 | 4,980 | 5,010 | 250,200 |
| 2018/09/25 | 5,000 | 5,030 | 4,985 | 4,990 | 252,700 |
| 2018/09/21 | 5,050 | 5,070 | 5,010 | 5,030 | 307,400 |
| 2018/09/20 | 5,040 | 5,040 | 4,975 | 5,010 | 239,300 |
| 2018/09/19 | 4,920 | 5,030 | 4,910 | 5,000 | 325,100 |
| 2018/09/18 | 4,860 | 4,900 | 4,840 | 4,890 | 188,600 |
| 2018/09/14 | 4,870 | 4,890 | 4,855 | 4,855 | 191,200 |
| 2018/09/13 | 4,885 | 4,935 | 4,865 | 4,880 | 177,400 |
| 2018/09/12 | 4,840 | 4,885 | 4,830 | 4,885 | 175,900 |
| 2018/09/11 | 4,830 | 4,850 | 4,815 | 4,815 | 166,700 |
| 2018/09/10 | 4,865 | 4,875 | 4,835 | 4,835 | 127,600 |
| 2018/09/07 | 4,865 | 4,895 | 4,810 | 4,865 | 188,300 |
| 2018/09/06 | 4,890 | 4,910 | 4,835 | 4,870 | 256,300 |
| 2018/09/05 | 4,885 | 4,945 | 4,855 | 4,930 | 200,700 |
| 2018/09/04 | 4,850 | 4,905 | 4,835 | 4,880 | 182,400 |
| 2018/09/03 | 4,870 | 4,870 | 4,830 | 4,845 | 184,200 |
| 2018/08/31 | 4,870 | 4,900 | 4,850 | 4,880 | 288,600 |
| 2018/08/30 | 4,850 | 4,925 | 4,840 | 4,880 | 336,500 |
| 2018/08/29 | 4,895 | 4,895 | 4,850 | 4,850 | 243,000 |
| 2018/08/28 | 4,955 | 4,960 | 4,900 | 4,900 | 159,700 |
| 2018/08/27 | 4,945 | 4,960 | 4,920 | 4,940 | 107,200 |
| 2018/08/24 | 4,895 | 4,930 | 4,880 | 4,900 | 212,800 |
| 2018/08/23 | 4,850 | 4,895 | 4,845 | 4,870 | 111,200 |
| 2018/08/22 | 4,840 | 4,885 | 4,810 | 4,845 | 249,900 |
| 2018/08/21 | 4,910 | 4,915 | 4,830 | 4,830 | 294,600 |
| 2018/08/20 | 4,950 | 4,965 | 4,900 | 4,920 | 186,700 |
| 2018/08/17 | 4,960 | 4,970 | 4,940 | 4,940 | 145,600 |
| 2018/08/16 | 4,970 | 4,970 | 4,930 | 4,960 | 312,200 |
| 2018/08/15 | 4,990 | 5,000 | 4,925 | 5,000 | 263,400 |
| 2018/08/14 | 5,030 | 5,050 | 4,960 | 5,020 | 258,500 |
| 2018/08/13 | 5,010 | 5,030 | 4,945 | 5,000 | 257,400 |
| 2018/08/10 | 4,990 | 5,100 | 4,965 | 4,970 | 484,900 |
| 2018/08/09 | 4,955 | 5,020 | 4,910 | 4,935 | 430,000 |
| 2018/08/08 | 4,930 | 4,935 | 4,900 | 4,920 | 338,800 |
| 2018/08/07 | 5,050 | 5,050 | 4,910 | 4,945 | 724,900 |
| 2018/08/06 | 5,110 | 5,110 | 5,060 | 5,060 | 169,100 |
| 2018/08/03 | 5,130 | 5,130 | 5,100 | 5,110 | 154,200 |
| 2018/08/02 | 5,160 | 5,200 | 5,120 | 5,120 | 169,600 |
| 2018/08/01 | 5,310 | 5,310 | 5,160 | 5,160 | 272,900 |
| 2018/07/31 | 5,110 | 5,340 | 5,080 | 5,340 | 517,000 |
| 2018/07/30 | 5,180 | 5,190 | 5,100 | 5,100 | 191,200 |
| 2018/07/27 | 5,190 | 5,220 | 5,160 | 5,190 | 124,000 |
| 2018/07/26 | 5,090 | 5,180 | 5,080 | 5,170 | 197,200 |
| 2018/07/25 | 5,110 | 5,160 | 5,080 | 5,090 | 365,900 |
| 2018/07/24 | 5,220 | 5,220 | 5,170 | 5,190 | 107,300 |
| 2018/07/23 | 5,230 | 5,250 | 5,180 | 5,210 | 105,700 |
| 2018/07/20 | 5,290 | 5,310 | 5,200 | 5,230 | 200,900 |
| 2018/07/19 | 5,210 | 5,340 | 5,170 | 5,260 | 457,600 |
| 2018/07/18 | 5,140 | 5,200 | 5,130 | 5,170 | 209,200 |
| 2018/07/17 | 5,140 | 5,150 | 5,090 | 5,090 | 245,500 |
| 2018/07/13 | 5,150 | 5,170 | 5,130 | 5,140 | 276,700 |
| 2018/07/12 | 5,110 | 5,180 | 5,080 | 5,150 | 357,500 |
| 2018/07/11 | 5,150 | 5,160 | 5,070 | 5,130 | 399,000 |
| 2018/07/10 | 5,340 | 5,340 | 5,200 | 5,200 | 388,400 |
| 2018/07/09 | 5,420 | 5,440 | 5,340 | 5,350 | 158,500 |
| 2018/07/06 | 5,470 | 5,480 | 5,380 | 5,420 | 255,900 |
| 2018/07/05 | 5,490 | 5,490 | 5,370 | 5,370 | 192,500 |
| 2018/07/04 | 5,470 | 5,480 | 5,410 | 5,480 | 198,800 |
| 2018/07/03 | 5,420 | 5,520 | 5,400 | 5,480 | 279,300 |
| 2018/07/02 | 5,640 | 5,650 | 5,420 | 5,420 | 449,500 |
| 2018/06/29 | 5,800 | 5,800 | 5,650 | 5,650 | 394,500 |
| 2018/06/28 | 5,740 | 5,800 | 5,700 | 5,780 | 530,000 |
| 2018/06/27 | 5,670 | 5,720 | 5,630 | 5,700 | 1,530,000 |
| 2018/06/26 | 5,720 | 5,750 | 5,650 | 5,690 | 1,319,900 |
| 2018/06/25 | 5,780 | 5,830 | 5,720 | 5,740 | 1,566,200 |
| 2018/06/22 | 5,710 | 5,790 | 5,690 | 5,780 | 1,189,400 |
| 2018/06/21 | 5,930 | 5,960 | 5,780 | 5,810 | 1,240,900 |
| 2018/06/20 | 5,910 | 5,970 | 5,910 | 5,960 | 999,300 |
| 2018/06/19 | 5,980 | 6,020 | 5,950 | 5,980 | 579,700 |
| 2018/06/18 | 5,990 | 6,030 | 5,920 | 5,990 | 841,300 |
| 2018/06/15 | 5,930 | 5,990 | 5,910 | 5,990 | 571,100 |
| 2018/06/14 | 5,940 | 5,950 | 5,900 | 5,930 | 353,300 |
| 2018/06/13 | 5,870 | 5,950 | 5,870 | 5,920 | 497,400 |
| 2018/06/12 | 5,810 | 5,920 | 5,800 | 5,870 | 651,500 |
| 2018/06/11 | 5,720 | 5,800 | 5,700 | 5,760 | 579,300 |
| 2018/06/08 | 5,640 | 5,720 | 5,630 | 5,670 | 570,600 |
| 2018/06/07 | 5,460 | 5,620 | 5,430 | 5,590 | 947,000 |
| 2018/06/06 | 5,480 | 5,480 | 5,400 | 5,420 | 344,200 |
| 2018/06/05 | 5,480 | 5,500 | 5,440 | 5,440 | 242,900 |
| 2018/06/04 | 5,450 | 5,480 | 5,420 | 5,440 | 371,000 |
| 2018/06/01 | 5,470 | 5,470 | 5,440 | 5,460 | 239,000 |
| 2018/05/31 | 5,480 | 5,530 | 5,460 | 5,480 | 551,900 |
| 2018/05/30 | 5,400 | 5,490 | 5,370 | 5,490 | 500,700 |
| 2018/05/29 | 5,310 | 5,430 | 5,300 | 5,410 | 685,400 |
| 2018/05/28 | 5,290 | 5,300 | 5,270 | 5,280 | 341,200 |
| 2018/05/25 | 5,280 | 5,310 | 5,250 | 5,250 | 314,700 |
| 2018/05/24 | 5,200 | 5,270 | 5,180 | 5,260 | 318,500 |
| 2018/05/23 | 5,150 | 5,200 | 5,150 | 5,200 | 156,300 |
| 2018/05/22 | 5,180 | 5,180 | 5,130 | 5,150 | 195,400 |
| 2018/05/21 | 5,190 | 5,210 | 5,160 | 5,180 | 177,300 |
| 2018/05/18 | 5,200 | 5,210 | 5,190 | 5,190 | 158,400 |
| 2018/05/17 | 5,230 | 5,250 | 5,190 | 5,200 | 217,000 |
| 2018/05/16 | 5,260 | 5,260 | 5,220 | 5,240 | 157,900 |
| 2018/05/15 | 5,300 | 5,300 | 5,260 | 5,270 | 243,600 |
| 2018/05/14 | 5,250 | 5,300 | 5,240 | 5,270 | 280,200 |
| 2018/05/11 | 5,200 | 5,280 | 5,190 | 5,240 | 404,800 |
| 2018/05/10 | 5,180 | 5,190 | 5,150 | 5,160 | 122,500 |
| 2018/05/09 | 5,180 | 5,190 | 5,150 | 5,170 | 146,200 |
| 2018/05/08 | 5,180 | 5,190 | 5,150 | 5,170 | 156,500 |
| 2018/05/07 | 5,180 | 5,180 | 5,150 | 5,180 | 146,500 |
| 2018/05/02 | 5,160 | 5,170 | 5,070 | 5,130 | 223,500 |
| 2018/05/01 | 5,160 | 5,200 | 5,150 | 5,160 | 178,100 |
| 2018/04/27 | 5,170 | 5,170 | 5,120 | 5,120 | 178,800 |
| 2018/04/26 | 5,150 | 5,180 | 5,140 | 5,180 | 121,900 |
| 2018/04/25 | 5,150 | 5,170 | 5,120 | 5,170 | 144,100 |
| 2018/04/24 | 5,160 | 5,170 | 5,120 | 5,150 | 103,000 |
| 2018/04/23 | 5,170 | 5,190 | 5,140 | 5,160 | 83,900 |
| 2018/04/20 | 5,150 | 5,230 | 5,150 | 5,150 | 110,900 |
| 2018/04/19 | 5,190 | 5,200 | 5,100 | 5,110 | 178,800 |
| 2018/04/18 | 5,240 | 5,260 | 5,160 | 5,180 | 198,700 |
| 2018/04/17 | 5,170 | 5,240 | 5,170 | 5,240 | 214,900 |
| 2018/04/16 | 5,150 | 5,210 | 5,150 | 5,200 | 124,100 |
| 2018/04/13 | 5,210 | 5,240 | 5,150 | 5,150 | 151,900 |
| 2018/04/12 | 5,160 | 5,240 | 5,160 | 5,210 | 150,200 |
| 2018/04/11 | 5,260 | 5,280 | 5,140 | 5,180 | 298,600 |
| 2018/04/10 | 5,190 | 5,280 | 5,180 | 5,280 | 576,600 |
| 2018/04/09 | 5,090 | 5,190 | 5,090 | 5,180 | 347,000 |
| 2018/04/06 | 5,100 | 5,130 | 5,040 | 5,100 | 248,100 |
| 2018/04/05 | 5,080 | 5,130 | 5,070 | 5,100 | 523,500 |
| 2018/04/04 | 4,990 | 5,040 | 4,990 | 5,030 | 196,100 |
| 2018/04/03 | 4,945 | 5,000 | 4,930 | 5,000 | 142,400 |
| 2018/04/02 | 4,980 | 4,990 | 4,940 | 4,965 | 121,700 |
| 2018/03/30 | 5,010 | 5,010 | 4,955 | 4,980 | 169,300 |
| 2018/03/29 | 4,950 | 5,030 | 4,950 | 5,010 | 428,500 |
| 2018/03/28 | 4,815 | 4,920 | 4,810 | 4,920 | 301,800 |
| 2018/03/27 | 4,715 | 4,850 | 4,715 | 4,850 | 346,700 |
| 2018/03/26 | 4,705 | 4,720 | 4,670 | 4,685 | 171,200 |
| 2018/03/23 | 4,700 | 4,770 | 4,700 | 4,730 | 251,400 |
| 2018/03/22 | 4,730 | 4,750 | 4,700 | 4,750 | 204,600 |
| 2018/03/20 | 4,700 | 4,780 | 4,680 | 4,780 | 205,600 |
| 2018/03/19 | 4,705 | 4,715 | 4,670 | 4,690 | 95,300 |
| 2018/03/16 | 4,725 | 4,750 | 4,705 | 4,705 | 187,200 |
| 2018/03/15 | 4,695 | 4,730 | 4,690 | 4,725 | 115,000 |
| 2018/03/14 | 4,695 | 4,710 | 4,680 | 4,695 | 150,700 |
| 2018/03/13 | 4,670 | 4,720 | 4,660 | 4,710 | 146,200 |
| 2018/03/12 | 4,705 | 4,705 | 4,660 | 4,665 | 130,300 |
| 2018/03/09 | 4,720 | 4,730 | 4,665 | 4,670 | 211,600 |
| 2018/03/08 | 4,700 | 4,735 | 4,700 | 4,715 | 107,500 |
| 2018/03/07 | 4,830 | 4,830 | 4,690 | 4,695 | 316,100 |
| 2018/03/06 | 4,705 | 4,805 | 4,680 | 4,800 | 287,700 |
| 2018/03/05 | 4,700 | 4,760 | 4,690 | 4,690 | 182,600 |
| 2018/03/02 | 4,715 | 4,735 | 4,690 | 4,725 | 174,700 |
| 2018/03/01 | 4,765 | 4,775 | 4,740 | 4,750 | 158,800 |
| 2018/02/28 | 4,785 | 4,860 | 4,775 | 4,775 | 255,900 |
| 2018/02/27 | 4,815 | 4,825 | 4,790 | 4,810 | 115,200 |
| 2018/02/26 | 4,840 | 4,840 | 4,790 | 4,795 | 146,100 |
| 2018/02/23 | 4,880 | 4,880 | 4,810 | 4,825 | 164,300 |
| 2018/02/22 | 4,875 | 4,910 | 4,850 | 4,850 | 256,600 |
| 2018/02/21 | 4,765 | 4,890 | 4,765 | 4,870 | 313,000 |
| 2018/02/20 | 4,740 | 4,785 | 4,725 | 4,765 | 186,100 |
| 2018/02/19 | 4,710 | 4,740 | 4,690 | 4,725 | 193,100 |
| 2018/02/16 | 4,760 | 4,780 | 4,700 | 4,715 | 259,500 |
| 2018/02/15 | 4,740 | 4,765 | 4,720 | 4,755 | 189,600 |
| 2018/02/14 | 4,820 | 4,830 | 4,700 | 4,715 | 562,000 |
| 2018/02/13 | 4,850 | 4,880 | 4,820 | 4,850 | 345,500 |
| 2018/02/09 | 4,700 | 4,815 | 4,700 | 4,795 | 243,900 |
| 2018/02/08 | 4,765 | 4,830 | 4,765 | 4,815 | 181,200 |
| 2018/02/07 | 4,850 | 4,875 | 4,740 | 4,760 | 491,300 |
| 2018/02/06 | 4,660 | 4,755 | 4,655 | 4,740 | 567,000 |
| 2018/02/05 | 4,860 | 4,890 | 4,860 | 4,860 | 221,000 |
| 2018/02/02 | 4,900 | 4,950 | 4,885 | 4,935 | 146,000 |
| 2018/02/01 | 4,920 | 4,930 | 4,890 | 4,915 | 186,900 |
| 2018/01/31 | 4,910 | 4,920 | 4,880 | 4,910 | 295,400 |
| 2018/01/30 | 4,945 | 4,955 | 4,905 | 4,925 | 207,300 |
| 2018/01/29 | 4,965 | 4,970 | 4,945 | 4,945 | 143,900 |
| 2018/01/26 | 4,990 | 4,995 | 4,975 | 4,985 | 139,600 |
| 2018/01/25 | 4,965 | 4,990 | 4,940 | 4,985 | 105,300 |
| 2018/01/24 | 4,980 | 4,980 | 4,965 | 4,980 | 111,200 |
| 2018/01/23 | 4,935 | 4,990 | 4,935 | 4,990 | 178,900 |
| 2018/01/22 | 4,940 | 4,940 | 4,900 | 4,930 | 200,400 |
| 2018/01/19 | 4,925 | 4,965 | 4,925 | 4,940 | 233,400 |
| 2018/01/18 | 5,020 | 5,020 | 4,935 | 4,950 | 376,100 |
| 2018/01/17 | 4,975 | 4,990 | 4,950 | 4,980 | 215,000 |
| 2018/01/16 | 4,980 | 5,040 | 4,975 | 4,995 | 207,800 |
| 2018/01/15 | 4,960 | 4,995 | 4,960 | 4,970 | 141,000 |
| 2018/01/12 | 5,010 | 5,010 | 4,960 | 4,960 | 318,200 |
| 2018/01/11 | 5,030 | 5,040 | 4,995 | 5,010 | 186,100 |
| 2018/01/10 | 4,995 | 5,060 | 4,960 | 5,060 | 477,800 |
| 2018/01/09 | 4,995 | 5,000 | 4,965 | 4,980 | 447,000 |
| 2018/01/05 | 4,980 | 4,995 | 4,955 | 4,970 | 219,500 |
| 2018/01/04 | 4,955 | 5,000 | 4,920 | 5,000 | 493,200 |