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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,020 | 5,030 | 5,000 | 5,000 | 353,200 |
| 2020/12/29 | 5,040 | 5,050 | 5,010 | 5,030 | 1,349,000 |
| 2020/12/28 | 5,100 | 5,110 | 5,090 | 5,100 | 1,615,300 |
| 2020/12/25 | 5,100 | 5,110 | 5,090 | 5,090 | 429,200 |
| 2020/12/24 | 5,110 | 5,120 | 5,100 | 5,100 | 343,800 |
| 2020/12/23 | 5,110 | 5,120 | 5,100 | 5,110 | 382,800 |
| 2020/12/22 | 5,100 | 5,120 | 5,070 | 5,110 | 513,500 |
| 2020/12/21 | 5,160 | 5,160 | 5,100 | 5,100 | 1,115,500 |
| 2020/12/18 | 5,150 | 5,160 | 5,130 | 5,140 | 542,300 |
| 2020/12/17 | 5,170 | 5,180 | 5,140 | 5,150 | 606,200 |
| 2020/12/16 | 5,210 | 5,210 | 5,150 | 5,150 | 610,800 |
| 2020/12/15 | 5,210 | 5,220 | 5,190 | 5,190 | 506,100 |
| 2020/12/14 | 5,210 | 5,240 | 5,200 | 5,200 | 586,700 |
| 2020/12/11 | 5,240 | 5,240 | 5,200 | 5,210 | 726,700 |
| 2020/12/10 | 5,150 | 5,220 | 5,120 | 5,220 | 819,400 |
| 2020/12/09 | 5,140 | 5,150 | 5,110 | 5,140 | 648,600 |
| 2020/12/08 | 5,070 | 5,120 | 5,050 | 5,100 | 580,300 |
| 2020/12/07 | 5,080 | 5,100 | 5,060 | 5,060 | 675,100 |
| 2020/12/04 | 5,110 | 5,110 | 5,060 | 5,080 | 646,000 |
| 2020/12/03 | 5,050 | 5,080 | 5,030 | 5,060 | 402,400 |
| 2020/12/02 | 5,070 | 5,080 | 5,040 | 5,070 | 628,000 |
| 2020/12/01 | 5,110 | 5,110 | 5,050 | 5,070 | 576,800 |
| 2020/11/30 | 5,160 | 5,180 | 5,040 | 5,070 | 1,437,900 |
| 2020/11/27 | 5,200 | 5,210 | 5,150 | 5,150 | 630,000 |
| 2020/11/26 | 5,210 | 5,250 | 5,170 | 5,200 | 460,700 |
| 2020/11/25 | 5,230 | 5,250 | 5,180 | 5,190 | 557,900 |
| 2020/11/24 | 5,250 | 5,280 | 5,190 | 5,210 | 618,300 |
| 2020/11/20 | 5,330 | 5,340 | 5,210 | 5,240 | 741,500 |
| 2020/11/19 | 5,380 | 5,380 | 5,210 | 5,300 | 920,600 |
| 2020/11/18 | 5,310 | 5,380 | 5,300 | 5,370 | 392,500 |
| 2020/11/17 | 5,350 | 5,370 | 5,290 | 5,300 | 550,200 |
| 2020/11/16 | 5,230 | 5,310 | 5,230 | 5,310 | 552,000 |
| 2020/11/13 | 5,200 | 5,230 | 5,130 | 5,180 | 759,100 |
| 2020/11/12 | 5,180 | 5,250 | 5,160 | 5,240 | 690,200 |
| 2020/11/11 | 5,160 | 5,170 | 5,120 | 5,150 | 398,600 |
| 2020/11/10 | 5,140 | 5,140 | 5,100 | 5,100 | 465,300 |
| 2020/11/09 | 5,050 | 5,100 | 5,050 | 5,090 | 262,900 |
| 2020/11/06 | 5,070 | 5,070 | 5,020 | 5,030 | 397,400 |
| 2020/11/05 | 5,040 | 5,090 | 5,020 | 5,060 | 273,100 |
| 2020/11/04 | 5,040 | 5,070 | 5,020 | 5,040 | 353,200 |
| 2020/11/02 | 4,955 | 5,020 | 4,950 | 5,000 | 353,700 |
| 2020/10/30 | 5,000 | 5,010 | 4,950 | 4,950 | 821,600 |
| 2020/10/29 | 5,020 | 5,030 | 5,010 | 5,010 | 266,500 |
| 2020/10/28 | 5,040 | 5,080 | 5,040 | 5,050 | 206,800 |
| 2020/10/27 | 5,050 | 5,070 | 5,020 | 5,070 | 250,000 |
| 2020/10/26 | 5,080 | 5,090 | 5,050 | 5,050 | 193,600 |
| 2020/10/23 | 5,060 | 5,080 | 5,050 | 5,070 | 258,400 |
| 2020/10/22 | 5,090 | 5,090 | 5,060 | 5,060 | 171,000 |
| 2020/10/21 | 5,100 | 5,120 | 5,080 | 5,080 | 168,100 |
| 2020/10/20 | 5,110 | 5,150 | 5,070 | 5,080 | 348,000 |
| 2020/10/19 | 5,080 | 5,100 | 5,070 | 5,080 | 260,800 |
| 2020/10/16 | 5,100 | 5,110 | 5,080 | 5,080 | 225,200 |
| 2020/10/15 | 5,100 | 5,130 | 5,100 | 5,100 | 158,400 |
| 2020/10/14 | 5,130 | 5,140 | 5,110 | 5,110 | 164,300 |
| 2020/10/13 | 5,160 | 5,160 | 5,130 | 5,130 | 125,900 |
| 2020/10/12 | 5,160 | 5,170 | 5,140 | 5,160 | 134,100 |
| 2020/10/09 | 5,170 | 5,170 | 5,140 | 5,160 | 149,200 |
| 2020/10/08 | 5,160 | 5,160 | 5,130 | 5,160 | 167,800 |
| 2020/10/07 | 5,120 | 5,160 | 5,120 | 5,140 | 226,400 |
| 2020/10/06 | 5,130 | 5,150 | 5,120 | 5,130 | 240,900 |
| 2020/10/05 | 5,080 | 5,130 | 5,070 | 5,110 | 316,000 |
| 2020/10/02 | 5,120 | 5,130 | 5,080 | 5,080 | 465,600 |
| 2020/09/30 | 5,150 | 5,170 | 5,110 | 5,120 | 356,100 |
| 2020/09/29 | 5,130 | 5,160 | 5,100 | 5,130 | 381,800 |
| 2020/09/28 | 5,140 | 5,160 | 5,100 | 5,150 | 356,400 |
| 2020/09/25 | 5,170 | 5,180 | 5,140 | 5,170 | 264,300 |
| 2020/09/24 | 5,200 | 5,200 | 5,160 | 5,170 | 242,300 |
| 2020/09/23 | 5,160 | 5,220 | 5,160 | 5,200 | 270,200 |
| 2020/09/18 | 5,210 | 5,220 | 5,170 | 5,170 | 281,400 |
| 2020/09/17 | 5,250 | 5,280 | 5,210 | 5,210 | 322,700 |
| 2020/09/16 | 5,260 | 5,290 | 5,210 | 5,220 | 251,600 |
| 2020/09/15 | 5,250 | 5,260 | 5,200 | 5,230 | 280,800 |
| 2020/09/14 | 5,270 | 5,290 | 5,260 | 5,270 | 297,000 |
| 2020/09/11 | 5,260 | 5,270 | 5,220 | 5,220 | 309,300 |
| 2020/09/10 | 5,240 | 5,260 | 5,190 | 5,220 | 363,000 |
| 2020/09/09 | 5,150 | 5,220 | 5,140 | 5,190 | 355,100 |
| 2020/09/08 | 5,140 | 5,210 | 5,110 | 5,170 | 393,200 |
| 2020/09/07 | 5,180 | 5,180 | 5,130 | 5,140 | 296,000 |
| 2020/09/04 | 5,100 | 5,150 | 5,080 | 5,120 | 295,100 |
| 2020/09/03 | 5,170 | 5,170 | 5,100 | 5,120 | 242,200 |
| 2020/09/02 | 5,150 | 5,160 | 5,100 | 5,160 | 269,400 |
| 2020/09/01 | 5,180 | 5,180 | 5,110 | 5,150 | 217,300 |
| 2020/08/31 | 5,100 | 5,220 | 5,100 | 5,200 | 595,700 |
| 2020/08/28 | 5,130 | 5,160 | 5,050 | 5,050 | 572,600 |
| 2020/08/27 | 5,220 | 5,230 | 5,130 | 5,140 | 368,300 |
| 2020/08/26 | 5,160 | 5,230 | 5,160 | 5,210 | 219,700 |
| 2020/08/25 | 5,270 | 5,270 | 5,160 | 5,160 | 451,400 |
| 2020/08/24 | 5,180 | 5,240 | 5,180 | 5,220 | 281,800 |
| 2020/08/21 | 5,220 | 5,230 | 5,130 | 5,170 | 455,200 |
| 2020/08/20 | 5,220 | 5,250 | 5,170 | 5,250 | 341,100 |
| 2020/08/19 | 5,290 | 5,310 | 5,220 | 5,240 | 396,700 |
| 2020/08/18 | 5,310 | 5,340 | 5,280 | 5,340 | 158,700 |
| 2020/08/17 | 5,360 | 5,390 | 5,310 | 5,310 | 148,300 |
| 2020/08/14 | 5,370 | 5,380 | 5,300 | 5,370 | 275,800 |
| 2020/08/13 | 5,490 | 5,500 | 5,320 | 5,320 | 518,900 |
| 2020/08/12 | 5,420 | 5,460 | 5,320 | 5,410 | 411,500 |
| 2020/08/11 | 5,340 | 5,380 | 5,310 | 5,370 | 341,800 |
| 2020/08/07 | 5,210 | 5,250 | 5,190 | 5,250 | 182,900 |
| 2020/08/06 | 5,240 | 5,250 | 5,160 | 5,200 | 171,900 |
| 2020/08/05 | 5,220 | 5,240 | 5,180 | 5,230 | 185,200 |
| 2020/08/04 | 5,290 | 5,320 | 5,200 | 5,200 | 287,700 |
| 2020/08/03 | 5,050 | 5,230 | 5,050 | 5,210 | 277,900 |
| 2020/07/31 | 5,230 | 5,240 | 5,030 | 5,040 | 489,000 |
| 2020/07/30 | 5,270 | 5,350 | 5,240 | 5,250 | 328,700 |
| 2020/07/29 | 5,330 | 5,330 | 5,110 | 5,260 | 1,227,900 |
| 2020/07/28 | 5,730 | 5,750 | 5,660 | 5,690 | 260,100 |
| 2020/07/27 | 5,600 | 5,710 | 5,570 | 5,700 | 222,600 |
| 2020/07/22 | 5,630 | 5,630 | 5,560 | 5,580 | 138,900 |
| 2020/07/21 | 5,560 | 5,630 | 5,540 | 5,630 | 169,200 |
| 2020/07/20 | 5,670 | 5,690 | 5,550 | 5,580 | 288,100 |
| 2020/07/17 | 5,620 | 5,720 | 5,580 | 5,710 | 403,500 |
| 2020/07/16 | 5,580 | 5,630 | 5,540 | 5,560 | 323,200 |
| 2020/07/15 | 5,440 | 5,520 | 5,380 | 5,500 | 282,600 |
| 2020/07/14 | 5,550 | 5,550 | 5,370 | 5,440 | 388,800 |
| 2020/07/13 | 5,600 | 5,610 | 5,510 | 5,570 | 185,400 |
| 2020/07/10 | 5,670 | 5,670 | 5,550 | 5,590 | 308,100 |
| 2020/07/09 | 5,750 | 5,790 | 5,660 | 5,670 | 212,400 |
| 2020/07/08 | 5,740 | 5,810 | 5,700 | 5,740 | 292,400 |
| 2020/07/07 | 5,700 | 5,750 | 5,640 | 5,690 | 512,600 |
| 2020/07/06 | 5,790 | 5,870 | 5,790 | 5,820 | 232,800 |
| 2020/07/03 | 5,740 | 5,790 | 5,710 | 5,760 | 241,200 |
| 2020/07/02 | 5,650 | 5,750 | 5,620 | 5,700 | 543,700 |
| 2020/07/01 | 5,830 | 5,830 | 5,650 | 5,660 | 481,900 |
| 2020/06/30 | 5,890 | 5,930 | 5,750 | 5,820 | 492,400 |
| 2020/06/29 | 5,980 | 5,980 | 5,830 | 5,850 | 1,694,200 |
| 2020/06/26 | 6,130 | 6,150 | 6,030 | 6,050 | 2,022,900 |
| 2020/06/25 | 6,130 | 6,180 | 6,110 | 6,160 | 640,600 |
| 2020/06/24 | 6,090 | 6,130 | 6,090 | 6,110 | 1,431,000 |
| 2020/06/23 | 6,170 | 6,170 | 6,080 | 6,110 | 866,200 |
| 2020/06/22 | 6,130 | 6,170 | 6,110 | 6,140 | 968,000 |
| 2020/06/19 | 6,120 | 6,160 | 6,070 | 6,160 | 786,200 |
| 2020/06/18 | 6,080 | 6,120 | 6,050 | 6,100 | 635,100 |
| 2020/06/17 | 6,020 | 6,080 | 6,020 | 6,070 | 307,300 |
| 2020/06/16 | 6,100 | 6,120 | 6,010 | 6,010 | 457,200 |
| 2020/06/15 | 6,200 | 6,270 | 6,010 | 6,010 | 863,400 |
| 2020/06/12 | 5,990 | 6,130 | 5,970 | 6,130 | 643,200 |
| 2020/06/11 | 5,970 | 6,070 | 5,950 | 6,070 | 629,300 |
| 2020/06/10 | 5,970 | 6,000 | 5,940 | 5,970 | 421,700 |
| 2020/06/09 | 5,860 | 5,960 | 5,860 | 5,960 | 605,000 |
| 2020/06/08 | 5,900 | 5,910 | 5,850 | 5,860 | 413,600 |
| 2020/06/05 | 5,900 | 5,920 | 5,860 | 5,870 | 518,000 |
| 2020/06/04 | 5,830 | 5,890 | 5,820 | 5,830 | 633,900 |
| 2020/06/03 | 5,800 | 5,880 | 5,770 | 5,810 | 584,600 |
| 2020/06/02 | 5,740 | 5,780 | 5,730 | 5,730 | 393,600 |
| 2020/06/01 | 5,730 | 5,740 | 5,690 | 5,710 | 436,600 |
| 2020/05/29 | 5,730 | 5,730 | 5,690 | 5,730 | 733,000 |
| 2020/05/28 | 5,710 | 5,740 | 5,680 | 5,680 | 292,900 |
| 2020/05/27 | 5,700 | 5,740 | 5,670 | 5,680 | 277,000 |
| 2020/05/26 | 5,700 | 5,760 | 5,660 | 5,680 | 383,500 |
| 2020/05/25 | 5,590 | 5,650 | 5,570 | 5,650 | 305,800 |
| 2020/05/22 | 5,540 | 5,560 | 5,500 | 5,560 | 196,700 |
| 2020/05/21 | 5,590 | 5,600 | 5,550 | 5,550 | 146,900 |
| 2020/05/20 | 5,560 | 5,610 | 5,550 | 5,570 | 228,200 |
| 2020/05/19 | 5,560 | 5,590 | 5,510 | 5,590 | 312,900 |
| 2020/05/18 | 5,550 | 5,580 | 5,460 | 5,530 | 265,900 |
| 2020/05/15 | 5,540 | 5,560 | 5,510 | 5,550 | 216,500 |
| 2020/05/14 | 5,510 | 5,600 | 5,480 | 5,480 | 257,600 |
| 2020/05/13 | 5,390 | 5,560 | 5,370 | 5,560 | 514,800 |
| 2020/05/12 | 5,430 | 5,470 | 5,400 | 5,470 | 397,600 |
| 2020/05/11 | 5,440 | 5,440 | 5,390 | 5,420 | 197,400 |
| 2020/05/08 | 5,400 | 5,440 | 5,340 | 5,370 | 292,800 |
| 2020/05/07 | 5,300 | 5,340 | 5,290 | 5,340 | 188,600 |
| 2020/05/01 | 5,270 | 5,340 | 5,260 | 5,300 | 151,000 |
| 2020/04/30 | 5,410 | 5,420 | 5,270 | 5,280 | 422,500 |
| 2020/04/28 | 5,320 | 5,400 | 5,320 | 5,390 | 169,200 |
| 2020/04/27 | 5,320 | 5,360 | 5,310 | 5,360 | 159,100 |
| 2020/04/24 | 5,370 | 5,370 | 5,310 | 5,340 | 183,000 |
| 2020/04/23 | 5,440 | 5,470 | 5,370 | 5,380 | 340,400 |
| 2020/04/22 | 5,370 | 5,440 | 5,350 | 5,440 | 401,100 |
| 2020/04/21 | 5,320 | 5,360 | 5,290 | 5,360 | 293,100 |
| 2020/04/20 | 5,300 | 5,320 | 5,220 | 5,320 | 232,900 |
| 2020/04/17 | 5,290 | 5,330 | 5,250 | 5,310 | 227,900 |
| 2020/04/16 | 5,250 | 5,300 | 5,250 | 5,280 | 267,600 |
| 2020/04/15 | 5,130 | 5,250 | 5,090 | 5,250 | 376,700 |
| 2020/04/14 | 5,100 | 5,130 | 5,080 | 5,130 | 185,400 |
| 2020/04/13 | 5,010 | 5,090 | 4,995 | 5,080 | 143,500 |
| 2020/04/10 | 5,130 | 5,140 | 5,050 | 5,050 | 230,900 |
| 2020/04/09 | 5,090 | 5,170 | 5,060 | 5,130 | 388,800 |
| 2020/04/08 | 4,970 | 5,050 | 4,925 | 5,020 | 376,000 |
| 2020/04/07 | 4,890 | 4,970 | 4,825 | 4,970 | 512,300 |
| 2020/04/06 | 4,870 | 4,895 | 4,790 | 4,790 | 432,900 |
| 2020/04/03 | 4,840 | 4,930 | 4,815 | 4,875 | 484,300 |
| 2020/04/02 | 4,735 | 4,805 | 4,715 | 4,745 | 393,300 |
| 2020/04/01 | 4,860 | 4,870 | 4,730 | 4,750 | 413,200 |
| 2020/03/31 | 4,925 | 4,955 | 4,850 | 4,870 | 457,200 |
| 2020/03/30 | 4,800 | 4,940 | 4,795 | 4,940 | 376,000 |
| 2020/03/27 | 4,945 | 4,970 | 4,850 | 4,885 | 433,400 |
| 2020/03/26 | 4,950 | 4,980 | 4,865 | 4,905 | 358,000 |
| 2020/03/25 | 5,010 | 5,070 | 4,940 | 5,000 | 387,800 |
| 2020/03/24 | 5,010 | 5,080 | 4,895 | 4,935 | 531,300 |
| 2020/03/23 | 4,875 | 4,960 | 4,835 | 4,945 | 579,400 |
| 2020/03/19 | 4,820 | 4,930 | 4,765 | 4,870 | 567,800 |
| 2020/03/18 | 4,765 | 4,875 | 4,720 | 4,750 | 544,500 |
| 2020/03/17 | 4,500 | 4,800 | 4,495 | 4,755 | 773,000 |
| 2020/03/16 | 4,560 | 4,705 | 4,510 | 4,520 | 492,700 |
| 2020/03/13 | 4,500 | 4,575 | 4,290 | 4,470 | 982,500 |
| 2020/03/12 | 4,700 | 4,745 | 4,590 | 4,700 | 536,200 |
| 2020/03/11 | 4,770 | 4,895 | 4,720 | 4,780 | 438,200 |
| 2020/03/10 | 4,600 | 4,830 | 4,540 | 4,765 | 780,900 |
| 2020/03/09 | 4,805 | 4,830 | 4,715 | 4,810 | 588,600 |
| 2020/03/06 | 4,825 | 4,875 | 4,760 | 4,875 | 449,200 |
| 2020/03/05 | 4,800 | 4,825 | 4,750 | 4,825 | 279,500 |
| 2020/03/04 | 4,740 | 4,840 | 4,675 | 4,710 | 449,900 |
| 2020/03/03 | 4,995 | 4,995 | 4,785 | 4,785 | 436,800 |
| 2020/03/02 | 4,495 | 4,850 | 4,480 | 4,785 | 558,000 |
| 2020/02/28 | 4,520 | 4,635 | 4,500 | 4,530 | 648,900 |
| 2020/02/27 | 4,920 | 4,935 | 4,750 | 4,800 | 470,200 |
| 2020/02/26 | 5,020 | 5,030 | 4,910 | 4,945 | 447,000 |
| 2020/02/25 | 5,040 | 5,140 | 5,020 | 5,100 | 239,500 |
| 2020/02/21 | 5,210 | 5,260 | 5,210 | 5,230 | 64,600 |
| 2020/02/20 | 5,250 | 5,280 | 5,250 | 5,250 | 101,900 |
| 2020/02/19 | 5,230 | 5,270 | 5,230 | 5,250 | 94,000 |
| 2020/02/18 | 5,270 | 5,280 | 5,210 | 5,250 | 106,800 |
| 2020/02/17 | 5,230 | 5,280 | 5,220 | 5,280 | 150,400 |
| 2020/02/14 | 5,260 | 5,270 | 5,230 | 5,250 | 183,800 |
| 2020/02/13 | 5,170 | 5,220 | 5,140 | 5,210 | 127,900 |
| 2020/02/12 | 5,180 | 5,200 | 5,140 | 5,170 | 170,600 |
| 2020/02/10 | 5,200 | 5,220 | 5,180 | 5,180 | 105,800 |
| 2020/02/07 | 5,260 | 5,270 | 5,230 | 5,240 | 82,300 |
| 2020/02/06 | 5,250 | 5,280 | 5,230 | 5,250 | 115,400 |
| 2020/02/05 | 5,220 | 5,240 | 5,200 | 5,240 | 95,000 |
| 2020/02/04 | 5,160 | 5,210 | 5,160 | 5,190 | 109,500 |
| 2020/02/03 | 5,110 | 5,190 | 5,100 | 5,190 | 153,500 |
| 2020/01/31 | 5,140 | 5,200 | 5,140 | 5,180 | 114,100 |
| 2020/01/30 | 5,190 | 5,200 | 5,150 | 5,180 | 133,400 |
| 2020/01/29 | 5,200 | 5,210 | 5,160 | 5,190 | 99,000 |
| 2020/01/28 | 5,160 | 5,190 | 5,150 | 5,190 | 97,400 |
| 2020/01/27 | 5,200 | 5,240 | 5,170 | 5,200 | 172,900 |
| 2020/01/24 | 5,270 | 5,290 | 5,230 | 5,260 | 143,100 |
| 2020/01/23 | 5,270 | 5,300 | 5,250 | 5,300 | 113,900 |
| 2020/01/22 | 5,230 | 5,290 | 5,230 | 5,290 | 150,100 |
| 2020/01/21 | 5,260 | 5,280 | 5,230 | 5,230 | 105,400 |
| 2020/01/20 | 5,290 | 5,300 | 5,270 | 5,290 | 94,800 |
| 2020/01/17 | 5,300 | 5,300 | 5,260 | 5,290 | 102,100 |
| 2020/01/16 | 5,290 | 5,300 | 5,250 | 5,300 | 141,400 |
| 2020/01/15 | 5,220 | 5,290 | 5,220 | 5,280 | 192,800 |
| 2020/01/14 | 5,230 | 5,230 | 5,200 | 5,230 | 162,300 |
| 2020/01/10 | 5,230 | 5,240 | 5,210 | 5,230 | 123,900 |
| 2020/01/09 | 5,250 | 5,250 | 5,180 | 5,230 | 210,400 |
| 2020/01/08 | 5,240 | 5,260 | 5,150 | 5,190 | 304,300 |
| 2020/01/07 | 5,200 | 5,270 | 5,200 | 5,270 | 218,200 |
| 2020/01/06 | 5,210 | 5,220 | 5,170 | 5,180 | 249,600 |