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 [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,850	1,870	1,850	1,860	29,300	1,860
2002-12-27	1,860	1,870	1,850	1,860	30,500	1,860
2002-12-26	1,870	1,880	1,860	1,860	31,900	1,860
2002-12-25	1,960	1,970	1,850	1,880	69,800	1,880
2002-12-24	1,990	2,010	1,870	2,000	192,400	2,000
2002-12-20	2,000	2,020	2,000	2,010	74,700	2,010
2002-12-19	2,010	2,020	2,000	2,000	55,900	2,000
2002-12-18	2,010	2,030	2,010	2,010	56,500	2,010
2002-12-17	2,010	2,030	2,000	2,020	74,100	2,020
2002-12-16	2,000	2,030	2,000	2,020	36,200	2,020
2002-12-13	2,020	2,030	1,990	2,010	40,800	2,010
2002-12-12	2,000	2,040	1,990	2,020	100,200	2,020
2002-12-11	1,960	2,070	1,940	2,010	147,900	2,010
2002-12-10	1,830	2,000	1,830	1,960	107,800	1,960
2002-12-09	1,900	1,910	1,720	1,850	196,100	1,850
2002-12-06	2,180	2,190	2,050	2,050	86,500	2,050
2002-12-05	2,180	2,210	2,150	2,190	74,000	2,190
2002-12-04	2,120	2,230	2,100	2,170	97,600	2,170
2002-12-03	2,200	2,230	2,120	2,130	110,300	2,130
2002-12-02	2,060	2,220	2,060	2,210	93,100	2,210
2002-11-29	1,980	2,060	1,980	2,060	123,000	2,060
2002-11-28	1,870	2,020	1,870	1,980	65,000	1,980
2002-11-27	1,810	1,870	1,810	1,860	58,500	1,860
2002-11-26	1,790	1,820	1,790	1,810	52,900	1,810
2002-11-25	1,750	1,820	1,750	1,800	87,100	1,800
2002-11-22	1,740	1,760	1,740	1,750	46,300	1,750
2002-11-21	1,710	1,790	1,710	1,740	49,000	1,740
2002-11-20	1,710	1,720	1,700	1,710	42,100	1,710
2002-11-19	1,720	1,730	1,710	1,710	45,000	1,710
2002-11-18	1,680	1,740	1,680	1,730	87,900	1,730
2002-11-15	1,740	1,750	1,660	1,690	155,000	1,690
2002-11-14	1,870	1,880	1,750	1,750	161,500	1,750
2002-11-13	1,970	1,980	1,880	1,890	133,600	1,890
2002-11-12	2,020	2,030	1,980	1,980	102,200	1,980
2002-11-11	2,070	2,080	2,040	2,050	70,100	2,050
2002-11-08	2,100	2,110	2,080	2,080	67,100	2,080
2002-11-07	2,100	2,110	2,100	2,110	37,900	2,110
2002-11-06	2,110	2,120	2,100	2,110	65,000	2,110
2002-11-05	2,110	2,120	2,110	2,120	51,200	2,120
2002-11-01	2,160	2,170	2,110	2,120	86,000	2,120
2002-10-31	2,200	2,200	2,170	2,180	68,700	2,180
2002-10-30	2,200	2,210	2,190	2,200	90,800	2,200
2002-10-29	2,210	2,220	2,200	2,210	33,300	2,210
2002-10-28	2,230	2,250	2,210	2,220	38,500	2,220
2002-10-25	2,220	2,250	2,220	2,240	52,100	2,240
2002-10-24	2,210	2,230	2,210	2,230	28,000	2,230
2002-10-23	2,210	2,220	2,210	2,220	20,700	2,220
2002-10-22	2,230	2,240	2,210	2,220	51,000	2,220
2002-10-21	2,210	2,240	2,210	2,230	30,400	2,230
2002-10-18	2,190	2,220	2,190	2,210	53,400	2,210
2002-10-17	2,190	2,200	2,190	2,200	28,200	2,200
2002-10-16	2,190	2,210	2,190	2,190	48,500	2,190
2002-10-15	2,200	2,210	2,190	2,190	45,600	2,190
2002-10-11	2,200	2,220	2,190	2,200	49,900	2,200
2002-10-10	2,190	2,240	2,190	2,200	44,600	2,200
2002-10-09	2,180	2,200	2,170	2,200	52,000	2,200
2002-10-08	2,130	2,180	2,120	2,170	96,600	2,170
2002-10-07	2,150	2,160	2,130	2,140	86,500	2,140
2002-10-04	2,230	2,240	2,160	2,180	105,200	2,180
2002-10-03	2,250	2,270	2,220	2,230	104,900	2,230
2002-10-02	2,250	2,330	2,230	2,260	145,600	2,260
2002-10-01	2,400	2,420	2,190	2,240	224,000	2,240
2002-09-30	2,520	2,530	2,440	2,440	89,000	2,440
2002-09-27	2,580	2,590	2,520	2,530	93,100	2,530
2002-09-26	2,620	2,630	2,590	2,590	47,000	2,590
2002-09-25	2,670	2,680	2,600	2,620	89,600	2,620
2002-09-24	2,680	2,690	2,670	2,670	29,400	2,670
2002-09-20	2,690	2,700	2,680	2,680	48,900	2,680
2002-09-19	2,690	2,710	2,690	2,690	43,300	2,690
2002-09-18	2,710	2,730	2,690	2,690	80,000	2,690
2002-09-17	2,720	2,730	2,720	2,720	30,500	2,720
2002-09-13	2,720	2,730	2,720	2,730	26,800	2,730
2002-09-12	2,720	2,730	2,720	2,730	46,100	2,730
2002-09-11	2,720	2,730	2,720	2,730	42,300	2,730
2002-09-10	2,730	2,740	2,720	2,730	37,800	2,730
2002-09-09	2,730	2,740	2,730	2,740	31,300	2,740
2002-09-06	2,750	2,760	2,730	2,740	79,300	2,740
2002-09-05	2,750	2,770	2,750	2,750	32,800	2,750
2002-09-04	2,770	2,780	2,750	2,760	52,400	2,760
2002-09-03	2,760	2,800	2,760	2,780	110,700	2,780
2002-09-02	2,760	2,770	2,760	2,760	32,200	2,760
2002-08-30	2,780	2,790	2,760	2,760	73,900	2,760
2002-08-29	2,790	2,800	2,770	2,780	75,100	2,780
2002-08-28	2,800	2,810	2,800	2,810	41,500	2,810
2002-08-27	2,800	2,810	2,800	2,800	30,600	2,800
2002-08-26	2,800	2,810	2,800	2,800	37,600	2,800
2002-08-23	2,790	2,830	2,790	2,800	58,500	2,800
2002-08-22	2,790	2,800	2,780	2,800	49,800	2,800
2002-08-21	2,800	2,800	2,780	2,800	30,300	2,800
2002-08-20	2,800	2,810	2,790	2,800	26,100	2,800
2002-08-19	2,800	2,820	2,790	2,800	34,100	2,800
2002-08-16	2,820	2,850	2,800	2,810	30,800	2,810
2002-08-15	2,850	2,870	2,800	2,830	35,100	2,830
2002-08-14	2,940	2,950	2,830	2,890	39,500	2,890
2002-08-13	2,810	3,020	2,810	2,950	112,900	2,950
2002-08-12	2,700	2,810	2,700	2,800	69,000	2,800
2002-08-09	2,720	2,770	2,720	2,760	34,300	2,760
2002-08-08	2,690	2,740	2,690	2,730	48,200	2,730
2002-08-07	2,660	2,700	2,660	2,690	59,100	2,690
2002-08-06	2,670	2,680	2,650	2,660	78,200	2,660
2002-08-05	2,710	2,720	2,670	2,680	105,500	2,680
2002-08-02	2,710	2,720	2,710	2,720	45,100	2,720
2002-08-01	2,750	2,760	2,720	2,730	85,500	2,730
2002-07-31	2,770	2,790	2,750	2,760	68,600	2,760
2002-07-30	2,790	2,800	2,780	2,780	43,900	2,780
2002-07-29	2,790	2,800	2,780	2,800	36,800	2,800
2002-07-26	2,820	2,820	2,780	2,800	102,200	2,800
2002-07-25	2,850	2,900	2,840	2,840	72,200	2,840
2002-07-24	2,860	2,860	2,850	2,850	38,100	2,850
2002-07-23	2,850	2,870	2,850	2,850	27,400	2,850
2002-07-22	2,860	2,870	2,850	2,850	24,300	2,850
2002-07-19	2,860	2,870	2,860	2,870	28,700	2,870
2002-07-18	2,850	2,870	2,850	2,870	32,100	2,870
2002-07-17	2,860	2,870	2,850	2,850	60,200	2,850
2002-07-16	2,880	2,890	2,870	2,870	30,600	2,870
2002-07-15	2,900	2,910	2,880	2,890	31,300	2,890
2002-07-12	2,900	2,940	2,890	2,900	31,300	2,900
2002-07-11	2,920	2,930	2,880	2,900	50,600	2,900
2002-07-10	3,010	3,020	2,920	2,920	55,600	2,920
2002-07-09	2,910	3,010	2,910	3,000	49,900	3,000
2002-07-08	2,890	2,920	2,890	2,920	25,300	2,920
2002-07-05	2,880	2,900	2,870	2,890	24,900	2,890
2002-07-04	2,870	2,890	2,870	2,870	39,900	2,870
2002-07-03	2,860	2,890	2,850	2,880	46,500	2,880
2002-07-02	2,920	2,930	2,850	2,870	84,600	2,870
2002-07-01	3,090	3,100	2,920	2,920	75,400	2,920
2002-06-24	3,090	3,150	3,090	3,120	95,000	3,120
2002-06-21	3,090	3,100	3,090	3,100	51,800	3,100
2002-06-20	3,100	3,110	3,080	3,100	63,600	3,100
2002-06-19	3,110	3,130	3,100	3,100	50,800	3,100
2002-06-18	3,100	3,130	3,100	3,120	45,600	3,120
2002-06-17	3,150	3,160	3,100	3,100	44,800	3,100
2002-06-14	3,170	3,180	3,100	3,160	54,200	3,160
2002-06-13	3,290	3,300	3,190	3,190	75,400	3,190
2002-06-12	3,250	3,310	3,250	3,290	119,000	3,290
2002-06-11	3,190	3,270	3,190	3,250	134,700	3,250
2002-06-10	3,110	3,200	3,110	3,180	84,500	3,180
2002-06-07	3,100	3,130	3,100	3,120	51,100	3,120
2002-06-06	3,050	3,140	3,040	3,110	98,600	3,110
2002-06-05	3,040	3,050	3,040	3,050	41,900	3,050
2002-06-04	3,040	3,050	3,040	3,040	46,200	3,040
2002-06-03	3,040	3,050	3,040	3,040	50,900	3,040
2002-05-31	3,040	3,050	3,040	3,040	46,800	3,040
2002-05-30	3,050	3,050	3,040	3,040	31,300	3,040
2002-05-29	3,030	3,050	3,030	3,040	43,100	3,040
2002-05-28	3,040	3,050	3,030	3,040	54,900	3,040
2002-05-27	3,040	3,050	3,040	3,050	52,400	3,050
2002-05-24	3,040	3,070	3,040	3,050	91,300	3,050
2002-05-23	3,040	3,050	3,040	3,040	73,500	3,040
2002-05-22	3,010	3,050	3,010	3,040	65,000	3,040
2002-05-21	2,980	3,020	2,970	3,020	102,100	3,020
2002-05-20	2,950	2,980	2,950	2,970	53,400	2,970
2002-05-17	2,930	2,960	2,930	2,960	54,700	2,960
2002-05-16	2,950	2,960	2,930	2,930	43,200	2,930
2002-05-15	2,950	2,960	2,950	2,950	29,900	2,950
2002-05-14	2,950	2,960	2,950	2,950	29,200	2,950
2002-05-13	2,950	2,960	2,950	2,950	53,200	2,950
2002-05-10	2,970	2,980	2,960	2,960	39,400	2,960
2002-05-09	3,000	3,010	2,970	2,980	52,700	2,980
2002-05-08	2,990	3,040	2,990	3,000	140,500	3,000
2002-05-07	2,880	3,030	2,880	2,990	127,300	2,990
2002-05-02	2,880	2,890	2,870	2,890	49,800	2,890
2002-05-01	2,880	2,890	2,870	2,880	66,900	2,880
2002-04-30	2,890	2,900	2,880	2,880	45,700	2,880
2002-04-26	2,890	2,910	2,890	2,900	71,400	2,900
2002-04-25	2,850	2,930	2,850	2,900	111,100	2,900
2002-04-24	2,850	2,870	2,850	2,850	39,500	2,850
2002-04-23	2,840	2,860	2,840	2,850	45,200	2,850
2002-04-22	2,840	2,850	2,840	2,840	29,900	2,840
2002-04-19	2,850	2,860	2,840	2,840	68,200	2,840
2002-04-18	2,850	2,860	2,850	2,850	46,500	2,850
2002-04-17	2,840	2,860	2,840	2,850	64,900	2,850
2002-04-16	2,850	2,860	2,840	2,850	70,200	2,850
2002-04-15	2,850	2,860	2,850	2,850	57,300	2,850
2002-04-12	2,860	2,870	2,850	2,860	46,700	2,860
2002-04-11	2,850	2,870	2,850	2,860	39,600	2,860
2002-04-10	2,860	2,860	2,850	2,860	43,100	2,860
2002-04-09	2,870	2,880	2,850	2,860	55,300	2,860
2002-04-08	2,870	2,890	2,860	2,870	78,800	2,870
2002-04-05	2,870	2,880	2,870	2,880	44,000	2,880
2002-04-04	2,880	2,890	2,870	2,880	49,700	2,880
2002-04-03	2,890	2,910	2,880	2,890	45,300	2,890
2002-04-02	2,880	2,910	2,870	2,890	77,300	2,890
2002-04-01	2,850	2,900	2,850	2,880	40,700	2,880
2002-03-29	2,800	2,870	2,800	2,850	83,100	2,850
2002-03-28	2,800	2,820	2,800	2,800	74,700	2,800
2002-03-27	2,810	2,820	2,800	2,810	92,900	2,810
2002-03-26	2,880	2,890	2,820	2,820	102,000	2,820
2002-03-25	2,900	2,930	2,880	2,880	109,400	2,880
2002-03-22	2,930	2,940	2,900	2,900	135,700	2,900
2002-03-20	2,920	2,950	2,920	2,930	55,000	2,930
2002-03-19	2,920	2,950	2,910	2,930	53,400	2,930
2002-03-18	2,930	2,960	2,920	2,920	68,100	2,920
2002-03-15	2,930	2,960	2,920	2,930	50,100	2,930
2002-03-14	2,950	2,960	2,930	2,940	56,500	2,940
2002-03-13	2,960	2,970	2,950	2,960	59,700	2,960
2002-03-12	2,990	3,000	2,960	2,960	118,400	2,960
2002-03-11	3,000	3,020	2,980	2,980	80,800	2,980
2002-03-08	2,980	3,010	2,980	3,000	60,100	3,000
2002-03-07	3,030	3,070	2,970	2,980	79,500	2,980
2002-03-06	2,910	3,040	2,910	3,040	91,300	3,040
2002-03-05	2,860	2,920	2,860	2,910	73,400	2,910
2002-03-04	2,840	2,890	2,840	2,860	61,600	2,860
2002-03-01	2,840	2,860	2,830	2,850	58,800	2,850
2002-02-28	2,840	2,860	2,820	2,850	94,500	2,850
2002-02-27	2,840	2,850	2,810	2,850	61,000	2,850
2002-02-26	2,880	2,900	2,830	2,840	60,700	2,840
2002-02-25	2,890	2,920	2,880	2,880	85,100	2,880
2002-02-22	2,870	2,900	2,870	2,900	51,300	2,900
2002-02-21	2,860	2,890	2,840	2,880	63,700	2,880
2002-02-20	2,960	2,970	2,860	2,870	63,100	2,870
2002-02-19	2,990	3,000	2,950	2,970	69,900	2,970
2002-02-18	2,940	3,050	2,930	2,980	110,800	2,980
2002-02-15	2,890	2,900	2,860	2,880	43,900	2,880
2002-02-14	2,900	2,920	2,880	2,890	57,300	2,890
2002-02-13	2,920	2,920	2,900	2,900	38,800	2,900
2002-02-12	2,920	2,970	2,920	2,930	38,300	2,930
2002-02-08	2,810	2,980	2,810	2,920	60,100	2,920
2002-02-07	2,850	2,860	2,790	2,810	62,800	2,810
2002-02-06	2,800	2,860	2,780	2,860	69,500	2,860
2002-02-05	2,810	2,830	2,800	2,800	59,500	2,800
2002-02-04	2,930	2,940	2,800	2,820	90,300	2,820
2002-02-01	2,970	2,990	2,940	2,940	85,900	2,940
2002-01-31	2,890	2,960	2,880	2,950	57,700	2,950
2002-01-30	2,900	2,920	2,860	2,890	52,000	2,890
2002-01-29	2,790	2,920	2,790	2,910	114,300	2,910
2002-01-28	2,840	2,850	2,760	2,800	222,500	2,800
2002-01-25	2,970	2,980	2,850	2,850	220,800	2,850
2002-01-24	3,000	3,010	2,970	2,980	97,100	2,980
2002-01-23	3,070	3,080	3,000	3,000	75,500	3,000
2002-01-22	3,090	3,110	3,070	3,070	59,000	3,070
2002-01-21	3,130	3,160	3,090	3,120	65,600	3,120
2002-01-18	3,140	3,150	3,120	3,140	59,400	3,140
2002-01-17	3,180	3,200	3,120	3,140	86,200	3,140
2002-01-16	3,200	3,210	3,180	3,180	50,300	3,180
2002-01-15	3,200	3,210	3,180	3,200	58,900	3,200
2002-01-11	3,200	3,280	3,190	3,220	101,100	3,220
2002-01-10	3,230	3,240	3,200	3,200	69,700	3,200
2002-01-09	3,250	3,270	3,230	3,240	60,400	3,240
2002-01-08	3,290	3,310	3,250	3,260	62,500	3,260
2002-01-07	3,280	3,320	3,240	3,290	82,000	3,290
2002-01-04	3,300	3,320	3,270	3,280	22,000	3,280

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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