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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,260 | 5,270 | 5,220 | 5,240 | 348,900 |
| 2019/12/27 | 5,320 | 5,330 | 5,270 | 5,280 | 1,177,700 |
| 2019/12/26 | 5,380 | 5,380 | 5,330 | 5,350 | 1,286,900 |
| 2019/12/25 | 5,330 | 5,380 | 5,320 | 5,380 | 465,900 |
| 2019/12/24 | 5,320 | 5,330 | 5,300 | 5,320 | 564,800 |
| 2019/12/23 | 5,290 | 5,320 | 5,290 | 5,320 | 1,219,200 |
| 2019/12/20 | 5,240 | 5,290 | 5,240 | 5,270 | 623,300 |
| 2019/12/19 | 5,210 | 5,250 | 5,210 | 5,240 | 571,500 |
| 2019/12/18 | 5,210 | 5,250 | 5,210 | 5,230 | 494,600 |
| 2019/12/17 | 5,230 | 5,240 | 5,210 | 5,240 | 452,600 |
| 2019/12/16 | 5,240 | 5,290 | 5,240 | 5,260 | 467,100 |
| 2019/12/13 | 5,290 | 5,290 | 5,250 | 5,270 | 314,400 |
| 2019/12/12 | 5,290 | 5,300 | 5,250 | 5,250 | 308,800 |
| 2019/12/11 | 5,320 | 5,330 | 5,280 | 5,280 | 492,600 |
| 2019/12/10 | 5,350 | 5,370 | 5,350 | 5,350 | 139,100 |
| 2019/12/09 | 5,370 | 5,390 | 5,340 | 5,360 | 481,200 |
| 2019/12/06 | 5,430 | 5,440 | 5,380 | 5,380 | 355,600 |
| 2019/12/05 | 5,440 | 5,460 | 5,440 | 5,440 | 124,400 |
| 2019/12/04 | 5,440 | 5,470 | 5,440 | 5,460 | 172,700 |
| 2019/12/03 | 5,410 | 5,450 | 5,410 | 5,430 | 168,300 |
| 2019/12/02 | 5,400 | 5,430 | 5,400 | 5,410 | 366,200 |
| 2019/11/29 | 5,430 | 5,450 | 5,410 | 5,410 | 140,100 |
| 2019/11/28 | 5,440 | 5,470 | 5,410 | 5,430 | 469,100 |
| 2019/11/27 | 5,450 | 5,500 | 5,450 | 5,480 | 245,100 |
| 2019/11/26 | 5,460 | 5,500 | 5,450 | 5,480 | 333,100 |
| 2019/11/25 | 5,450 | 5,450 | 5,420 | 5,450 | 154,400 |
| 2019/11/22 | 5,440 | 5,440 | 5,410 | 5,440 | 174,600 |
| 2019/11/21 | 5,410 | 5,440 | 5,390 | 5,430 | 201,600 |
| 2019/11/20 | 5,390 | 5,390 | 5,350 | 5,360 | 179,600 |
| 2019/11/19 | 5,400 | 5,420 | 5,400 | 5,400 | 100,500 |
| 2019/11/18 | 5,420 | 5,420 | 5,400 | 5,400 | 190,100 |
| 2019/11/15 | 5,420 | 5,450 | 5,400 | 5,420 | 131,600 |
| 2019/11/14 | 5,440 | 5,440 | 5,410 | 5,410 | 147,600 |
| 2019/11/13 | 5,440 | 5,440 | 5,400 | 5,410 | 114,800 |
| 2019/11/12 | 5,470 | 5,470 | 5,410 | 5,410 | 158,700 |
| 2019/11/11 | 5,340 | 5,460 | 5,310 | 5,410 | 390,500 |
| 2019/11/08 | 5,480 | 5,520 | 5,480 | 5,510 | 248,400 |
| 2019/11/07 | 5,450 | 5,500 | 5,440 | 5,500 | 163,100 |
| 2019/11/06 | 5,450 | 5,450 | 5,410 | 5,440 | 86,800 |
| 2019/11/05 | 5,450 | 5,460 | 5,430 | 5,440 | 117,900 |
| 2019/11/01 | 5,420 | 5,480 | 5,420 | 5,450 | 79,200 |
| 2019/10/31 | 5,480 | 5,500 | 5,430 | 5,430 | 129,300 |
| 2019/10/30 | 5,440 | 5,480 | 5,420 | 5,460 | 203,600 |
| 2019/10/29 | 5,400 | 5,450 | 5,400 | 5,450 | 143,000 |
| 2019/10/28 | 5,400 | 5,430 | 5,360 | 5,370 | 136,900 |
| 2019/10/25 | 5,290 | 5,370 | 5,290 | 5,370 | 136,800 |
| 2019/10/24 | 5,330 | 5,350 | 5,280 | 5,290 | 146,600 |
| 2019/10/23 | 5,340 | 5,370 | 5,320 | 5,330 | 137,900 |
| 2019/10/21 | 5,250 | 5,330 | 5,240 | 5,310 | 141,800 |
| 2019/10/18 | 5,380 | 5,380 | 5,280 | 5,280 | 191,200 |
| 2019/10/17 | 5,340 | 5,440 | 5,340 | 5,380 | 221,200 |
| 2019/10/16 | 5,370 | 5,390 | 5,340 | 5,370 | 149,300 |
| 2019/10/15 | 5,370 | 5,430 | 5,370 | 5,370 | 175,800 |
| 2019/10/11 | 5,450 | 5,470 | 5,360 | 5,370 | 200,900 |
| 2019/10/10 | 5,550 | 5,550 | 5,470 | 5,470 | 334,900 |
| 2019/10/09 | 5,490 | 5,570 | 5,490 | 5,550 | 346,700 |
| 2019/10/08 | 5,460 | 5,550 | 5,440 | 5,530 | 488,400 |
| 2019/10/07 | 5,360 | 5,450 | 5,350 | 5,450 | 312,100 |
| 2019/10/04 | 5,350 | 5,370 | 5,310 | 5,310 | 165,700 |
| 2019/10/03 | 5,300 | 5,350 | 5,270 | 5,340 | 215,000 |
| 2019/10/02 | 5,260 | 5,330 | 5,250 | 5,330 | 203,600 |
| 2019/10/01 | 5,220 | 5,280 | 5,220 | 5,280 | 137,500 |
| 2019/09/30 | 5,230 | 5,270 | 5,220 | 5,230 | 145,200 |
| 2019/09/27 | 5,170 | 5,220 | 5,160 | 5,220 | 142,500 |
| 2019/09/26 | 5,190 | 5,250 | 5,170 | 5,170 | 278,400 |
| 2019/09/25 | 5,100 | 5,190 | 5,100 | 5,190 | 251,500 |
| 2019/09/24 | 5,090 | 5,120 | 5,080 | 5,120 | 194,600 |
| 2019/09/20 | 5,090 | 5,090 | 5,070 | 5,090 | 137,100 |
| 2019/09/19 | 5,030 | 5,090 | 5,030 | 5,090 | 237,700 |
| 2019/09/18 | 5,020 | 5,030 | 5,000 | 5,030 | 86,100 |
| 2019/09/17 | 5,020 | 5,030 | 5,000 | 5,020 | 119,200 |
| 2019/09/13 | 5,030 | 5,040 | 5,010 | 5,030 | 113,900 |
| 2019/09/12 | 5,050 | 5,070 | 5,040 | 5,050 | 99,600 |
| 2019/09/11 | 5,050 | 5,090 | 5,030 | 5,050 | 188,000 |
| 2019/09/10 | 5,050 | 5,060 | 5,030 | 5,060 | 136,300 |
| 2019/09/09 | 5,060 | 5,080 | 5,030 | 5,050 | 150,300 |
| 2019/09/06 | 5,060 | 5,080 | 5,040 | 5,080 | 145,500 |
| 2019/09/05 | 5,070 | 5,080 | 5,050 | 5,050 | 151,300 |
| 2019/09/04 | 5,030 | 5,070 | 5,030 | 5,070 | 244,600 |
| 2019/09/03 | 4,995 | 5,030 | 4,995 | 5,030 | 101,900 |
| 2019/09/02 | 5,010 | 5,020 | 4,995 | 5,010 | 84,800 |
| 2019/08/30 | 4,970 | 4,990 | 4,945 | 4,985 | 351,800 |
| 2019/08/29 | 5,010 | 5,030 | 4,915 | 4,915 | 1,037,300 |
| 2019/08/28 | 5,030 | 5,060 | 5,010 | 5,030 | 202,200 |
| 2019/08/27 | 5,030 | 5,040 | 5,010 | 5,040 | 145,400 |
| 2019/08/26 | 4,995 | 5,020 | 4,990 | 5,010 | 108,500 |
| 2019/08/23 | 5,020 | 5,020 | 5,000 | 5,020 | 151,300 |
| 2019/08/22 | 5,040 | 5,050 | 4,995 | 5,000 | 126,300 |
| 2019/08/21 | 5,030 | 5,040 | 4,995 | 5,030 | 101,200 |
| 2019/08/20 | 5,020 | 5,040 | 5,010 | 5,040 | 102,700 |
| 2019/08/19 | 5,030 | 5,030 | 4,990 | 5,010 | 143,300 |
| 2019/08/16 | 5,000 | 5,050 | 5,000 | 5,020 | 146,200 |
| 2019/08/15 | 4,995 | 5,010 | 4,975 | 5,000 | 184,100 |
| 2019/08/14 | 5,050 | 5,070 | 5,020 | 5,040 | 198,800 |
| 2019/08/13 | 4,985 | 5,060 | 4,980 | 5,060 | 401,200 |
| 2019/08/09 | 4,955 | 5,020 | 4,950 | 5,010 | 604,100 |
| 2019/08/08 | 4,930 | 4,930 | 4,835 | 4,910 | 372,200 |
| 2019/08/07 | 4,870 | 4,940 | 4,870 | 4,940 | 394,400 |
| 2019/08/06 | 4,790 | 4,870 | 4,765 | 4,870 | 162,500 |
| 2019/08/05 | 4,820 | 4,860 | 4,805 | 4,855 | 136,100 |
| 2019/08/02 | 4,855 | 4,870 | 4,815 | 4,825 | 159,400 |
| 2019/08/01 | 4,885 | 4,895 | 4,880 | 4,885 | 84,400 |
| 2019/07/31 | 4,905 | 4,910 | 4,895 | 4,895 | 122,600 |
| 2019/07/30 | 4,880 | 4,910 | 4,880 | 4,910 | 203,800 |
| 2019/07/29 | 4,860 | 4,880 | 4,860 | 4,880 | 105,100 |
| 2019/07/26 | 4,830 | 4,870 | 4,825 | 4,860 | 121,500 |
| 2019/07/25 | 4,845 | 4,880 | 4,825 | 4,870 | 210,500 |
| 2019/07/24 | 4,820 | 4,850 | 4,795 | 4,850 | 223,200 |
| 2019/07/23 | 4,800 | 4,805 | 4,785 | 4,785 | 150,100 |
| 2019/07/22 | 4,855 | 4,855 | 4,805 | 4,805 | 106,100 |
| 2019/07/19 | 4,815 | 4,880 | 4,815 | 4,845 | 192,700 |
| 2019/07/18 | 4,860 | 4,865 | 4,805 | 4,810 | 177,400 |
| 2019/07/17 | 4,800 | 4,865 | 4,800 | 4,860 | 254,700 |
| 2019/07/16 | 4,800 | 4,810 | 4,775 | 4,805 | 164,500 |
| 2019/07/12 | 4,785 | 4,800 | 4,765 | 4,780 | 174,800 |
| 2019/07/11 | 4,815 | 4,830 | 4,775 | 4,775 | 262,600 |
| 2019/07/10 | 4,835 | 4,850 | 4,815 | 4,820 | 150,800 |
| 2019/07/09 | 4,865 | 4,895 | 4,845 | 4,850 | 177,500 |
| 2019/07/08 | 4,880 | 4,890 | 4,835 | 4,835 | 159,800 |
| 2019/07/05 | 4,910 | 4,920 | 4,885 | 4,895 | 178,200 |
| 2019/07/04 | 4,870 | 4,910 | 4,865 | 4,910 | 310,900 |
| 2019/07/03 | 4,860 | 4,875 | 4,855 | 4,875 | 275,900 |
| 2019/07/02 | 4,855 | 4,865 | 4,830 | 4,855 | 200,300 |
| 2019/07/01 | 4,760 | 4,840 | 4,760 | 4,840 | 414,300 |
| 2019/06/28 | 4,795 | 4,825 | 4,740 | 4,750 | 467,900 |
| 2019/06/27 | 4,800 | 4,810 | 4,770 | 4,790 | 298,000 |
| 2019/06/26 | 4,805 | 4,835 | 4,765 | 4,825 | 1,434,200 |
| 2019/06/25 | 4,830 | 4,860 | 4,800 | 4,800 | 2,271,600 |
| 2019/06/24 | 4,800 | 4,865 | 4,800 | 4,850 | 1,854,700 |
| 2019/06/21 | 4,830 | 4,835 | 4,800 | 4,810 | 1,208,000 |
| 2019/06/20 | 4,860 | 4,875 | 4,835 | 4,835 | 854,600 |
| 2019/06/19 | 4,850 | 4,885 | 4,840 | 4,860 | 740,700 |
| 2019/06/18 | 4,900 | 4,915 | 4,850 | 4,850 | 711,600 |
| 2019/06/17 | 4,910 | 4,940 | 4,900 | 4,900 | 757,100 |
| 2019/06/14 | 4,915 | 4,930 | 4,905 | 4,930 | 249,400 |
| 2019/06/13 | 4,925 | 4,930 | 4,905 | 4,920 | 253,800 |
| 2019/06/12 | 4,920 | 4,935 | 4,905 | 4,905 | 345,400 |
| 2019/06/11 | 4,960 | 4,965 | 4,920 | 4,935 | 293,900 |
| 2019/06/10 | 4,925 | 4,960 | 4,920 | 4,945 | 394,600 |
| 2019/06/07 | 4,910 | 4,935 | 4,900 | 4,905 | 333,200 |
| 2019/06/06 | 4,905 | 4,965 | 4,905 | 4,935 | 380,200 |
| 2019/06/05 | 4,930 | 4,950 | 4,915 | 4,930 | 343,600 |
| 2019/06/04 | 4,935 | 4,940 | 4,900 | 4,905 | 265,200 |
| 2019/06/03 | 4,910 | 4,945 | 4,890 | 4,945 | 393,900 |
| 2019/05/31 | 4,960 | 4,980 | 4,930 | 4,940 | 281,400 |
| 2019/05/30 | 4,980 | 4,990 | 4,915 | 4,950 | 637,900 |
| 2019/05/29 | 4,995 | 5,010 | 4,975 | 4,990 | 270,500 |
| 2019/05/28 | 4,980 | 5,020 | 4,980 | 5,000 | 436,100 |
| 2019/05/27 | 4,990 | 5,030 | 4,975 | 4,995 | 311,600 |
| 2019/05/24 | 5,000 | 5,010 | 4,965 | 5,000 | 219,000 |
| 2019/05/23 | 5,040 | 5,050 | 5,010 | 5,020 | 121,200 |
| 2019/05/22 | 5,100 | 5,100 | 5,020 | 5,040 | 186,800 |
| 2019/05/21 | 5,050 | 5,120 | 5,020 | 5,020 | 253,300 |
| 2019/05/20 | 4,995 | 5,080 | 4,995 | 5,080 | 263,500 |
| 2019/05/17 | 4,945 | 4,975 | 4,920 | 4,970 | 247,900 |
| 2019/05/16 | 4,925 | 4,935 | 4,870 | 4,880 | 206,700 |
| 2019/05/15 | 4,880 | 4,930 | 4,880 | 4,900 | 258,400 |
| 2019/05/14 | 4,800 | 4,885 | 4,770 | 4,860 | 447,900 |
| 2019/05/13 | 5,030 | 5,050 | 4,925 | 4,940 | 486,500 |
| 2019/05/10 | 5,080 | 5,130 | 5,050 | 5,070 | 189,500 |
| 2019/05/09 | 5,160 | 5,170 | 5,080 | 5,080 | 263,400 |
| 2019/05/08 | 5,140 | 5,170 | 5,130 | 5,150 | 171,000 |
| 2019/05/07 | 5,110 | 5,160 | 5,110 | 5,130 | 250,100 |
| 2019/04/26 | 5,120 | 5,150 | 5,110 | 5,150 | 163,100 |
| 2019/04/25 | 5,130 | 5,140 | 5,110 | 5,110 | 111,000 |
| 2019/04/24 | 5,130 | 5,150 | 5,110 | 5,110 | 151,700 |
| 2019/04/23 | 5,070 | 5,140 | 5,060 | 5,140 | 192,900 |
| 2019/04/22 | 5,040 | 5,070 | 5,040 | 5,060 | 61,500 |
| 2019/04/19 | 5,070 | 5,080 | 5,040 | 5,040 | 64,300 |
| 2019/04/18 | 5,060 | 5,080 | 5,060 | 5,070 | 79,800 |
| 2019/04/17 | 5,050 | 5,060 | 5,040 | 5,060 | 90,100 |
| 2019/04/16 | 5,040 | 5,050 | 5,020 | 5,050 | 80,600 |
| 2019/04/15 | 5,050 | 5,050 | 5,010 | 5,010 | 117,600 |
| 2019/04/12 | 5,010 | 5,050 | 5,000 | 5,050 | 90,100 |
| 2019/04/11 | 5,040 | 5,060 | 5,010 | 5,010 | 100,300 |
| 2019/04/10 | 4,995 | 5,040 | 4,995 | 5,040 | 80,500 |
| 2019/04/09 | 5,010 | 5,030 | 4,980 | 5,000 | 178,800 |
| 2019/04/08 | 5,030 | 5,050 | 5,000 | 5,050 | 144,400 |
| 2019/04/05 | 5,110 | 5,120 | 5,040 | 5,050 | 146,500 |
| 2019/04/04 | 5,120 | 5,130 | 5,110 | 5,110 | 84,800 |
| 2019/04/03 | 5,150 | 5,150 | 5,110 | 5,120 | 111,400 |
| 2019/04/02 | 5,190 | 5,200 | 5,150 | 5,160 | 107,100 |
| 2019/04/01 | 5,150 | 5,200 | 5,150 | 5,170 | 164,700 |
| 2019/03/29 | 5,120 | 5,150 | 5,110 | 5,120 | 195,100 |
| 2019/03/28 | 5,140 | 5,140 | 5,090 | 5,110 | 201,300 |
| 2019/03/27 | 5,080 | 5,130 | 5,070 | 5,130 | 177,800 |
| 2019/03/26 | 5,020 | 5,090 | 5,010 | 5,080 | 175,800 |
| 2019/03/25 | 5,050 | 5,070 | 5,040 | 5,060 | 125,300 |
| 2019/03/22 | 5,090 | 5,110 | 5,080 | 5,080 | 107,600 |
| 2019/03/20 | 5,100 | 5,110 | 5,020 | 5,100 | 152,700 |
| 2019/03/19 | 5,110 | 5,120 | 5,090 | 5,110 | 108,100 |
| 2019/03/18 | 5,120 | 5,120 | 5,090 | 5,110 | 104,500 |
| 2019/03/15 | 5,130 | 5,140 | 5,110 | 5,110 | 200,700 |
| 2019/03/14 | 5,100 | 5,130 | 5,090 | 5,130 | 170,600 |
| 2019/03/13 | 5,100 | 5,140 | 5,070 | 5,070 | 317,100 |
| 2019/03/12 | 5,100 | 5,130 | 5,100 | 5,100 | 110,900 |
| 2019/03/11 | 5,100 | 5,120 | 5,080 | 5,120 | 95,400 |
| 2019/03/08 | 5,060 | 5,110 | 5,060 | 5,110 | 245,100 |
| 2019/03/07 | 5,080 | 5,100 | 5,060 | 5,100 | 149,700 |
| 2019/03/06 | 5,070 | 5,100 | 5,060 | 5,100 | 195,700 |
| 2019/03/05 | 5,020 | 5,080 | 5,020 | 5,080 | 164,600 |
| 2019/03/04 | 5,040 | 5,050 | 5,020 | 5,050 | 137,400 |
| 2019/03/01 | 5,020 | 5,050 | 5,010 | 5,040 | 311,800 |
| 2019/02/28 | 5,000 | 5,010 | 4,985 | 4,990 | 161,700 |
| 2019/02/27 | 5,000 | 5,020 | 5,000 | 5,020 | 126,600 |
| 2019/02/26 | 5,000 | 5,020 | 4,990 | 4,995 | 124,100 |
| 2019/02/25 | 5,010 | 5,030 | 5,010 | 5,010 | 156,800 |
| 2019/02/22 | 5,000 | 5,020 | 4,985 | 5,010 | 146,200 |
| 2019/02/21 | 4,995 | 5,020 | 4,995 | 5,020 | 243,300 |
| 2019/02/20 | 4,980 | 5,020 | 4,975 | 5,000 | 291,600 |
| 2019/02/19 | 4,920 | 4,995 | 4,920 | 4,995 | 377,600 |
| 2019/02/18 | 4,900 | 4,925 | 4,890 | 4,920 | 153,300 |
| 2019/02/15 | 4,830 | 4,900 | 4,820 | 4,895 | 295,600 |
| 2019/02/14 | 4,785 | 4,845 | 4,785 | 4,835 | 389,700 |
| 2019/02/13 | 4,680 | 4,835 | 4,680 | 4,785 | 359,500 |
| 2019/02/12 | 4,710 | 4,740 | 4,665 | 4,725 | 261,400 |
| 2019/02/08 | 4,745 | 4,750 | 4,720 | 4,720 | 122,600 |
| 2019/02/07 | 4,785 | 4,800 | 4,755 | 4,760 | 105,900 |
| 2019/02/06 | 4,830 | 4,830 | 4,785 | 4,810 | 114,800 |
| 2019/02/05 | 4,830 | 4,845 | 4,820 | 4,840 | 103,200 |
| 2019/02/04 | 4,830 | 4,850 | 4,805 | 4,815 | 132,400 |
| 2019/02/01 | 4,810 | 4,840 | 4,805 | 4,825 | 146,000 |
| 2019/01/31 | 4,830 | 4,860 | 4,810 | 4,815 | 190,300 |
| 2019/01/30 | 4,800 | 4,830 | 4,780 | 4,815 | 150,300 |
| 2019/01/29 | 4,780 | 4,830 | 4,770 | 4,805 | 118,900 |
| 2019/01/28 | 4,765 | 4,810 | 4,760 | 4,805 | 91,200 |
| 2019/01/25 | 4,770 | 4,805 | 4,750 | 4,785 | 177,800 |
| 2019/01/24 | 4,730 | 4,755 | 4,710 | 4,740 | 144,600 |
| 2019/01/23 | 4,785 | 4,810 | 4,745 | 4,745 | 198,000 |
| 2019/01/22 | 4,805 | 4,835 | 4,805 | 4,820 | 131,700 |
| 2019/01/21 | 4,800 | 4,805 | 4,765 | 4,805 | 116,000 |
| 2019/01/18 | 4,755 | 4,805 | 4,740 | 4,790 | 141,900 |
| 2019/01/17 | 4,780 | 4,810 | 4,740 | 4,760 | 207,200 |
| 2019/01/16 | 4,750 | 4,800 | 4,735 | 4,795 | 239,700 |
| 2019/01/15 | 4,780 | 4,795 | 4,735 | 4,735 | 458,000 |
| 2019/01/11 | 4,810 | 4,850 | 4,795 | 4,800 | 207,300 |
| 2019/01/10 | 4,850 | 4,855 | 4,765 | 4,805 | 312,100 |
| 2019/01/09 | 4,830 | 4,920 | 4,800 | 4,910 | 458,100 |
| 2019/01/08 | 4,765 | 4,820 | 4,755 | 4,780 | 409,200 |
| 2019/01/07 | 4,775 | 4,810 | 4,710 | 4,760 | 397,800 |
| 2019/01/04 | 4,520 | 4,730 | 4,505 | 4,725 | 587,400 |