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 [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 3,300 | 3,310 | 3,290 | 3,290 | 26,200 | 3,290 |
| 2001-12-27 | 3,340 | 3,350 | 3,290 | 3,310 | 44,500 | 3,310 |
| 2001-12-26 | 3,400 | 3,420 | 3,300 | 3,340 | 69,200 | 3,340 |
| 2001-12-25 | 3,490 | 3,520 | 3,380 | 3,430 | 80,400 | 3,430 |
| 2001-12-21 | 3,410 | 3,530 | 3,400 | 3,520 | 133,800 | 3,520 |
| 2001-12-20 | 3,500 | 3,550 | 3,360 | 3,410 | 150,700 | 3,410 |
| 2001-12-19 | 3,590 | 3,640 | 3,480 | 3,500 | 84,100 | 3,500 |
| 2001-12-18 | 3,690 | 3,720 | 3,590 | 3,600 | 64,400 | 3,600 |
| 2001-12-17 | 3,690 | 3,700 | 3,600 | 3,700 | 148,900 | 3,700 |
| 2001-12-14 | 3,500 | 3,710 | 3,490 | 3,700 | 273,600 | 3,700 |
| 2001-12-13 | 3,540 | 3,550 | 3,480 | 3,510 | 104,500 | 3,510 |
| 2001-12-12 | 3,510 | 3,560 | 3,460 | 3,540 | 106,300 | 3,540 |
| 2001-12-11 | 3,240 | 3,510 | 3,240 | 3,510 | 126,100 | 3,510 |
| 2001-12-10 | 3,370 | 3,390 | 3,200 | 3,240 | 344,900 | 3,240 |
| 2001-12-07 | 3,380 | 3,390 | 3,350 | 3,370 | 59,900 | 3,370 |
| 2001-12-06 | 3,420 | 3,440 | 3,360 | 3,380 | 103,700 | 3,380 |
| 2001-12-05 | 3,450 | 3,490 | 3,410 | 3,430 | 71,700 | 3,430 |
| 2001-12-04 | 3,520 | 3,540 | 3,450 | 3,460 | 90,100 | 3,460 |
| 2001-12-03 | 3,610 | 3,620 | 3,500 | 3,520 | 101,100 | 3,520 |
| 2001-11-30 | 3,610 | 3,640 | 3,600 | 3,610 | 73,700 | 3,610 |
| 2001-11-29 | 3,550 | 3,620 | 3,550 | 3,620 | 75,300 | 3,620 |
| 2001-11-28 | 3,500 | 3,560 | 3,480 | 3,550 | 54,800 | 3,550 |
| 2001-11-27 | 3,580 | 3,590 | 3,500 | 3,500 | 84,000 | 3,500 |
| 2001-11-26 | 3,600 | 3,670 | 3,570 | 3,580 | 110,100 | 3,580 |
| 2001-11-22 | 3,580 | 3,600 | 3,520 | 3,600 | 122,600 | 3,600 |
| 2001-11-21 | 3,630 | 3,790 | 3,410 | 3,600 | 313,000 | 3,600 |
| 2001-11-20 | 3,570 | 3,640 | 3,560 | 3,620 | 177,500 | 3,620 |
| 2001-11-19 | 3,490 | 3,630 | 3,490 | 3,570 | 229,400 | 3,570 |
| 2001-11-16 | 3,370 | 3,500 | 3,360 | 3,490 | 187,200 | 3,490 |
| 2001-11-15 | 3,280 | 3,420 | 3,270 | 3,380 | 161,800 | 3,380 |
| 2001-11-14 | 3,210 | 3,320 | 3,210 | 3,270 | 84,100 | 3,270 |
| 2001-11-13 | 3,250 | 3,260 | 3,200 | 3,200 | 91,000 | 3,200 |
| 2001-11-12 | 3,250 | 3,300 | 3,250 | 3,250 | 48,200 | 3,250 |
| 2001-11-09 | 3,190 | 3,280 | 3,190 | 3,260 | 71,700 | 3,260 |
| 2001-11-08 | 3,150 | 3,250 | 3,140 | 3,190 | 240,700 | 3,190 |
| 2001-11-07 | 3,320 | 3,480 | 3,190 | 3,250 | 232,900 | 3,250 |
| 2001-11-06 | 3,340 | 3,370 | 3,320 | 3,330 | 60,000 | 3,330 |
| 2001-11-05 | 3,350 | 3,370 | 3,330 | 3,340 | 47,000 | 3,340 |
| 2001-11-02 | 3,400 | 3,410 | 3,330 | 3,350 | 72,900 | 3,350 |
| 2001-11-01 | 3,410 | 3,440 | 3,390 | 3,390 | 61,700 | 3,390 |
| 2001-10-31 | 3,400 | 3,420 | 3,350 | 3,400 | 68,100 | 3,400 |
| 2001-10-30 | 3,470 | 3,490 | 3,390 | 3,400 | 104,500 | 3,400 |
| 2001-10-29 | 3,400 | 3,550 | 3,400 | 3,490 | 180,300 | 3,490 |
| 2001-10-26 | 3,340 | 3,460 | 3,320 | 3,400 | 199,000 | 3,400 |
| 2001-10-25 | 3,240 | 3,390 | 3,240 | 3,320 | 207,900 | 3,320 |
| 2001-10-24 | 3,230 | 3,270 | 3,220 | 3,240 | 98,300 | 3,240 |
| 2001-10-23 | 3,230 | 3,250 | 3,200 | 3,230 | 77,800 | 3,230 |
| 2001-10-22 | 3,200 | 3,230 | 3,200 | 3,210 | 86,600 | 3,210 |
| 2001-10-19 | 3,200 | 3,220 | 3,190 | 3,200 | 91,400 | 3,200 |
| 2001-10-18 | 3,230 | 3,240 | 3,190 | 3,200 | 92,700 | 3,200 |
| 2001-10-17 | 3,260 | 3,260 | 3,220 | 3,230 | 84,200 | 3,230 |
| 2001-10-16 | 3,250 | 3,320 | 3,250 | 3,250 | 111,400 | 3,250 |
| 2001-10-15 | 3,200 | 3,260 | 3,200 | 3,250 | 130,700 | 3,250 |
| 2001-10-12 | 3,310 | 3,340 | 3,120 | 3,180 | 295,400 | 3,180 |
| 2001-10-11 | 3,370 | 3,380 | 3,310 | 3,320 | 76,600 | 3,320 |
| 2001-10-10 | 3,510 | 3,530 | 3,360 | 3,370 | 126,800 | 3,370 |
| 2001-10-09 | 3,240 | 3,570 | 3,240 | 3,510 | 212,300 | 3,510 |
| 2001-10-05 | 3,240 | 3,270 | 3,230 | 3,240 | 97,000 | 3,240 |
| 2001-10-04 | 3,230 | 3,280 | 3,230 | 3,250 | 161,400 | 3,250 |
| 2001-10-03 | 3,220 | 3,260 | 3,210 | 3,220 | 100,400 | 3,220 |
| 2001-10-02 | 3,220 | 3,230 | 3,200 | 3,210 | 94,400 | 3,210 |
| 2001-10-01 | 3,240 | 3,270 | 3,210 | 3,220 | 75,600 | 3,220 |
| 2001-09-28 | 3,220 | 3,280 | 3,210 | 3,230 | 88,900 | 3,230 |
| 2001-09-27 | 3,260 | 3,270 | 3,210 | 3,220 | 70,100 | 3,220 |
| 2001-09-26 | 3,300 | 3,330 | 3,260 | 3,270 | 80,700 | 3,270 |
| 2001-09-25 | 3,340 | 3,390 | 3,290 | 3,300 | 134,100 | 3,300 |
| 2001-09-21 | 3,290 | 3,300 | 3,270 | 3,290 | 118,500 | 3,290 |
| 2001-09-20 | 3,340 | 3,350 | 3,310 | 3,330 | 92,600 | 3,330 |
| 2001-09-19 | 3,310 | 3,380 | 3,310 | 3,350 | 155,200 | 3,350 |
| 2001-09-18 | 3,210 | 3,360 | 3,210 | 3,300 | 145,800 | 3,300 |
| 2001-09-17 | 3,450 | 3,500 | 3,190 | 3,210 | 236,800 | 3,210 |
| 2001-09-14 | 3,250 | 3,560 | 3,240 | 3,460 | 240,100 | 3,460 |
| 2001-09-13 | 3,050 | 3,320 | 3,040 | 3,220 | 321,900 | 3,220 |
| 2001-09-12 | 3,030 | 3,180 | 2,820 | 3,060 | 463,000 | 3,060 |
| 2001-09-11 | 3,510 | 3,530 | 3,450 | 3,490 | 484,100 | 3,490 |
| 2001-09-10 | 3,630 | 3,640 | 3,560 | 3,580 | 138,300 | 3,580 |
| 2001-09-07 | 3,690 | 3,700 | 3,630 | 3,650 | 122,600 | 3,650 |
| 2001-09-06 | 3,690 | 3,710 | 3,670 | 3,700 | 183,400 | 3,700 |
| 2001-09-05 | 3,700 | 3,760 | 3,680 | 3,690 | 103,500 | 3,690 |
| 2001-09-04 | 3,830 | 3,840 | 3,690 | 3,700 | 172,900 | 3,700 |
| 2001-09-03 | 3,790 | 3,870 | 3,790 | 3,830 | 151,800 | 3,830 |
| 2001-08-31 | 3,650 | 3,750 | 3,650 | 3,720 | 237,200 | 3,720 |
| 2001-08-30 | 3,570 | 3,750 | 3,530 | 3,660 | 502,600 | 3,660 |
| 2001-08-29 | 3,650 | 3,660 | 3,530 | 3,580 | 379,100 | 3,580 |
| 2001-08-28 | 3,840 | 3,850 | 3,650 | 3,670 | 530,100 | 3,670 |
| 2001-08-27 | 3,950 | 3,960 | 3,840 | 3,850 | 370,100 | 3,850 |
| 2001-08-24 | 3,980 | 4,010 | 3,950 | 3,950 | 294,000 | 3,950 |
| 2001-08-23 | 4,010 | 4,020 | 3,980 | 3,990 | 347,700 | 3,990 |
| 2001-08-22 | 4,060 | 4,070 | 4,000 | 4,010 | 403,600 | 4,010 |
| 2001-08-21 | 4,090 | 4,130 | 4,060 | 4,090 | 178,500 | 4,090 |
| 2001-08-20 | 4,140 | 4,150 | 4,070 | 4,090 | 206,100 | 4,090 |
| 2001-08-17 | 4,140 | 4,180 | 4,140 | 4,150 | 177,800 | 4,150 |
| 2001-08-16 | 4,190 | 4,200 | 4,130 | 4,140 | 143,300 | 4,140 |
| 2001-08-15 | 4,180 | 4,220 | 4,160 | 4,200 | 167,100 | 4,200 |
| 2001-08-14 | 4,120 | 4,200 | 4,120 | 4,180 | 166,500 | 4,180 |
| 2001-08-13 | 4,250 | 4,270 | 4,050 | 4,130 | 351,100 | 4,130 |
| 2001-08-10 | 4,130 | 4,300 | 4,110 | 4,250 | 395,400 | 4,250 |
| 2001-08-09 | 4,100 | 4,200 | 4,080 | 4,130 | 519,300 | 4,130 |
| 2001-08-08 | 4,180 | 4,200 | 3,990 | 4,100 | 1,036,600 | 4,100 |
| 2001-08-07 | 4,340 | 4,350 | 4,170 | 4,190 | 983,500 | 4,190 |
| 2001-08-06 | 4,490 | 4,510 | 4,310 | 4,350 | 802,000 | 4,350 |
| 2001-08-03 | 4,540 | 4,570 | 4,460 | 4,500 | 468,900 | 4,500 |
| 2001-08-02 | 4,660 | 4,690 | 4,520 | 4,530 | 492,000 | 4,530 |
| 2001-08-01 | 4,570 | 4,710 | 4,550 | 4,640 | 785,500 | 4,640 |
| 2001-07-31 | 4,540 | 4,580 | 4,350 | 4,560 | 722,300 | 4,560 |
| 2001-07-30 | 5,010 | 5,080 | 4,510 | 4,540 | 1,433,200 | 4,540 |
| 2001-07-27 | 4,800 | 5,000 | 4,800 | 4,930 | 3,432,700 | 4,930 |
| 2001-07-26 | 4,700 | 4,700 | 4,700 | 4,700 | 2,109,100 | 4,700 |
分割・併合履歴 ： なし
