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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,080 | 5,120 | 5,050 | 5,090 | 933,000 |
| 2021/12/29 | 5,130 | 5,150 | 5,030 | 5,050 | 3,178,600 |
| 2021/12/28 | 5,260 | 5,290 | 5,200 | 5,290 | 2,302,800 |
| 2021/12/27 | 5,300 | 5,300 | 5,260 | 5,280 | 933,900 |
| 2021/12/24 | 5,200 | 5,270 | 5,200 | 5,250 | 1,146,500 |
| 2021/12/23 | 5,190 | 5,220 | 5,180 | 5,210 | 602,900 |
| 2021/12/22 | 5,170 | 5,190 | 5,140 | 5,190 | 491,500 |
| 2021/12/21 | 5,170 | 5,180 | 5,130 | 5,130 | 592,800 |
| 2021/12/20 | 5,190 | 5,220 | 5,130 | 5,140 | 895,800 |
| 2021/12/17 | 5,150 | 5,200 | 5,130 | 5,170 | 1,868,300 |
| 2021/12/16 | 5,100 | 5,140 | 5,090 | 5,140 | 515,500 |
| 2021/12/15 | 5,070 | 5,100 | 5,070 | 5,080 | 364,300 |
| 2021/12/14 | 5,120 | 5,120 | 5,070 | 5,100 | 683,700 |
| 2021/12/13 | 5,140 | 5,140 | 5,100 | 5,100 | 622,800 |
| 2021/12/10 | 5,110 | 5,150 | 5,100 | 5,120 | 1,773,200 |
| 2021/12/09 | 5,080 | 5,120 | 5,080 | 5,090 | 571,600 |
| 2021/12/08 | 5,060 | 5,070 | 5,030 | 5,060 | 387,100 |
| 2021/12/07 | 5,000 | 5,070 | 5,000 | 5,050 | 802,500 |
| 2021/12/06 | 5,020 | 5,040 | 4,980 | 4,995 | 1,191,300 |
| 2021/12/03 | 5,020 | 5,060 | 5,020 | 5,020 | 1,173,400 |
| 2021/12/02 | 5,010 | 5,050 | 4,990 | 5,050 | 957,100 |
| 2021/12/01 | 5,060 | 5,100 | 5,030 | 5,030 | 784,800 |
| 2021/11/30 | 5,080 | 5,110 | 5,050 | 5,050 | 887,200 |
| 2021/11/29 | 5,100 | 5,130 | 5,060 | 5,070 | 750,300 |
| 2021/11/26 | 5,120 | 5,140 | 5,100 | 5,120 | 589,600 |
| 2021/11/25 | 5,130 | 5,140 | 5,110 | 5,120 | 235,400 |
| 2021/11/24 | 5,130 | 5,160 | 5,110 | 5,130 | 307,300 |
| 2021/11/22 | 5,140 | 5,170 | 5,110 | 5,130 | 448,400 |
| 2021/11/19 | 5,110 | 5,140 | 5,080 | 5,140 | 528,400 |
| 2021/11/18 | 5,110 | 5,120 | 5,070 | 5,110 | 544,200 |
| 2021/11/17 | 5,120 | 5,160 | 5,110 | 5,130 | 321,700 |
| 2021/11/16 | 5,140 | 5,150 | 5,110 | 5,120 | 346,700 |
| 2021/11/15 | 5,140 | 5,180 | 5,120 | 5,140 | 402,500 |
| 2021/11/12 | 5,140 | 5,180 | 5,100 | 5,130 | 947,600 |
| 2021/11/11 | 5,090 | 5,150 | 5,080 | 5,110 | 556,400 |
| 2021/11/10 | 5,090 | 5,100 | 5,070 | 5,070 | 228,000 |
| 2021/11/09 | 5,090 | 5,100 | 5,060 | 5,090 | 305,100 |
| 2021/11/08 | 5,120 | 5,120 | 5,070 | 5,070 | 435,100 |
| 2021/11/05 | 5,100 | 5,120 | 5,090 | 5,100 | 334,200 |
| 2021/11/04 | 5,100 | 5,110 | 5,060 | 5,100 | 479,100 |
| 2021/11/02 | 5,100 | 5,130 | 5,080 | 5,100 | 364,800 |
| 2021/11/01 | 5,090 | 5,100 | 5,060 | 5,080 | 317,800 |
| 2021/10/29 | 5,050 | 5,100 | 5,050 | 5,090 | 246,600 |
| 2021/10/28 | 5,050 | 5,110 | 5,040 | 5,090 | 440,800 |
| 2021/10/27 | 5,020 | 5,060 | 5,010 | 5,030 | 463,500 |
| 2021/10/26 | 5,020 | 5,050 | 5,000 | 5,020 | 312,000 |
| 2021/10/25 | 5,080 | 5,080 | 5,020 | 5,030 | 312,800 |
| 2021/10/22 | 5,100 | 5,120 | 5,070 | 5,080 | 303,400 |
| 2021/10/21 | 5,150 | 5,160 | 5,100 | 5,100 | 301,200 |
| 2021/10/20 | 5,120 | 5,160 | 5,100 | 5,150 | 417,200 |
| 2021/10/19 | 5,120 | 5,150 | 5,110 | 5,120 | 225,400 |
| 2021/10/18 | 5,170 | 5,170 | 5,100 | 5,110 | 582,900 |
| 2021/10/15 | 5,160 | 5,180 | 5,150 | 5,180 | 359,200 |
| 2021/10/14 | 5,150 | 5,170 | 5,140 | 5,140 | 209,600 |
| 2021/10/13 | 5,160 | 5,210 | 5,150 | 5,150 | 299,100 |
| 2021/10/12 | 5,190 | 5,220 | 5,170 | 5,170 | 292,700 |
| 2021/10/11 | 5,180 | 5,230 | 5,160 | 5,190 | 460,300 |
| 2021/10/08 | 5,150 | 5,220 | 5,140 | 5,190 | 623,700 |
| 2021/10/07 | 5,160 | 5,190 | 5,110 | 5,110 | 296,800 |
| 2021/10/06 | 5,220 | 5,230 | 5,130 | 5,150 | 726,400 |
| 2021/10/05 | 5,200 | 5,240 | 5,170 | 5,200 | 463,300 |
| 2021/10/04 | 5,230 | 5,270 | 5,220 | 5,220 | 365,600 |
| 2021/10/01 | 5,220 | 5,250 | 5,220 | 5,230 | 322,300 |
| 2021/09/30 | 5,270 | 5,300 | 5,250 | 5,260 | 526,200 |
| 2021/09/29 | 5,250 | 5,290 | 5,230 | 5,240 | 347,200 |
| 2021/09/28 | 5,230 | 5,270 | 5,200 | 5,240 | 271,600 |
| 2021/09/27 | 5,260 | 5,300 | 5,240 | 5,240 | 468,300 |
| 2021/09/24 | 5,260 | 5,280 | 5,210 | 5,220 | 467,800 |
| 2021/09/22 | 5,270 | 5,290 | 5,220 | 5,220 | 218,300 |
| 2021/09/21 | 5,230 | 5,300 | 5,220 | 5,270 | 382,100 |
| 2021/09/17 | 5,250 | 5,310 | 5,250 | 5,280 | 359,400 |
| 2021/09/16 | 5,310 | 5,330 | 5,240 | 5,250 | 336,100 |
| 2021/09/15 | 5,340 | 5,350 | 5,260 | 5,290 | 382,600 |
| 2021/09/14 | 5,370 | 5,410 | 5,330 | 5,360 | 483,200 |
| 2021/09/13 | 5,350 | 5,410 | 5,330 | 5,400 | 424,100 |
| 2021/09/10 | 5,390 | 5,420 | 5,330 | 5,350 | 779,500 |
| 2021/09/09 | 5,280 | 5,370 | 5,270 | 5,370 | 936,100 |
| 2021/09/08 | 5,260 | 5,280 | 5,240 | 5,280 | 450,200 |
| 2021/09/07 | 5,240 | 5,280 | 5,240 | 5,270 | 411,200 |
| 2021/09/06 | 5,270 | 5,290 | 5,240 | 5,250 | 365,600 |
| 2021/09/03 | 5,310 | 5,320 | 5,260 | 5,270 | 486,600 |
| 2021/09/02 | 5,210 | 5,300 | 5,200 | 5,300 | 607,000 |
| 2021/09/01 | 5,240 | 5,300 | 5,170 | 5,180 | 820,800 |
| 2021/08/31 | 5,210 | 5,280 | 5,190 | 5,250 | 480,700 |
| 2021/08/30 | 5,250 | 5,260 | 5,190 | 5,230 | 363,200 |
| 2021/08/27 | 5,300 | 5,320 | 5,250 | 5,270 | 602,300 |
| 2021/08/26 | 5,220 | 5,290 | 5,210 | 5,290 | 486,400 |
| 2021/08/25 | 5,230 | 5,240 | 5,180 | 5,230 | 469,600 |
| 2021/08/24 | 5,240 | 5,280 | 5,230 | 5,270 | 491,600 |
| 2021/08/23 | 5,270 | 5,290 | 5,170 | 5,280 | 597,600 |
| 2021/08/20 | 5,200 | 5,300 | 5,170 | 5,300 | 939,800 |
| 2021/08/19 | 5,100 | 5,210 | 5,060 | 5,210 | 1,377,600 |
| 2021/08/18 | 5,000 | 5,120 | 4,995 | 5,120 | 1,048,300 |
| 2021/08/17 | 4,985 | 5,020 | 4,980 | 5,020 | 1,022,800 |
| 2021/08/16 | 4,955 | 4,980 | 4,950 | 4,980 | 577,600 |
| 2021/08/13 | 4,925 | 4,980 | 4,920 | 4,955 | 1,215,100 |
| 2021/08/12 | 4,890 | 4,920 | 4,885 | 4,910 | 511,200 |
| 2021/08/11 | 4,885 | 4,900 | 4,850 | 4,900 | 650,700 |
| 2021/08/10 | 4,895 | 4,900 | 4,860 | 4,875 | 558,600 |
| 2021/08/06 | 4,910 | 4,920 | 4,895 | 4,895 | 351,000 |
| 2021/08/05 | 4,905 | 4,935 | 4,905 | 4,915 | 251,500 |
| 2021/08/04 | 4,945 | 4,950 | 4,900 | 4,915 | 495,500 |
| 2021/08/03 | 4,940 | 4,970 | 4,940 | 4,940 | 287,900 |
| 2021/08/02 | 4,945 | 4,970 | 4,940 | 4,960 | 323,400 |
| 2021/07/30 | 4,950 | 4,960 | 4,940 | 4,940 | 287,500 |
| 2021/07/29 | 4,950 | 4,960 | 4,940 | 4,960 | 247,900 |
| 2021/07/28 | 4,950 | 4,970 | 4,940 | 4,945 | 288,500 |
| 2021/07/27 | 4,935 | 4,970 | 4,935 | 4,950 | 421,100 |
| 2021/07/26 | 4,945 | 4,950 | 4,930 | 4,935 | 295,400 |
| 2021/07/21 | 4,945 | 4,960 | 4,920 | 4,925 | 296,700 |
| 2021/07/20 | 4,945 | 4,950 | 4,915 | 4,930 | 481,700 |
| 2021/07/19 | 4,940 | 4,970 | 4,925 | 4,960 | 607,000 |
| 2021/07/16 | 4,950 | 4,950 | 4,910 | 4,935 | 597,500 |
| 2021/07/15 | 4,960 | 4,980 | 4,945 | 4,960 | 726,600 |
| 2021/07/14 | 4,950 | 4,975 | 4,945 | 4,955 | 695,700 |
| 2021/07/13 | 4,930 | 4,955 | 4,915 | 4,955 | 571,500 |
| 2021/07/12 | 4,935 | 4,950 | 4,920 | 4,935 | 584,900 |
| 2021/07/09 | 4,925 | 4,930 | 4,890 | 4,930 | 752,800 |
| 2021/07/08 | 4,910 | 4,955 | 4,900 | 4,950 | 600,300 |
| 2021/07/07 | 4,900 | 4,950 | 4,885 | 4,930 | 1,087,400 |
| 2021/07/06 | 4,900 | 4,915 | 4,895 | 4,905 | 463,800 |
| 2021/07/05 | 4,895 | 4,920 | 4,895 | 4,905 | 415,900 |
| 2021/07/02 | 4,910 | 4,915 | 4,900 | 4,900 | 495,500 |
| 2021/07/01 | 4,900 | 4,915 | 4,885 | 4,910 | 440,600 |
| 2021/06/30 | 4,930 | 4,935 | 4,900 | 4,900 | 741,400 |
| 2021/06/29 | 4,935 | 4,945 | 4,920 | 4,945 | 1,910,300 |
| 2021/06/28 | 4,955 | 4,965 | 4,935 | 4,940 | 2,640,000 |
| 2021/06/25 | 4,950 | 4,970 | 4,950 | 4,960 | 1,409,100 |
| 2021/06/24 | 4,955 | 4,955 | 4,945 | 4,955 | 889,700 |
| 2021/06/23 | 4,950 | 4,985 | 4,945 | 4,965 | 1,357,300 |
| 2021/06/22 | 4,955 | 4,960 | 4,940 | 4,950 | 884,200 |
| 2021/06/21 | 4,950 | 4,960 | 4,940 | 4,940 | 1,207,700 |
| 2021/06/18 | 4,985 | 4,985 | 4,955 | 4,955 | 1,823,700 |
| 2021/06/17 | 4,975 | 4,990 | 4,975 | 4,975 | 753,400 |
| 2021/06/16 | 4,975 | 4,995 | 4,975 | 4,985 | 719,200 |
| 2021/06/15 | 5,000 | 5,000 | 4,970 | 4,990 | 1,039,200 |
| 2021/06/14 | 5,000 | 5,010 | 5,000 | 5,000 | 599,300 |
| 2021/06/11 | 5,000 | 5,020 | 4,975 | 5,010 | 1,248,700 |
| 2021/06/10 | 5,020 | 5,030 | 4,980 | 4,980 | 764,000 |
| 2021/06/09 | 4,990 | 5,050 | 4,990 | 5,030 | 736,100 |
| 2021/06/08 | 4,950 | 5,010 | 4,935 | 5,010 | 1,015,500 |
| 2021/06/07 | 4,980 | 4,980 | 4,955 | 4,955 | 714,500 |
| 2021/06/04 | 4,980 | 4,980 | 4,960 | 4,975 | 1,105,700 |
| 2021/06/03 | 4,955 | 4,980 | 4,950 | 4,960 | 780,900 |
| 2021/06/02 | 4,975 | 4,980 | 4,920 | 4,940 | 1,404,600 |
| 2021/06/01 | 4,970 | 4,975 | 4,950 | 4,975 | 730,500 |
| 2021/05/31 | 4,945 | 4,985 | 4,940 | 4,955 | 866,900 |
| 2021/05/28 | 4,950 | 4,970 | 4,930 | 4,930 | 1,202,300 |
| 2021/05/27 | 4,955 | 4,960 | 4,930 | 4,935 | 2,314,900 |
| 2021/05/26 | 4,970 | 4,975 | 4,950 | 4,955 | 825,800 |
| 2021/05/25 | 5,000 | 5,010 | 4,970 | 4,970 | 669,600 |
| 2021/05/24 | 4,995 | 5,000 | 4,965 | 4,980 | 852,200 |
| 2021/05/21 | 5,000 | 5,010 | 4,990 | 4,990 | 760,400 |
| 2021/05/20 | 5,000 | 5,010 | 4,980 | 4,995 | 838,200 |
| 2021/05/19 | 5,000 | 5,040 | 4,980 | 5,020 | 792,400 |
| 2021/05/18 | 5,030 | 5,060 | 5,030 | 5,040 | 334,200 |
| 2021/05/17 | 5,100 | 5,110 | 5,020 | 5,030 | 519,700 |
| 2021/05/14 | 5,010 | 5,090 | 5,000 | 5,080 | 1,081,700 |
| 2021/05/13 | 4,990 | 4,995 | 4,960 | 4,960 | 728,600 |
| 2021/05/12 | 5,010 | 5,020 | 4,980 | 4,990 | 550,200 |
| 2021/05/11 | 5,000 | 5,040 | 4,990 | 4,990 | 482,300 |
| 2021/05/10 | 5,000 | 5,040 | 5,000 | 5,000 | 434,600 |
| 2021/05/07 | 4,975 | 5,020 | 4,970 | 5,000 | 642,900 |
| 2021/05/06 | 4,990 | 4,995 | 4,960 | 4,975 | 1,019,100 |
| 2021/04/30 | 5,000 | 5,010 | 4,990 | 4,990 | 585,900 |
| 2021/04/28 | 5,000 | 5,020 | 5,000 | 5,000 | 248,900 |
| 2021/04/27 | 5,030 | 5,030 | 5,000 | 5,000 | 346,500 |
| 2021/04/26 | 5,040 | 5,040 | 5,010 | 5,020 | 281,600 |
| 2021/04/23 | 5,050 | 5,050 | 5,020 | 5,050 | 381,000 |
| 2021/04/22 | 5,010 | 5,050 | 5,010 | 5,020 | 289,800 |
| 2021/04/21 | 5,040 | 5,050 | 5,010 | 5,010 | 408,400 |
| 2021/04/20 | 5,050 | 5,080 | 5,050 | 5,050 | 335,400 |
| 2021/04/19 | 5,060 | 5,070 | 5,040 | 5,040 | 310,700 |
| 2021/04/16 | 5,050 | 5,060 | 5,030 | 5,040 | 313,900 |
| 2021/04/15 | 5,060 | 5,080 | 5,040 | 5,040 | 335,500 |
| 2021/04/14 | 5,050 | 5,070 | 5,050 | 5,050 | 305,100 |
| 2021/04/13 | 5,090 | 5,100 | 5,050 | 5,050 | 537,200 |
| 2021/04/12 | 5,110 | 5,110 | 5,090 | 5,090 | 325,700 |
| 2021/04/09 | 5,090 | 5,140 | 5,090 | 5,110 | 482,400 |
| 2021/04/08 | 5,130 | 5,130 | 5,090 | 5,090 | 238,200 |
| 2021/04/07 | 5,130 | 5,140 | 5,100 | 5,110 | 330,100 |
| 2021/04/06 | 5,120 | 5,130 | 5,080 | 5,080 | 337,700 |
| 2021/04/05 | 5,140 | 5,140 | 5,100 | 5,100 | 221,500 |
| 2021/04/02 | 5,100 | 5,130 | 5,090 | 5,120 | 261,800 |
| 2021/04/01 | 5,110 | 5,120 | 5,080 | 5,080 | 383,900 |
| 2021/03/31 | 5,160 | 5,170 | 5,100 | 5,100 | 395,300 |
| 2021/03/30 | 5,190 | 5,230 | 5,160 | 5,170 | 456,000 |
| 2021/03/29 | 5,170 | 5,180 | 5,150 | 5,160 | 456,700 |
| 2021/03/26 | 5,190 | 5,200 | 5,140 | 5,170 | 393,400 |
| 2021/03/25 | 5,160 | 5,180 | 5,150 | 5,160 | 380,300 |
| 2021/03/24 | 5,120 | 5,160 | 5,080 | 5,130 | 466,600 |
| 2021/03/23 | 5,130 | 5,150 | 5,120 | 5,120 | 260,600 |
| 2021/03/22 | 5,160 | 5,170 | 5,130 | 5,130 | 271,400 |
| 2021/03/19 | 5,130 | 5,150 | 5,120 | 5,150 | 310,000 |
| 2021/03/18 | 5,150 | 5,160 | 5,130 | 5,140 | 251,100 |
| 2021/03/17 | 5,160 | 5,180 | 5,140 | 5,150 | 347,500 |
| 2021/03/16 | 5,150 | 5,200 | 5,120 | 5,190 | 417,400 |
| 2021/03/15 | 5,110 | 5,170 | 5,100 | 5,140 | 362,200 |
| 2021/03/12 | 5,080 | 5,120 | 5,050 | 5,100 | 455,000 |
| 2021/03/11 | 5,110 | 5,110 | 5,060 | 5,080 | 615,500 |
| 2021/03/10 | 5,140 | 5,150 | 5,110 | 5,110 | 389,900 |
| 2021/03/09 | 5,180 | 5,200 | 5,130 | 5,140 | 423,000 |
| 2021/03/08 | 5,150 | 5,180 | 5,120 | 5,150 | 476,400 |
| 2021/03/05 | 5,180 | 5,190 | 5,100 | 5,110 | 738,300 |
| 2021/03/04 | 5,200 | 5,250 | 5,140 | 5,240 | 448,600 |
| 2021/03/03 | 5,270 | 5,280 | 5,190 | 5,220 | 399,900 |
| 2021/03/02 | 5,370 | 5,380 | 5,230 | 5,260 | 579,900 |
| 2021/03/01 | 5,270 | 5,370 | 5,260 | 5,370 | 663,500 |
| 2021/02/26 | 5,240 | 5,320 | 5,220 | 5,280 | 756,700 |
| 2021/02/25 | 5,230 | 5,270 | 5,230 | 5,260 | 517,800 |
| 2021/02/24 | 5,170 | 5,230 | 5,140 | 5,230 | 487,600 |
| 2021/02/22 | 5,220 | 5,230 | 5,170 | 5,170 | 354,300 |
| 2021/02/19 | 5,230 | 5,230 | 5,140 | 5,150 | 393,000 |
| 2021/02/18 | 5,190 | 5,230 | 5,170 | 5,200 | 395,700 |
| 2021/02/17 | 5,140 | 5,190 | 5,130 | 5,180 | 350,400 |
| 2021/02/16 | 5,200 | 5,200 | 5,120 | 5,120 | 353,000 |
| 2021/02/15 | 5,250 | 5,250 | 5,170 | 5,170 | 270,100 |
| 2021/02/12 | 5,180 | 5,250 | 5,170 | 5,250 | 574,800 |
| 2021/02/10 | 5,300 | 5,310 | 5,150 | 5,170 | 871,000 |
| 2021/02/09 | 5,270 | 5,330 | 5,240 | 5,330 | 871,900 |
| 2021/02/08 | 5,220 | 5,270 | 5,220 | 5,250 | 736,500 |
| 2021/02/05 | 5,110 | 5,180 | 5,100 | 5,180 | 730,000 |
| 2021/02/04 | 5,110 | 5,120 | 5,090 | 5,090 | 249,100 |
| 2021/02/03 | 5,090 | 5,110 | 5,080 | 5,110 | 278,900 |
| 2021/02/02 | 5,100 | 5,110 | 5,090 | 5,090 | 258,000 |
| 2021/02/01 | 5,100 | 5,110 | 5,070 | 5,100 | 325,100 |
| 2021/01/29 | 5,090 | 5,110 | 5,080 | 5,100 | 392,400 |
| 2021/01/28 | 5,090 | 5,110 | 5,080 | 5,110 | 361,300 |
| 2021/01/27 | 5,100 | 5,120 | 5,090 | 5,110 | 210,500 |
| 2021/01/26 | 5,100 | 5,120 | 5,090 | 5,110 | 333,900 |
| 2021/01/25 | 5,110 | 5,120 | 5,100 | 5,110 | 269,300 |
| 2021/01/22 | 5,110 | 5,120 | 5,100 | 5,120 | 168,700 |
| 2021/01/21 | 5,110 | 5,130 | 5,100 | 5,110 | 367,800 |
| 2021/01/20 | 5,110 | 5,120 | 5,090 | 5,110 | 295,500 |
| 2021/01/19 | 5,080 | 5,110 | 5,080 | 5,100 | 410,900 |
| 2021/01/18 | 5,080 | 5,100 | 5,070 | 5,080 | 348,600 |
| 2021/01/15 | 5,080 | 5,100 | 5,070 | 5,070 | 356,300 |
| 2021/01/14 | 5,090 | 5,110 | 5,060 | 5,060 | 607,000 |
| 2021/01/13 | 5,050 | 5,090 | 5,050 | 5,090 | 449,700 |
| 2021/01/12 | 5,040 | 5,060 | 5,010 | 5,030 | 397,100 |
| 2021/01/08 | 5,020 | 5,060 | 5,010 | 5,050 | 298,300 |
| 2021/01/07 | 5,020 | 5,050 | 5,020 | 5,020 | 320,800 |
| 2021/01/06 | 5,000 | 5,040 | 4,995 | 5,020 | 339,000 |
| 2021/01/05 | 4,960 | 5,010 | 4,950 | 5,000 | 478,500 |
| 2021/01/04 | 5,000 | 5,010 | 4,940 | 4,960 | 724,200 |