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 [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,934	1,940	1,899	1,908	1,367,200	1,908
2005-12-29	1,952	1,953	1,933	1,934	2,320,900	1,934
2005-12-28	1,958	1,960	1,952	1,952	911,200	1,952
2005-12-27	1,991	1,992	1,950	1,958	1,945,700	1,958
2005-12-26	2,025	2,030	2,010	2,015	1,482,900	2,015
2005-12-22	2,025	2,035	2,020	2,025	823,100	2,025
2005-12-21	2,025	2,030	2,020	2,030	817,200	2,030
2005-12-20	2,020	2,030	2,020	2,030	456,200	2,030
2005-12-19	2,020	2,025	2,015	2,025	419,100	2,025
2005-12-16	2,010	2,040	2,005	2,020	1,013,000	2,020
2005-12-15	2,015	2,020	2,005	2,010	423,900	2,010
2005-12-14	2,030	2,035	2,015	2,020	899,500	2,020
2005-12-13	2,040	2,045	2,030	2,035	589,000	2,035
2005-12-12	2,050	2,055	2,035	2,040	784,700	2,040
2005-12-09	2,050	2,055	2,045	2,050	280,400	2,050
2005-12-08	2,055	2,060	2,045	2,050	607,300	2,050
2005-12-07	2,045	2,055	2,045	2,055	387,400	2,055
2005-12-06	2,055	2,060	2,040	2,045	814,200	2,045
2005-12-05	2,055	2,060	2,050	2,055	657,700	2,055
2005-12-02	2,045	2,055	2,045	2,050	381,700	2,050
2005-12-01	2,040	2,045	2,040	2,040	143,500	2,040
2005-11-30	2,030	2,040	2,030	2,040	305,900	2,040
2005-11-29	2,040	2,045	2,030	2,035	345,700	2,035
2005-11-28	2,045	2,060	2,030	2,040	953,300	2,040
2005-11-25	2,015	2,040	2,015	2,040	523,700	2,040
2005-11-24	2,010	2,020	2,010	2,015	340,400	2,015
2005-11-22	2,010	2,015	2,005	2,010	481,000	2,010
2005-11-21	2,010	2,015	2,010	2,015	170,900	2,015
2005-11-18	2,005	2,015	2,005	2,015	189,200	2,015
2005-11-17	2,005	2,010	2,005	2,010	109,200	2,010
2005-11-16	2,005	2,010	2,005	2,005	93,300	2,005
2005-11-15	2,010	2,015	2,005	2,010	282,900	2,010
2005-11-14	2,005	2,015	2,005	2,015	185,500	2,015
2005-11-11	2,000	2,010	2,000	2,010	199,700	2,010
2005-11-10	2,005	2,010	2,000	2,005	218,700	2,005
2005-11-09	2,000	2,010	2,000	2,005	153,100	2,005
2005-11-08	2,005	2,010	2,000	2,005	236,900	2,005
2005-11-07	2,010	2,015	2,005	2,005	504,000	2,005
2005-11-04	2,005	2,015	2,005	2,015	231,800	2,015
2005-11-02	2,015	2,020	2,000	2,010	436,500	2,010
2005-11-01	2,010	2,020	2,010	2,020	264,000	2,020
2005-10-31	2,005	2,015	2,005	2,010	181,200	2,010
2005-10-28	2,005	2,010	2,005	2,010	183,400	2,010
2005-10-27	2,005	2,010	2,005	2,010	88,500	2,010
2005-10-26	2,005	2,010	2,005	2,010	93,700	2,010
2005-10-25	2,005	2,010	2,005	2,010	114,100	2,010
2005-10-24	2,000	2,010	2,000	2,010	93,400	2,010
2005-10-21	2,000	2,005	1,991	2,005	271,500	2,005
2005-10-20	2,005	2,010	2,000	2,000	310,700	2,000
2005-10-19	2,010	2,015	2,005	2,010	236,500	2,010
2005-10-18	2,005	2,015	2,005	2,015	164,300	2,015
2005-10-17	2,000	2,010	2,000	2,010	174,000	2,010
2005-10-14	2,000	2,005	2,000	2,005	126,900	2,005
2005-10-13	1,999	2,005	1,999	2,005	152,700	2,005
2005-10-12	1,996	2,000	1,996	1,999	206,500	1,999
2005-10-11	1,999	2,010	1,995	1,996	308,300	1,996
2005-10-07	1,980	1,995	1,980	1,995	418,800	1,995
2005-10-06	1,970	1,986	1,970	1,980	407,300	1,980
2005-10-05	1,965	1,968	1,960	1,968	475,300	1,968
2005-10-04	1,979	1,980	1,954	1,966	776,900	1,966
2005-10-03	1,999	2,000	1,950	1,979	1,016,600	1,979
2005-09-30	2,005	2,010	2,005	2,005	220,500	2,005
2005-09-29	2,010	2,015	2,005	2,005	267,800	2,005
2005-09-28	2,015	2,020	2,010	2,010	152,100	2,010
2005-09-27	2,015	2,020	2,015	2,015	180,700	2,015
2005-09-26	2,015	2,020	2,015	2,020	146,200	2,020
2005-09-22	2,025	2,030	2,015	2,020	263,900	2,020
2005-09-21	2,030	2,035	2,025	2,025	400,200	2,025
2005-09-20	2,035	2,040	2,030	2,035	272,300	2,035
2005-09-16	2,025	2,045	2,025	2,035	265,300	2,035
2005-09-15	2,010	2,025	2,010	2,025	212,200	2,025
2005-09-14	2,010	2,015	2,010	2,015	130,600	2,015
2005-09-13	2,005	2,015	2,005	2,015	178,800	2,015
2005-09-12	2,005	2,015	2,005	2,005	236,600	2,005
2005-09-09	2,005	2,010	2,005	2,005	99,300	2,005
2005-09-08	2,005	2,015	2,000	2,005	180,600	2,005
2005-09-07	2,000	2,010	2,000	2,005	169,800	2,005
2005-09-06	2,025	2,030	2,000	2,005	372,300	2,005
2005-09-05	2,025	2,030	2,025	2,030	70,400	2,030
2005-09-02	2,030	2,040	2,025	2,030	146,100	2,030
2005-09-01	2,040	2,045	2,030	2,035	69,600	2,035
2005-08-31	2,040	2,045	2,025	2,040	55,000	2,040
2005-08-30	2,040	2,045	2,030	2,040	153,200	2,040
2005-08-29	2,045	2,050	2,035	2,045	110,000	2,045
2005-08-26	2,000	2,045	1,995	2,045	309,800	2,045
2005-08-25	2,010	2,015	1,995	2,000	498,800	2,000
2005-08-24	2,025	2,030	2,005	2,010	445,400	2,010
2005-08-23	2,040	2,045	2,025	2,030	308,300	2,030
2005-08-22	2,050	2,055	2,030	2,040	354,700	2,040
2005-08-19	2,060	2,065	2,050	2,050	319,300	2,050
2005-08-18	2,065	2,070	2,060	2,060	162,400	2,060
2005-08-17	2,065	2,070	2,060	2,065	213,400	2,065
2005-08-16	2,075	2,080	2,065	2,070	224,500	2,070
2005-08-15	2,080	2,085	2,065	2,080	176,000	2,080
2005-08-12	2,105	2,110	2,065	2,080	358,900	2,080
2005-08-11	2,075	2,105	2,075	2,100	326,800	2,100
2005-08-10	2,060	2,085	2,055	2,075	421,300	2,075
2005-08-09	2,060	2,065	2,050	2,060	179,000	2,060
2005-08-08	2,080	2,085	2,045	2,065	251,500	2,065
2005-08-05	2,100	2,105	2,075	2,085	366,700	2,085
2005-08-04	2,150	2,155	2,090	2,105	478,700	2,105
2005-08-03	2,185	2,190	2,150	2,155	336,500	2,155
2005-08-02	2,220	2,225	2,185	2,190	311,400	2,190
2005-08-01	2,220	2,235	2,215	2,225	206,700	2,225
2005-07-29	2,225	2,230	2,220	2,220	67,800	2,220
2005-07-28	2,250	2,260	2,220	2,225	231,400	2,225
2005-07-27	2,240	2,255	2,240	2,255	56,900	2,255
2005-07-26	2,250	2,255	2,240	2,245	49,900	2,245
2005-07-25	2,255	2,260	2,245	2,255	50,500	2,255
2005-07-22	2,250	2,255	2,245	2,255	42,400	2,255
2005-07-21	2,255	2,260	2,250	2,250	63,500	2,250
2005-07-20	2,250	2,255	2,250	2,255	29,900	2,255
2005-07-19	2,245	2,255	2,245	2,250	42,600	2,250
2005-07-15	2,240	2,250	2,235	2,245	58,600	2,245
2005-07-14	2,250	2,255	2,240	2,240	77,900	2,240
2005-07-13	2,240	2,275	2,240	2,250	215,700	2,250
2005-07-12	2,225	2,230	2,225	2,225	32,200	2,225
2005-07-11	2,230	2,240	2,225	2,225	62,700	2,225
2005-07-08	2,230	2,235	2,225	2,230	58,900	2,230
2005-07-07	2,245	2,245	2,230	2,230	37,700	2,230
2005-07-06	2,235	2,240	2,235	2,240	34,700	2,240
2005-07-05	2,220	2,235	2,220	2,235	52,400	2,235
2005-07-04	2,240	2,245	2,220	2,225	137,600	2,225
2005-07-01	2,250	2,255	2,240	2,240	73,000	2,240
2005-06-30	2,250	2,260	2,250	2,255	49,500	2,255
2005-06-29	2,245	2,260	2,245	2,255	51,600	2,255
2005-06-28	2,255	2,260	2,240	2,250	78,600	2,250
2005-06-27	2,275	2,280	2,240	2,260	153,200	2,260
2005-06-24	2,325	2,330	2,295	2,310	320,500	2,310
2005-06-23	2,310	2,330	2,310	2,325	170,600	2,325
2005-06-22	2,285	2,310	2,285	2,310	193,000	2,310
2005-06-21	2,260	2,295	2,260	2,280	287,000	2,280
2005-06-20	2,310	2,315	2,195	2,265	711,400	2,265
2005-06-17	2,415	2,420	2,415	2,420	49,400	2,420
2005-06-16	2,415	2,425	2,415	2,420	87,400	2,420
2005-06-15	2,415	2,420	2,410	2,415	60,700	2,415
2005-06-14	2,410	2,420	2,410	2,420	79,200	2,420
2005-06-13	2,405	2,415	2,405	2,410	95,100	2,410
2005-06-10	2,400	2,405	2,400	2,405	46,300	2,405
2005-06-09	2,400	2,405	2,395	2,395	51,300	2,395
2005-06-08	2,385	2,400	2,380	2,400	86,000	2,400
2005-06-07	2,390	2,395	2,385	2,385	59,000	2,385
2005-06-06	2,400	2,405	2,390	2,395	91,600	2,395
2005-06-03	2,405	2,410	2,395	2,400	67,400	2,400
2005-06-02	2,395	2,415	2,395	2,405	143,200	2,405
2005-06-01	2,395	2,410	2,390	2,395	78,000	2,395
2005-05-31	2,370	2,400	2,370	2,400	86,200	2,400
2005-05-30	2,360	2,385	2,360	2,375	93,600	2,375
2005-05-27	2,350	2,370	2,350	2,360	54,100	2,360
2005-05-26	2,345	2,365	2,345	2,355	50,100	2,355
2005-05-25	2,375	2,380	2,340	2,345	105,500	2,345
2005-05-24	2,370	2,380	2,355	2,375	81,000	2,375
2005-05-23	2,350	2,375	2,350	2,375	66,300	2,375
2005-05-20	2,340	2,355	2,340	2,350	49,500	2,350
2005-05-19	2,335	2,345	2,335	2,340	40,400	2,340
2005-05-18	2,335	2,340	2,330	2,340	52,500	2,340
2005-05-17	2,335	2,350	2,330	2,335	46,500	2,335
2005-05-16	2,335	2,350	2,335	2,340	49,300	2,340
2005-05-13	2,345	2,350	2,335	2,340	46,300	2,340
2005-05-12	2,365	2,370	2,345	2,350	88,100	2,350
2005-05-11	2,370	2,375	2,365	2,370	45,300	2,370
2005-05-10	2,345	2,390	2,345	2,375	193,000	2,375
2005-05-09	2,335	2,345	2,335	2,345	41,300	2,345
2005-05-06	2,330	2,340	2,330	2,335	25,400	2,335
2005-05-02	2,330	2,340	2,325	2,335	50,600	2,335
2005-04-28	2,340	2,345	2,325	2,335	46,300	2,335
2005-04-27	2,345	2,350	2,335	2,340	32,900	2,340
2005-04-26	2,345	2,350	2,345	2,350	21,900	2,350
2005-04-25	2,340	2,350	2,335	2,345	97,500	2,345
2005-04-22	2,300	2,320	2,300	2,320	59,800	2,320
2005-04-21	2,305	2,310	2,300	2,305	50,700	2,305
2005-04-20	2,295	2,310	2,295	2,310	43,100	2,310
2005-04-19	2,300	2,315	2,290	2,295	93,200	2,295
2005-04-18	2,320	2,330	2,295	2,300	134,200	2,300
2005-04-15	2,330	2,335	2,320	2,325	42,400	2,325
2005-04-14	2,335	2,345	2,330	2,335	62,900	2,335
2005-04-13	2,335	2,345	2,335	2,340	60,200	2,340
2005-04-12	2,320	2,345	2,320	2,335	71,000	2,335
2005-04-11	2,310	2,325	2,310	2,320	51,000	2,320
2005-04-08	2,305	2,315	2,305	2,315	49,400	2,315
2005-04-07	2,300	2,310	2,300	2,310	48,400	2,310
2005-04-06	2,295	2,305	2,295	2,300	32,300	2,300
2005-04-05	2,300	2,305	2,295	2,300	52,000	2,300
2005-04-04	2,305	2,310	2,295	2,300	89,200	2,300
2005-04-01	2,280	2,310	2,280	2,305	66,400	2,305
2005-03-31	2,290	2,300	2,280	2,280	58,600	2,280
2005-03-30	2,310	2,325	2,290	2,290	94,200	2,290
2005-03-29	2,300	2,325	2,300	2,315	106,900	2,315
2005-03-28	2,280	2,305	2,280	2,300	71,000	2,300
2005-03-25	2,270	2,280	2,270	2,280	63,000	2,280
2005-03-24	2,250	2,270	2,250	2,270	91,300	2,270
2005-03-23	2,245	2,255	2,245	2,255	97,300	2,255
2005-03-22	2,235	2,245	2,235	2,245	59,600	2,245
2005-03-18	2,235	2,240	2,235	2,240	48,200	2,240
2005-03-17	2,230	2,240	2,230	2,235	30,000	2,235
2005-03-16	2,235	2,240	2,230	2,235	45,900	2,235
2005-03-15	2,235	2,245	2,230	2,240	88,100	2,240
2005-03-14	2,240	2,245	2,235	2,240	64,400	2,240
2005-03-11	2,235	2,245	2,235	2,240	27,800	2,240
2005-03-10	2,235	2,245	2,235	2,240	33,800	2,240
2005-03-09	2,240	2,245	2,235	2,235	59,300	2,235
2005-03-08	2,240	2,255	2,240	2,240	69,000	2,240
2005-03-07	2,210	2,245	2,210	2,240	108,900	2,240
2005-03-04	2,215	2,220	2,205	2,210	60,600	2,210
2005-03-03	2,215	2,220	2,215	2,215	38,400	2,215
2005-03-02	2,210	2,220	2,210	2,215	41,700	2,215
2005-03-01	2,205	2,215	2,205	2,210	41,500	2,210
2005-02-28	2,200	2,210	2,200	2,205	41,800	2,205
2005-02-25	2,210	2,215	2,195	2,205	77,400	2,205
2005-02-24	2,200	2,210	2,200	2,210	35,300	2,210
2005-02-23	2,205	2,210	2,200	2,200	26,500	2,200
2005-02-22	2,200	2,210	2,200	2,205	28,700	2,205
2005-02-21	2,210	2,220	2,200	2,200	61,400	2,200
2005-02-18	2,225	2,235	2,210	2,210	77,100	2,210
2005-02-17	2,230	2,240	2,225	2,230	38,500	2,230
2005-02-16	2,240	2,250	2,230	2,235	108,700	2,235
2005-02-15	2,230	2,250	2,230	2,245	82,400	2,245
2005-02-14	2,195	2,240	2,195	2,235	122,300	2,235
2005-02-10	2,190	2,200	2,190	2,195	31,800	2,195
2005-02-09	2,190	2,200	2,190	2,195	28,900	2,195
2005-02-08	2,195	2,200	2,190	2,195	33,200	2,195
2005-02-07	2,190	2,200	2,190	2,200	36,100	2,200
2005-02-04	2,195	2,200	2,195	2,195	26,800	2,195
2005-02-03	2,200	2,205	2,195	2,195	33,100	2,195
2005-02-02	2,200	2,205	2,195	2,205	42,600	2,205
2005-02-01	2,200	2,205	2,200	2,200	38,100	2,200
2005-01-31	2,205	2,210	2,205	2,205	25,300	2,205
2005-01-28	2,205	2,210	2,205	2,205	16,500	2,205
2005-01-27	2,215	2,220	2,205	2,205	46,700	2,205
2005-01-26	2,215	2,220	2,210	2,215	47,900	2,215
2005-01-25	2,215	2,220	2,215	2,220	40,500	2,220
2005-01-24	2,210	2,220	2,210	2,215	39,400	2,215
2005-01-21	2,215	2,220	2,210	2,215	29,800	2,215
2005-01-20	2,215	2,225	2,210	2,220	55,300	2,220
2005-01-19	2,195	2,220	2,195	2,220	54,400	2,220
2005-01-18	2,180	2,200	2,180	2,200	72,500	2,200
2005-01-17	2,185	2,190	2,180	2,185	54,000	2,185
2005-01-14	2,185	2,200	2,175	2,190	79,600	2,190
2005-01-13	2,210	2,215	2,180	2,190	110,000	2,190
2005-01-12	2,220	2,225	2,205	2,210	72,400	2,210
2005-01-11	2,220	2,230	2,215	2,220	136,900	2,220
2005-01-07	2,205	2,220	2,195	2,220	67,300	2,220
2005-01-06	2,195	2,200	2,190	2,200	49,200	2,200
2005-01-05	2,195	2,200	2,195	2,195	44,000	2,195
2005-01-04	2,200	2,205	2,195	2,195	20,900	2,195

分割・併合履歴：なし

2024年09月
日	月	火	水	木	金	土
« 08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