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 [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,205	2,210	2,200	2,205	27,500	2,205
2004-12-29	2,190	2,215	2,190	2,210	92,700	2,210
2004-12-28	2,205	2,210	2,185	2,195	90,400	2,195
2004-12-27	2,250	2,255	2,180	2,215	196,500	2,215
2004-12-24	2,310	2,320	2,300	2,305	292,500	2,305
2004-12-22	2,320	2,330	2,310	2,315	167,800	2,315
2004-12-21	2,320	2,330	2,320	2,325	117,100	2,325
2004-12-20	2,310	2,325	2,310	2,320	90,700	2,320
2004-12-17	2,310	2,315	2,300	2,310	77,500	2,310
2004-12-16	2,335	2,340	2,295	2,310	134,400	2,310
2004-12-15	2,365	2,395	2,325	2,335	180,400	2,335
2004-12-14	2,330	2,370	2,330	2,365	150,900	2,365
2004-12-13	2,305	2,335	2,305	2,330	110,500	2,330
2004-12-10	2,280	2,300	2,270	2,300	89,400	2,300
2004-12-09	2,280	2,290	2,260	2,270	138,900	2,270
2004-12-08	2,260	2,290	2,260	2,280	114,400	2,280
2004-12-07	2,250	2,270	2,240	2,260	157,000	2,260
2004-12-06	2,230	2,250	2,230	2,250	74,200	2,250
2004-12-03	2,220	2,240	2,220	2,230	55,000	2,230
2004-12-02	2,220	2,240	2,220	2,220	47,400	2,220
2004-12-01	2,210	2,230	2,210	2,230	54,500	2,230
2004-11-30	2,210	2,220	2,210	2,210	64,300	2,210
2004-11-29	2,210	2,220	2,200	2,210	72,800	2,210
2004-11-26	2,220	2,240	2,200	2,210	176,800	2,210
2004-11-25	2,230	2,240	2,220	2,230	41,300	2,230
2004-11-24	2,210	2,230	2,210	2,230	39,800	2,230
2004-11-22	2,220	2,230	2,210	2,220	33,300	2,220
2004-11-19	2,220	2,230	2,210	2,220	48,200	2,220
2004-11-18	2,220	2,230	2,220	2,220	44,100	2,220
2004-11-17	2,220	2,230	2,190	2,230	111,500	2,230
2004-11-16	2,230	2,240	2,220	2,230	42,400	2,230
2004-11-15	2,230	2,240	2,220	2,230	78,900	2,230
2004-11-12	2,200	2,230	2,200	2,230	38,000	2,230
2004-11-11	2,200	2,220	2,200	2,210	47,400	2,210
2004-11-10	2,190	2,210	2,190	2,200	47,100	2,200
2004-11-09	2,180	2,200	2,180	2,190	48,100	2,190
2004-11-08	2,170	2,210	2,170	2,180	56,700	2,180
2004-11-05	2,170	2,180	2,160	2,170	53,500	2,170
2004-11-04	2,150	2,180	2,150	2,170	54,000	2,170
2004-11-02	2,140	2,160	2,140	2,140	70,800	2,140
2004-11-01	2,150	2,160	2,140	2,140	97,000	2,140
2004-10-29	2,170	2,180	2,150	2,160	72,900	2,160
2004-10-28	2,160	2,180	2,160	2,170	43,700	2,170
2004-10-27	2,210	2,220	2,150	2,170	85,300	2,170
2004-10-26	2,220	2,240	2,210	2,210	30,900	2,210
2004-10-25	2,240	2,250	2,220	2,230	55,500	2,230
2004-10-22	2,210	2,250	2,210	2,250	81,200	2,250
2004-10-21	2,200	2,220	2,200	2,220	24,200	2,220
2004-10-20	2,210	2,230	2,200	2,210	47,300	2,210
2004-10-19	2,210	2,220	2,200	2,220	52,900	2,220
2004-10-18	2,170	2,210	2,170	2,210	76,200	2,210
2004-10-15	2,180	2,190	2,170	2,180	43,400	2,180
2004-10-14	2,160	2,200	2,160	2,190	75,100	2,190
2004-10-13	2,160	2,170	2,150	2,170	41,200	2,170
2004-10-12	2,150	2,170	2,150	2,160	31,600	2,160
2004-10-08	2,150	2,160	2,140	2,150	101,000	2,150
2004-10-07	2,160	2,170	2,150	2,160	79,300	2,160
2004-10-06	2,160	2,190	2,160	2,170	100,100	2,170
2004-10-05	2,170	2,200	2,160	2,160	75,000	2,160
2004-10-04	2,150	2,180	2,150	2,170	80,000	2,170
2004-10-01	2,130	2,160	2,130	2,150	62,200	2,150
2004-09-30	2,130	2,150	2,130	2,140	47,600	2,140
2004-09-29	2,130	2,150	2,120	2,140	43,600	2,140
2004-09-28	2,130	2,150	2,120	2,130	55,300	2,130
2004-09-27	2,130	2,150	2,120	2,130	52,700	2,130
2004-09-24	2,200	2,210	2,110	2,140	148,000	2,140
2004-09-22	2,200	2,210	2,200	2,210	62,500	2,210
2004-09-21	2,200	2,210	2,200	2,210	100,800	2,210
2004-09-17	2,210	2,230	2,200	2,200	82,600	2,200
2004-09-16	2,210	2,230	2,210	2,220	38,700	2,220
2004-09-15	2,220	2,230	2,210	2,220	46,500	2,220
2004-09-14	2,220	2,230	2,220	2,220	43,700	2,220
2004-09-13	2,220	2,230	2,220	2,230	43,700	2,230
2004-09-10	2,220	2,230	2,220	2,230	44,200	2,230
2004-09-09	2,220	2,230	2,220	2,230	23,900	2,230
2004-09-08	2,220	2,240	2,220	2,230	40,500	2,230
2004-09-07	2,220	2,240	2,220	2,230	40,100	2,230
2004-09-06	2,230	2,240	2,220	2,230	36,700	2,230
2004-09-03	2,220	2,240	2,220	2,230	42,100	2,230
2004-09-02	2,220	2,240	2,220	2,230	23,700	2,230
2004-09-01	2,220	2,240	2,220	2,230	30,500	2,230
2004-08-31	2,240	2,250	2,220	2,220	36,000	2,220
2004-08-30	2,240	2,250	2,230	2,240	19,800	2,240
2004-08-27	2,230	2,250	2,220	2,240	50,500	2,240
2004-08-26	2,240	2,250	2,230	2,230	34,300	2,230
2004-08-25	2,240	2,250	2,230	2,240	31,400	2,240
2004-08-24	2,230	2,240	2,220	2,240	18,400	2,240
2004-08-23	2,220	2,240	2,220	2,230	22,900	2,230
2004-08-20	2,210	2,230	2,210	2,230	39,000	2,230
2004-08-19	2,240	2,260	2,220	2,220	93,600	2,220
2004-08-18	2,250	2,260	2,250	2,250	20,600	2,250
2004-08-17	2,250	2,260	2,240	2,250	21,600	2,250
2004-08-16	2,260	2,270	2,250	2,260	37,700	2,260
2004-08-13	2,270	2,280	2,250	2,270	30,900	2,270
2004-08-12	2,260	2,300	2,240	2,290	51,800	2,290
2004-08-11	2,310	2,340	2,270	2,270	75,300	2,270
2004-08-10	2,270	2,320	2,270	2,310	51,600	2,310
2004-08-09	2,280	2,290	2,250	2,280	32,100	2,280
2004-08-06	2,230	2,290	2,230	2,290	65,900	2,290
2004-08-05	2,240	2,260	2,230	2,240	29,100	2,240
2004-08-04	2,250	2,290	2,230	2,250	87,100	2,250
2004-08-03	2,240	2,260	2,220	2,240	33,200	2,240
2004-08-02	2,230	2,250	2,230	2,240	33,000	2,240
2004-07-30	2,250	2,250	2,210	2,230	96,400	2,230
2004-07-29	2,250	2,260	2,240	2,250	47,200	2,250
2004-07-28	2,280	2,300	2,250	2,250	59,000	2,250
2004-07-27	2,300	2,310	2,270	2,270	73,000	2,270
2004-07-26	2,300	2,350	2,300	2,300	64,500	2,300
2004-07-23	2,280	2,290	2,270	2,270	34,000	2,270
2004-07-22	2,250	2,260	2,240	2,250	25,400	2,250
2004-07-21	2,270	2,290	2,250	2,250	52,400	2,250
2004-07-20	2,260	2,280	2,260	2,270	39,800	2,270
2004-07-16	2,260	2,280	2,240	2,260	49,000	2,260
2004-07-15	2,280	2,290	2,260	2,260	32,400	2,260
2004-07-14	2,280	2,300	2,280	2,290	31,000	2,290
2004-07-13	2,280	2,300	2,280	2,290	19,400	2,290
2004-07-12	2,280	2,300	2,280	2,290	39,700	2,290
2004-07-09	2,270	2,290	2,270	2,290	32,400	2,290
2004-07-08	2,300	2,300	2,270	2,270	50,200	2,270
2004-07-07	2,320	2,330	2,290	2,300	35,200	2,300
2004-07-06	2,310	2,370	2,310	2,330	45,200	2,330
2004-07-05	2,290	2,310	2,280	2,300	47,100	2,300
2004-07-02	2,300	2,310	2,280	2,300	42,300	2,300
2004-07-01	2,320	2,330	2,300	2,300	79,300	2,300
2004-06-30	2,350	2,360	2,300	2,320	48,100	2,320
2004-06-29	2,400	2,410	2,340	2,350	86,400	2,350
2004-06-28	2,400	2,410	2,380	2,400	77,700	2,400
2004-06-25	2,450	2,460	2,370	2,410	114,900	2,410
2004-06-24	2,480	2,500	2,480	2,490	167,600	2,490
2004-06-23	2,480	2,500	2,480	2,480	132,400	2,480
2004-06-22	2,480	2,490	2,480	2,480	61,200	2,480
2004-06-21	2,470	2,490	2,470	2,480	98,500	2,480
2004-06-18	2,450	2,470	2,450	2,470	56,100	2,470
2004-06-17	2,430	2,460	2,430	2,460	55,300	2,460
2004-06-16	2,430	2,450	2,430	2,440	72,600	2,440
2004-06-15	2,440	2,450	2,430	2,440	39,300	2,440
2004-06-14	2,440	2,450	2,420	2,440	121,400	2,440
2004-06-11	2,420	2,450	2,410	2,440	80,600	2,440
2004-06-10	2,410	2,420	2,390	2,410	101,300	2,410
2004-06-09	2,380	2,410	2,380	2,400	79,900	2,400
2004-06-08	2,360	2,390	2,360	2,380	49,300	2,380
2004-06-07	2,360	2,380	2,360	2,360	46,500	2,360
2004-06-04	2,360	2,370	2,350	2,360	47,300	2,360
2004-06-03	2,370	2,380	2,350	2,370	35,400	2,370
2004-06-02	2,370	2,390	2,370	2,370	43,200	2,370
2004-06-01	2,350	2,370	2,350	2,370	23,200	2,370
2004-05-31	2,330	2,380	2,330	2,350	47,300	2,350
2004-05-28	2,350	2,360	2,330	2,340	31,100	2,340
2004-05-27	2,350	2,370	2,330	2,350	20,600	2,350
2004-05-26	2,370	2,380	2,340	2,350	27,200	2,350
2004-05-25	2,390	2,400	2,350	2,370	56,700	2,370
2004-05-24	2,350	2,400	2,350	2,400	59,800	2,400
2004-05-21	2,260	2,380	2,260	2,350	76,000	2,350
2004-05-20	2,210	2,280	2,200	2,270	117,900	2,270
2004-05-19	2,200	2,230	2,200	2,220	78,400	2,220
2004-05-18	2,240	2,250	2,200	2,200	123,300	2,200
2004-05-17	2,290	2,300	2,210	2,240	71,200	2,240
2004-05-14	2,280	2,320	2,280	2,300	72,600	2,300
2004-05-13	2,300	2,310	2,270	2,280	34,100	2,280
2004-05-12	2,290	2,320	2,270	2,300	104,500	2,300
2004-05-11	2,220	2,320	2,220	2,270	121,100	2,270
2004-05-10	2,370	2,380	2,210	2,220	119,100	2,220
2004-05-07	2,370	2,380	2,360	2,380	39,400	2,380
2004-05-06	2,370	2,390	2,360	2,370	47,600	2,370
2004-04-30	2,400	2,410	2,370	2,380	73,000	2,380
2004-04-28	2,400	2,420	2,400	2,400	27,100	2,400
2004-04-27	2,390	2,410	2,390	2,410	71,300	2,410
2004-04-26	2,340	2,440	2,340	2,400	134,800	2,400
2004-04-23	2,360	2,380	2,330	2,340	85,000	2,340
2004-04-22	2,310	2,320	2,310	2,310	51,100	2,310
2004-04-21	2,300	2,320	2,300	2,310	35,600	2,310
2004-04-20	2,320	2,330	2,310	2,310	45,600	2,310
2004-04-19	2,320	2,330	2,320	2,330	67,200	2,330
2004-04-16	2,300	2,320	2,300	2,320	43,900	2,320
2004-04-15	2,310	2,320	2,300	2,310	42,400	2,310
2004-04-14	2,340	2,350	2,310	2,310	78,700	2,310
2004-04-13	2,330	2,360	2,330	2,340	99,500	2,340
2004-04-12	2,310	2,340	2,310	2,340	62,400	2,340
2004-04-09	2,330	2,340	2,300	2,310	59,000	2,310
2004-04-08	2,300	2,340	2,300	2,340	73,000	2,340
2004-04-07	2,300	2,320	2,290	2,300	199,700	2,300
2004-04-06	2,380	2,390	2,290	2,310	336,800	2,310
2004-04-05	2,440	2,450	2,380	2,390	104,900	2,390
2004-04-02	2,380	2,450	2,370	2,450	112,200	2,450
2004-04-01	2,360	2,390	2,360	2,380	50,300	2,380
2004-03-31	2,370	2,380	2,310	2,370	140,800	2,370
2004-03-30	2,360	2,410	2,360	2,380	58,300	2,380
2004-03-29	2,330	2,370	2,330	2,370	69,000	2,370
2004-03-26	2,350	2,370	2,330	2,330	39,300	2,330
2004-03-25	2,370	2,390	2,350	2,350	43,400	2,350
2004-03-24	2,380	2,390	2,350	2,370	37,000	2,370
2004-03-23	2,390	2,400	2,310	2,380	62,600	2,380
2004-03-22	2,400	2,410	2,360	2,400	76,400	2,400
2004-03-19	2,480	2,490	2,400	2,400	86,500	2,400
2004-03-18	2,440	2,500	2,440	2,480	237,300	2,480
2004-03-17	2,400	2,470	2,390	2,440	180,300	2,440
2004-03-16	2,340	2,440	2,340	2,400	198,400	2,400
2004-03-15	2,330	2,360	2,330	2,340	92,700	2,340
2004-03-12	2,330	2,350	2,330	2,340	263,400	2,340
2004-03-11	2,340	2,360	2,290	2,350	267,200	2,350
2004-03-10	2,170	2,370	2,170	2,360	563,200	2,360
2004-03-09	2,120	2,170	2,120	2,160	156,900	2,160
2004-03-08	2,040	2,130	2,040	2,130	213,000	2,130
2004-03-05	2,000	2,050	1,990	2,040	136,200	2,040
2004-03-04	1,990	2,010	1,980	2,000	124,400	2,000
2004-03-03	1,980	2,000	1,980	1,990	55,300	1,990
2004-03-02	1,980	2,000	1,980	1,980	83,200	1,980
2004-03-01	1,970	2,000	1,960	1,970	112,100	1,970
2004-02-27	1,970	1,980	1,960	1,970	69,400	1,970
2004-02-26	1,980	1,990	1,960	1,970	48,900	1,970
2004-02-25	2,000	2,010	1,980	1,980	47,300	1,980
2004-02-24	1,990	2,000	1,990	2,000	26,700	2,000
2004-02-23	1,990	2,020	1,990	1,990	35,000	1,990
2004-02-20	1,990	2,010	1,990	1,990	27,600	1,990
2004-02-19	2,000	2,020	1,980	1,990	57,700	1,990
2004-02-18	2,000	2,020	2,000	2,000	21,400	2,000
2004-02-17	2,020	2,040	1,990	2,000	60,300	2,000
2004-02-16	2,070	2,100	2,010	2,020	78,800	2,020
2004-02-13	2,010	2,080	2,010	2,060	93,200	2,060
2004-02-12	2,010	2,040	2,000	2,020	55,100	2,020
2004-02-10	1,950	2,010	1,950	2,010	88,200	2,010
2004-02-09	1,930	1,960	1,930	1,950	28,300	1,950
2004-02-06	1,920	1,940	1,920	1,930	41,000	1,930
2004-02-05	1,930	1,940	1,920	1,920	37,900	1,920
2004-02-04	1,940	1,950	1,930	1,940	21,200	1,940
2004-02-03	1,930	1,950	1,930	1,940	36,100	1,940
2004-02-02	1,950	1,960	1,930	1,930	42,000	1,930
2004-01-30	1,960	1,970	1,940	1,950	31,000	1,950
2004-01-29	1,970	1,980	1,960	1,970	33,600	1,970
2004-01-28	1,980	1,990	1,970	1,980	45,700	1,980
2004-01-27	1,980	2,000	1,980	1,980	20,900	1,980
2004-01-26	1,990	2,000	1,970	1,980	31,200	1,980
2004-01-23	1,990	2,000	1,990	2,000	35,400	2,000
2004-01-22	1,990	2,000	1,990	1,990	29,800	1,990
2004-01-21	1,980	2,010	1,980	1,990	26,500	1,990
2004-01-20	1,990	2,000	1,980	1,990	62,000	1,990
2004-01-19	2,000	2,010	1,990	1,990	46,700	1,990
2004-01-16	1,990	2,000	1,990	2,000	46,900	2,000
2004-01-15	2,000	2,010	1,990	2,000	61,200	2,000
2004-01-14	1,990	2,010	1,990	2,000	31,000	2,000
2004-01-13	2,000	2,010	1,990	1,990	33,800	1,990
2004-01-09	1,990	2,010	1,990	1,990	33,600	1,990
2004-01-08	2,000	2,010	1,990	1,990	43,100	1,990
2004-01-07	1,990	2,010	1,990	2,000	32,000	2,000
2004-01-06	2,000	2,010	1,990	2,000	66,500	2,000
2004-01-05	2,030	2,040	1,990	2,010	32,000	2,010

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