2702 日本マクドナルドホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,640	2,640	2,628	2,630	222,500	2,630
2014-12-29	2,655	2,656	2,641	2,641	293,400	2,641
2014-12-26	2,600	2,676	2,600	2,670	763,800	2,670
2014-12-25	2,718	2,730	2,714	2,730	697,700	2,730
2014-12-24	2,700	2,708	2,698	2,708	402,300	2,708
2014-12-22	2,680	2,692	2,680	2,687	347,800	2,687
2014-12-19	2,680	2,685	2,666	2,679	332,000	2,679
2014-12-18	2,679	2,680	2,657	2,679	367,900	2,679
2014-12-17	2,680	2,684	2,651	2,657	476,700	2,657
2014-12-16	2,705	2,707	2,680	2,685	432,200	2,685
2014-12-15	2,705	2,715	2,704	2,712	230,100	2,712
2014-12-12	2,709	2,709	2,700	2,703	237,000	2,703
2014-12-11	2,688	2,705	2,687	2,701	253,600	2,701
2014-12-10	2,699	2,703	2,688	2,695	331,900	2,695
2014-12-09	2,706	2,707	2,694	2,706	467,300	2,706
2014-12-08	2,715	2,715	2,707	2,714	167,000	2,714
2014-12-05	2,695	2,710	2,690	2,710	312,100	2,710
2014-12-04	2,702	2,704	2,690	2,696	359,500	2,696
2014-12-03	2,714	2,716	2,701	2,702	298,700	2,702
2014-12-02	2,718	2,720	2,712	2,714	186,000	2,714
2014-12-01	2,714	2,724	2,710	2,720	249,900	2,720
2014-11-28	2,714	2,714	2,707	2,714	134,600	2,714
2014-11-27	2,709	2,712	2,702	2,707	118,800	2,707
2014-11-26	2,696	2,710	2,696	2,702	146,900	2,702
2014-11-25	2,720	2,720	2,694	2,694	383,400	2,694
2014-11-21	2,710	2,719	2,709	2,718	163,100	2,718
2014-11-20	2,715	2,723	2,710	2,710	134,200	2,710
2014-11-19	2,715	2,720	2,703	2,720	186,800	2,720
2014-11-18	2,700	2,713	2,698	2,713	242,600	2,713
2014-11-17	2,701	2,701	2,682	2,698	231,900	2,698
2014-11-14	2,705	2,713	2,688	2,701	289,600	2,701
2014-11-13	2,690	2,706	2,686	2,706	243,000	2,706
2014-11-12	2,700	2,700	2,677	2,690	200,500	2,690
2014-11-11	2,679	2,700	2,672	2,700	359,100	2,700
2014-11-10	2,660	2,666	2,646	2,657	227,300	2,657
2014-11-07	2,615	2,655	2,610	2,646	385,700	2,646
2014-11-06	2,708	2,709	2,631	2,632	586,000	2,632
2014-11-05	2,699	2,710	2,692	2,710	197,300	2,710
2014-11-04	2,724	2,730	2,691	2,699	420,900	2,699
2014-10-31	2,700	2,734	2,693	2,720	339,000	2,720
2014-10-30	2,710	2,715	2,695	2,700	186,400	2,700
2014-10-29	2,702	2,717	2,694	2,710	193,200	2,710
2014-10-28	2,674	2,704	2,672	2,700	186,600	2,700
2014-10-27	2,640	2,671	2,640	2,671	180,400	2,671
2014-10-24	2,638	2,638	2,628	2,636	87,300	2,636
2014-10-23	2,631	2,632	2,617	2,632	112,300	2,632
2014-10-22	2,617	2,628	2,603	2,628	159,700	2,628
2014-10-21	2,604	2,635	2,600	2,600	228,000	2,600
2014-10-20	2,584	2,600	2,573	2,600	181,100	2,600
2014-10-17	2,581	2,588	2,544	2,544	375,000	2,544
2014-10-16	2,573	2,595	2,573	2,582	224,300	2,582
2014-10-15	2,590	2,607	2,589	2,599	161,200	2,599
2014-10-14	2,592	2,593	2,574	2,584	249,000	2,584
2014-10-10	2,600	2,609	2,591	2,591	186,500	2,591
2014-10-09	2,634	2,634	2,591	2,612	336,400	2,612
2014-10-08	2,580	2,647	2,573	2,637	717,300	2,637
2014-10-07	2,710	2,715	2,620	2,638	496,500	2,638
2014-10-06	2,720	2,720	2,706	2,706	119,800	2,706
2014-10-03	2,695	2,720	2,688	2,718	179,000	2,718
2014-10-02	2,700	2,705	2,677	2,696	226,800	2,696
2014-10-01	2,708	2,715	2,693	2,706	175,300	2,706
2014-09-30	2,731	2,734	2,709	2,713	240,200	2,713
2014-09-29	2,720	2,730	2,708	2,730	225,400	2,730
2014-09-26	2,691	2,714	2,686	2,714	302,900	2,714
2014-09-25	2,689	2,695	2,681	2,690	212,400	2,690
2014-09-24	2,689	2,689	2,677	2,689	198,700	2,689
2014-09-22	2,690	2,693	2,672	2,688	191,700	2,688
2014-09-19	2,680	2,689	2,672	2,689	221,400	2,689
2014-09-18	2,688	2,689	2,682	2,683	117,100	2,683
2014-09-17	2,677	2,690	2,677	2,682	154,700	2,682
2014-09-16	2,679	2,686	2,675	2,678	148,500	2,678
2014-09-12	2,680	2,707	2,665	2,680	264,900	2,680
2014-09-11	2,710	2,710	2,669	2,675	295,800	2,675
2014-09-10	2,609	2,733	2,605	2,730	1,325,300	2,730
2014-09-09	2,645	2,646	2,608	2,610	258,800	2,610
2014-09-08	2,575	2,650	2,570	2,646	744,700	2,646
2014-09-05	2,571	2,573	2,547	2,554	295,500	2,554
2014-09-04	2,575	2,580	2,562	2,565	169,900	2,565
2014-09-03	2,553	2,578	2,552	2,562	316,700	2,562
2014-09-02	2,531	2,556	2,530	2,548	316,600	2,548
2014-09-01	2,560	2,562	2,531	2,532	517,900	2,532
2014-08-29	2,597	2,600	2,565	2,565	418,900	2,565
2014-08-28	2,610	2,610	2,596	2,597	156,500	2,597
2014-08-27	2,603	2,611	2,597	2,602	259,000	2,602
2014-08-26	2,619	2,620	2,601	2,601	245,300	2,601
2014-08-25	2,665	2,667	2,622	2,622	316,600	2,622
2014-08-22	2,669	2,669	2,645	2,657	256,000	2,657
2014-08-21	2,668	2,674	2,653	2,656	213,600	2,656
2014-08-20	2,622	2,665	2,622	2,653	644,700	2,653
2014-08-19	2,630	2,630	2,616	2,624	235,900	2,624
2014-08-18	2,605	2,627	2,604	2,611	222,800	2,611
2014-08-15	2,572	2,608	2,572	2,596	460,500	2,596
2014-08-14	2,565	2,577	2,560	2,566	344,000	2,566
2014-08-13	2,562	2,568	2,555	2,561	244,900	2,561
2014-08-12	2,562	2,578	2,550	2,562	442,100	2,562
2014-08-11	2,620	2,620	2,561	2,561	519,600	2,561
2014-08-08	2,608	2,610	2,586	2,590	302,400	2,590
2014-08-07	2,586	2,609	2,585	2,608	367,000	2,608
2014-08-06	2,629	2,630	2,580	2,584	653,600	2,584
2014-08-05	2,640	2,653	2,627	2,628	373,400	2,628
2014-08-04	2,635	2,637	2,607	2,627	293,900	2,627
2014-08-01	2,580	2,623	2,561	2,615	616,000	2,615
2014-07-31	2,677	2,678	2,590	2,593	1,256,900	2,593
2014-07-30	2,740	2,744	2,690	2,691	881,600	2,691
2014-07-29	2,756	2,775	2,755	2,767	165,700	2,767
2014-07-28	2,755	2,756	2,751	2,756	110,700	2,756
2014-07-25	2,746	2,756	2,744	2,756	165,900	2,756
2014-07-24	2,742	2,755	2,740	2,746	234,100	2,746
2014-07-23	2,757	2,769	2,741	2,751	563,100	2,751
2014-07-22	2,800	2,803	2,759	2,787	317,000	2,787
2014-07-18	2,814	2,814	2,795	2,797	124,800	2,797
2014-07-17	2,821	2,823	2,803	2,816	102,200	2,816
2014-07-16	2,809	2,818	2,801	2,816	163,100	2,816
2014-07-15	2,787	2,798	2,780	2,797	119,600	2,797
2014-07-14	2,770	2,785	2,767	2,775	125,900	2,775
2014-07-11	2,791	2,791	2,760	2,770	264,600	2,770
2014-07-10	2,814	2,814	2,795	2,795	131,400	2,795
2014-07-09	2,810	2,815	2,798	2,814	209,600	2,814
2014-07-08	2,837	2,837	2,811	2,817	291,300	2,817
2014-07-07	2,870	2,871	2,842	2,855	112,600	2,855
2014-07-04	2,869	2,876	2,863	2,875	168,200	2,875
2014-07-03	2,885	2,885	2,856	2,862	175,000	2,862
2014-07-02	2,879	2,887	2,875	2,885	199,700	2,885
2014-07-01	2,845	2,880	2,845	2,880	376,200	2,880
2014-06-30	2,837	2,849	2,820	2,845	294,800	2,845
2014-06-27	2,856	2,858	2,826	2,845	297,700	2,845
2014-06-26	2,870	2,872	2,842	2,866	917,900	2,866
2014-06-25	2,902	2,914	2,892	2,893	907,000	2,893
2014-06-24	2,899	2,922	2,894	2,919	436,000	2,919
2014-06-23	2,902	2,902	2,874	2,883	543,100	2,883
2014-06-20	2,929	2,929	2,902	2,902	390,700	2,902
2014-06-19	2,936	2,939	2,921	2,929	362,800	2,929
2014-06-18	2,941	2,945	2,939	2,945	132,600	2,945
2014-06-17	2,951	2,957	2,921	2,941	234,600	2,941
2014-06-16	2,956	2,958	2,951	2,951	126,200	2,951
2014-06-13	2,952	2,959	2,950	2,959	148,000	2,959
2014-06-12	2,960	2,961	2,951	2,953	163,000	2,953
2014-06-11	2,956	2,964	2,951	2,964	163,600	2,964
2014-06-10	2,958	2,965	2,943	2,959	223,600	2,959
2014-06-09	2,935	2,959	2,932	2,953	217,100	2,953
2014-06-06	2,914	2,936	2,913	2,936	259,700	2,936
2014-06-05	2,935	2,935	2,909	2,909	231,500	2,909
2014-06-04	2,899	2,937	2,898	2,937	416,000	2,937
2014-06-03	2,902	2,908	2,890	2,897	199,300	2,897
2014-06-02	2,885	2,904	2,885	2,902	250,400	2,902
2014-05-30	2,878	2,887	2,875	2,878	295,500	2,878
2014-05-29	2,868	2,879	2,865	2,869	181,100	2,869
2014-05-28	2,877	2,877	2,857	2,857	266,400	2,857
2014-05-27	2,847	2,860	2,846	2,850	123,100	2,850
2014-05-26	2,838	2,842	2,833	2,842	102,500	2,842
2014-05-23	2,839	2,839	2,825	2,838	96,900	2,838
2014-05-22	2,800	2,838	2,800	2,832	157,800	2,832
2014-05-21	2,850	2,860	2,789	2,789	286,300	2,789
2014-05-20	2,870	2,873	2,850	2,856	120,700	2,856
2014-05-19	2,873	2,880	2,861	2,873	113,600	2,873
2014-05-16	2,868	2,874	2,855	2,873	86,100	2,873
2014-05-15	2,860	2,877	2,855	2,874	63,700	2,874
2014-05-14	2,874	2,883	2,852	2,870	146,600	2,870
2014-05-13	2,880	2,885	2,865	2,877	122,100	2,877
2014-05-12	2,860	2,897	2,851	2,874	297,200	2,874
2014-05-09	2,835	2,860	2,831	2,860	265,600	2,860
2014-05-08	2,830	2,834	2,820	2,833	143,200	2,833
2014-05-07	2,830	2,847	2,815	2,830	248,100	2,830
2014-05-02	2,828	2,830	2,824	2,830	85,400	2,830
2014-05-01	2,825	2,830	2,818	2,829	105,900	2,829
2014-04-30	2,816	2,829	2,815	2,829	245,400	2,829
2014-04-28	2,816	2,819	2,813	2,819	56,400	2,819
2014-04-25	2,815	2,819	2,810	2,819	83,000	2,819
2014-04-24	2,802	2,810	2,801	2,810	67,200	2,810
2014-04-23	2,797	2,809	2,797	2,802	90,000	2,802
2014-04-22	2,810	2,810	2,795	2,797	82,800	2,797
2014-04-21	2,805	2,812	2,801	2,811	64,000	2,811
2014-04-18	2,814	2,817	2,802	2,805	82,600	2,805
2014-04-17	2,795	2,819	2,794	2,811	124,800	2,811
2014-04-16	2,777	2,791	2,775	2,791	85,900	2,791
2014-04-15	2,822	2,822	2,767	2,776	193,700	2,776
2014-04-14	2,815	2,827	2,812	2,822	140,000	2,822
2014-04-11	2,791	2,822	2,790	2,820	185,200	2,820
2014-04-10	2,800	2,823	2,792	2,823	511,900	2,823
2014-04-09	2,781	2,787	2,758	2,787	190,800	2,787
2014-04-08	2,765	2,787	2,758	2,787	237,000	2,787
2014-04-07	2,755	2,777	2,754	2,772	219,400	2,772
2014-04-04	2,751	2,754	2,741	2,753	87,600	2,753
2014-04-03	2,722	2,759	2,722	2,757	174,600	2,757
2014-04-02	2,750	2,755	2,719	2,730	217,500	2,730
2014-04-01	2,761	2,764	2,740	2,759	173,900	2,759
2014-03-31	2,739	2,777	2,737	2,777	349,600	2,777
2014-03-28	2,706	2,734	2,704	2,734	190,600	2,734
2014-03-27	2,690	2,712	2,678	2,707	178,500	2,707
2014-03-26	2,670	2,678	2,653	2,678	128,100	2,678
2014-03-25	2,667	2,690	2,653	2,653	116,300	2,653
2014-03-24	2,631	2,680	2,631	2,667	227,200	2,667
2014-03-20	2,680	2,680	2,636	2,636	156,900	2,636
2014-03-19	2,664	2,676	2,662	2,668	74,800	2,668
2014-03-18	2,653	2,677	2,649	2,661	104,800	2,661
2014-03-17	2,661	2,664	2,635	2,649	93,500	2,649
2014-03-14	2,678	2,680	2,640	2,663	155,900	2,663
2014-03-13	2,700	2,704	2,680	2,680	75,000	2,680
2014-03-12	2,702	2,712	2,695	2,695	82,600	2,695
2014-03-11	2,700	2,710	2,696	2,710	86,900	2,710
2014-03-10	2,702	2,708	2,693	2,695	88,400	2,695
2014-03-07	2,699	2,706	2,695	2,698	86,200	2,698
2014-03-06	2,713	2,715	2,695	2,707	113,800	2,707
2014-03-05	2,717	2,727	2,694	2,705	245,700	2,705
2014-03-04	2,699	2,725	2,691	2,719	195,600	2,719
2014-03-03	2,710	2,710	2,682	2,694	110,100	2,694
2014-02-28	2,700	2,720	2,695	2,720	250,000	2,720
2014-02-27	2,694	2,710	2,671	2,708	161,900	2,708
2014-02-26	2,681	2,706	2,680	2,694	141,400	2,694
2014-02-25	2,670	2,698	2,668	2,690	190,800	2,690
2014-02-24	2,672	2,694	2,664	2,664	82,800	2,664
2014-02-21	2,674	2,700	2,665	2,696	216,500	2,696
2014-02-20	2,660	2,684	2,653	2,674	122,800	2,674
2014-02-19	2,671	2,680	2,656	2,671	140,200	2,671
2014-02-18	2,683	2,685	2,670	2,685	86,600	2,685
2014-02-17	2,665	2,684	2,663	2,683	135,500	2,683
2014-02-14	2,662	2,685	2,640	2,661	217,300	2,661
2014-02-13	2,670	2,670	2,647	2,664	105,600	2,664
2014-02-12	2,649	2,685	2,640	2,685	297,300	2,685
2014-02-10	2,600	2,601	2,570	2,592	156,100	2,592
2014-02-07	2,514	2,590	2,514	2,590	211,200	2,590
2014-02-06	2,520	2,526	2,501	2,502	249,600	2,502
2014-02-05	2,568	2,568	2,505	2,514	229,900	2,514
2014-02-04	2,600	2,602	2,503	2,503	474,500	2,503
2014-02-03	2,664	2,668	2,630	2,632	204,200	2,632
2014-01-31	2,668	2,684	2,658	2,684	238,900	2,684
2014-01-30	2,658	2,664	2,642	2,655	129,700	2,655
2014-01-29	2,660	2,675	2,659	2,671	127,000	2,671
2014-01-28	2,635	2,661	2,634	2,655	200,900	2,655
2014-01-27	2,640	2,642	2,630	2,633	208,900	2,633
2014-01-24	2,661	2,662	2,643	2,643	163,700	2,643
2014-01-23	2,675	2,676	2,655	2,660	119,700	2,660
2014-01-22	2,669	2,673	2,661	2,673	127,300	2,673
2014-01-21	2,656	2,662	2,656	2,659	80,200	2,659
2014-01-20	2,652	2,663	2,652	2,656	80,100	2,656
2014-01-17	2,673	2,673	2,652	2,652	136,200	2,652
2014-01-16	2,653	2,675	2,650	2,671	202,800	2,671
2014-01-15	2,658	2,658	2,641	2,653	140,700	2,653
2014-01-14	2,650	2,650	2,640	2,650	184,400	2,650
2014-01-10	2,646	2,663	2,637	2,659	219,700	2,659
2014-01-09	2,650	2,658	2,635	2,646	247,600	2,646
2014-01-08	2,667	2,668	2,650	2,651	294,700	2,651
2014-01-07	2,702	2,708	2,663	2,665	336,900	2,665
2014-01-06	2,685	2,706	2,678	2,706	385,200	2,706

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31