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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,038	2,038	2,031	2,036	105,600	2,036
2010-12-29	2,035	2,038	2,026	2,038	229,400	2,038
2010-12-28	2,022	2,039	2,022	2,036	1,062,100	2,036
2010-12-27	2,080	2,083	2,077	2,078	851,300	2,078
2010-12-24	2,075	2,083	2,075	2,078	583,700	2,078
2010-12-22	2,077	2,077	2,069	2,072	377,100	2,072
2010-12-21	2,055	2,070	2,055	2,067	402,700	2,067
2010-12-20	2,052	2,059	2,050	2,054	494,200	2,054
2010-12-17	2,085	2,095	2,050	2,050	812,200	2,050
2010-12-16	2,095	2,096	2,070	2,070	513,000	2,070
2010-12-15	2,107	2,113	2,096	2,096	350,500	2,096
2010-12-14	2,105	2,109	2,102	2,106	209,600	2,106
2010-12-13	2,099	2,107	2,095	2,105	227,000	2,105
2010-12-10	2,117	2,120	2,091	2,091	563,600	2,091
2010-12-09	2,145	2,149	2,117	2,130	307,800	2,130
2010-12-08	2,141	2,150	2,136	2,143	313,000	2,143
2010-12-07	2,123	2,135	2,117	2,134	234,000	2,134
2010-12-06	2,100	2,112	2,099	2,112	247,600	2,112
2010-12-03	2,094	2,098	2,093	2,096	137,800	2,096
2010-12-02	2,085	2,093	2,085	2,093	151,900	2,093
2010-12-01	2,082	2,085	2,081	2,084	93,200	2,084
2010-11-30	2,077	2,083	2,076	2,081	152,200	2,081
2010-11-29	2,070	2,077	2,068	2,077	125,700	2,077
2010-11-26	2,065	2,068	2,063	2,068	84,000	2,068
2010-11-25	2,074	2,076	2,061	2,061	176,200	2,061
2010-11-24	2,065	2,071	2,063	2,068	172,500	2,068
2010-11-22	2,068	2,073	2,065	2,071	138,500	2,071
2010-11-19	2,058	2,060	2,055	2,057	122,000	2,057
2010-11-18	2,055	2,059	2,053	2,054	103,900	2,054
2010-11-17	2,056	2,057	2,047	2,052	125,600	2,052
2010-11-16	2,055	2,059	2,055	2,057	56,400	2,057
2010-11-15	2,053	2,057	2,051	2,055	77,500	2,055
2010-11-12	2,045	2,053	2,045	2,048	93,900	2,048
2010-11-11	2,048	2,053	2,046	2,047	87,600	2,047
2010-11-10	2,046	2,049	2,041	2,049	103,500	2,049
2010-11-09	2,042	2,045	2,038	2,045	102,100	2,045
2010-11-08	2,048	2,049	2,041	2,045	67,100	2,045
2010-11-05	2,046	2,048	2,040	2,048	85,500	2,048
2010-11-04	2,048	2,053	2,039	2,050	66,100	2,050
2010-11-02	2,040	2,041	2,034	2,040	39,800	2,040
2010-11-01	2,033	2,035	2,026	2,034	62,300	2,034
2010-10-29	2,035	2,043	2,005	2,043	175,300	2,043
2010-10-28	2,048	2,048	2,031	2,036	128,300	2,036
2010-10-27	2,052	2,055	2,040	2,050	76,800	2,050
2010-10-26	2,051	2,054	2,050	2,051	36,000	2,051
2010-10-25	2,050	2,055	2,050	2,051	38,900	2,051
2010-10-22	2,049	2,057	2,046	2,057	48,200	2,057
2010-10-21	2,037	2,048	2,037	2,045	42,600	2,045
2010-10-20	2,040	2,043	2,030	2,036	78,300	2,036
2010-10-19	2,055	2,058	2,042	2,042	84,400	2,042
2010-10-18	2,044	2,054	2,044	2,054	44,800	2,054
2010-10-15	2,055	2,062	2,041	2,042	98,800	2,042
2010-10-14	2,065	2,068	2,055	2,067	131,300	2,067
2010-10-13	2,060	2,064	2,056	2,061	167,800	2,061
2010-10-12	2,046	2,058	2,040	2,055	207,800	2,055
2010-10-08	2,034	2,040	2,029	2,035	145,600	2,035
2010-10-07	2,030	2,031	2,021	2,029	91,200	2,029
2010-10-06	2,020	2,030	2,020	2,030	97,400	2,030
2010-10-05	2,017	2,022	2,012	2,016	74,800	2,016
2010-10-04	2,023	2,026	2,015	2,016	83,400	2,016
2010-10-01	2,010	2,022	2,010	2,022	86,300	2,022
2010-09-30	2,015	2,023	2,010	2,010	97,200	2,010
2010-09-29	2,019	2,024	2,011	2,014	83,500	2,014
2010-09-28	2,020	2,028	2,004	2,004	113,100	2,004
2010-09-27	2,022	2,036	2,020	2,021	104,800	2,021
2010-09-24	2,002	2,020	2,001	2,020	88,600	2,020
2010-09-22	2,000	2,007	1,993	2,002	78,400	2,002
2010-09-21	2,022	2,025	1,986	2,000	253,400	2,000
2010-09-17	2,025	2,030	2,015	2,021	85,200	2,021
2010-09-16	2,049	2,050	2,025	2,030	119,700	2,030
2010-09-15	2,041	2,053	2,039	2,049	187,400	2,049
2010-09-14	2,037	2,043	2,035	2,043	67,100	2,043
2010-09-13	2,033	2,044	2,033	2,037	156,400	2,037
2010-09-10	2,028	2,035	2,027	2,033	113,700	2,033
2010-09-09	2,018	2,025	2,018	2,025	75,200	2,025
2010-09-08	2,018	2,024	2,011	2,022	91,100	2,022
2010-09-07	2,020	2,020	2,009	2,012	60,200	2,012
2010-09-06	2,020	2,024	2,012	2,024	66,400	2,024
2010-09-03	2,023	2,029	2,020	2,021	63,700	2,021
2010-09-02	2,023	2,028	2,021	2,028	117,900	2,028
2010-09-01	2,008	2,020	2,007	2,020	193,900	2,020
2010-08-31	2,000	2,009	1,988	2,005	112,000	2,005
2010-08-30	1,994	2,004	1,989	2,004	131,100	2,004
2010-08-27	2,009	2,009	2,000	2,000	70,000	2,000
2010-08-26	2,004	2,010	2,001	2,010	123,000	2,010
2010-08-25	1,991	2,004	1,983	2,004	166,400	2,004
2010-08-24	1,985	1,995	1,983	1,994	85,900	1,994
2010-08-23	1,994	1,998	1,989	1,998	96,800	1,998
2010-08-20	1,992	1,994	1,980	1,994	75,900	1,994
2010-08-19	1,986	1,992	1,986	1,991	128,100	1,991
2010-08-18	1,980	1,984	1,974	1,981	106,700	1,981
2010-08-17	1,962	1,974	1,960	1,970	100,200	1,970
2010-08-16	1,940	1,959	1,935	1,959	71,900	1,959
2010-08-13	1,935	1,941	1,918	1,941	106,400	1,941
2010-08-12	1,907	1,934	1,905	1,934	111,400	1,934
2010-08-11	1,925	1,925	1,909	1,909	82,600	1,909
2010-08-10	1,930	1,930	1,913	1,927	94,900	1,927
2010-08-09	1,937	1,937	1,925	1,932	56,400	1,932
2010-08-06	1,936	1,939	1,917	1,939	122,000	1,939
2010-08-05	1,950	1,950	1,935	1,938	230,600	1,938
2010-08-04	1,912	1,917	1,905	1,914	158,800	1,914
2010-08-03	1,912	1,917	1,908	1,911	78,300	1,911
2010-08-02	1,921	1,929	1,905	1,908	126,400	1,908
2010-07-30	1,950	1,952	1,931	1,932	76,500	1,932
2010-07-29	1,930	1,955	1,930	1,955	95,500	1,955
2010-07-28	1,932	1,938	1,929	1,933	57,900	1,933
2010-07-27	1,916	1,939	1,915	1,930	94,800	1,930
2010-07-26	1,935	1,935	1,917	1,917	120,700	1,917
2010-07-23	1,943	1,951	1,935	1,935	129,900	1,935
2010-07-22	1,953	1,955	1,940	1,943	108,200	1,943
2010-07-21	1,972	1,980	1,955	1,955	99,700	1,955
2010-07-20	1,967	1,990	1,965	1,990	89,000	1,990
2010-07-16	1,963	1,967	1,960	1,967	72,600	1,967
2010-07-15	1,989	1,991	1,968	1,968	114,600	1,968
2010-07-14	2,000	2,000	1,991	1,991	72,200	1,991
2010-07-13	2,002	2,004	1,994	2,004	67,700	2,004
2010-07-12	2,000	2,006	1,987	2,006	178,900	2,006
2010-07-09	2,010	2,020	2,001	2,020	140,000	2,020
2010-07-08	2,025	2,026	2,008	2,019	181,000	2,019
2010-07-07	2,006	2,016	1,997	2,015	244,600	2,015
2010-07-06	1,999	1,999	1,985	1,999	97,600	1,999
2010-07-05	1,980	1,995	1,979	1,995	85,000	1,995
2010-07-02	1,945	1,979	1,945	1,979	211,200	1,979
2010-07-01	1,967	1,967	1,946	1,955	152,600	1,955
2010-06-30	1,965	1,984	1,956	1,984	227,100	1,984
2010-06-29	2,001	2,002	1,951	1,984	320,100	1,984
2010-06-28	2,032	2,036	2,002	2,015	768,000	2,015
2010-06-25	2,056	2,065	2,030	2,030	666,700	2,030
2010-06-24	2,055	2,070	2,053	2,070	331,300	2,070
2010-06-23	2,046	2,057	2,045	2,057	260,800	2,057
2010-06-22	2,055	2,056	2,045	2,045	265,400	2,045
2010-06-21	2,065	2,065	2,052	2,059	293,900	2,059
2010-06-18	2,082	2,088	2,059	2,063	210,200	2,063
2010-06-17	2,092	2,092	2,077	2,082	185,600	2,082
2010-06-16	2,097	2,099	2,092	2,094	157,200	2,094
2010-06-15	2,085	2,095	2,084	2,095	166,600	2,095
2010-06-14	2,081	2,084	2,077	2,082	165,000	2,082
2010-06-11	2,073	2,079	2,073	2,075	204,000	2,075
2010-06-10	2,064	2,069	2,061	2,067	133,900	2,067
2010-06-09	2,060	2,064	2,055	2,059	135,900	2,059
2010-06-08	2,039	2,060	2,035	2,053	188,700	2,053
2010-06-07	2,045	2,045	2,033	2,043	129,500	2,043
2010-06-04	2,050	2,053	2,041	2,050	123,800	2,050
2010-06-03	2,040	2,048	2,040	2,048	142,200	2,048
2010-06-02	2,049	2,051	2,038	2,048	134,700	2,048
2010-06-01	2,041	2,049	2,036	2,049	102,900	2,049
2010-05-31	2,030	2,055	2,020	2,020	191,300	2,020
2010-05-28	2,015	2,030	2,015	2,030	230,000	2,030
2010-05-27	2,000	2,016	1,997	2,015	190,500	2,015
2010-05-26	1,993	2,005	1,981	2,005	313,000	2,005
2010-05-25	2,003	2,005	1,996	2,005	179,700	2,005
2010-05-24	2,015	2,015	1,996	2,005	190,300	2,005
2010-05-21	2,000	2,015	1,990	2,015	277,900	2,015
2010-05-20	2,021	2,029	2,005	2,020	194,700	2,020
2010-05-19	2,050	2,055	2,014	2,034	220,100	2,034
2010-05-18	2,056	2,064	2,046	2,059	233,100	2,059
2010-05-17	2,033	2,058	2,033	2,055	224,600	2,055
2010-05-14	2,040	2,059	2,035	2,035	238,700	2,035
2010-05-13	2,044	2,045	2,026	2,045	158,400	2,045
2010-05-12	2,050	2,053	2,034	2,045	177,500	2,045
2010-05-11	2,055	2,059	2,034	2,051	297,700	2,051
2010-05-10	2,020	2,056	2,019	2,053	429,400	2,053
2010-05-07	1,985	2,020	1,985	2,020	605,000	2,020
2010-05-06	1,988	1,996	1,986	1,988	185,200	1,988
2010-04-30	1,986	2,000	1,983	2,000	175,400	2,000
2010-04-28	1,981	1,987	1,980	1,986	96,600	1,986
2010-04-27	1,992	1,992	1,981	1,988	131,400	1,988
2010-04-26	1,999	2,000	1,983	1,993	187,400	1,993
2010-04-23	1,980	1,999	1,977	1,999	339,500	1,999
2010-04-22	1,977	1,980	1,968	1,980	134,200	1,980
2010-04-21	1,969	1,977	1,966	1,973	133,400	1,973
2010-04-20	1,964	1,972	1,960	1,960	104,000	1,960
2010-04-19	1,974	1,974	1,940	1,964	193,600	1,964
2010-04-16	1,979	1,979	1,973	1,974	140,900	1,974
2010-04-15	1,979	1,980	1,971	1,979	167,700	1,979
2010-04-14	1,972	1,978	1,961	1,978	170,500	1,978
2010-04-13	1,970	1,975	1,950	1,975	235,200	1,975
2010-04-12	1,948	1,974	1,946	1,971	356,300	1,971
2010-04-09	1,924	1,939	1,923	1,939	253,200	1,939
2010-04-08	1,906	1,920	1,906	1,919	242,300	1,919
2010-04-07	1,906	1,907	1,901	1,907	119,300	1,907
2010-04-06	1,905	1,905	1,897	1,905	124,200	1,905
2010-04-05	1,900	1,908	1,899	1,905	123,700	1,905
2010-04-02	1,910	1,910	1,890	1,899	135,300	1,899
2010-04-01	1,899	1,910	1,898	1,909	205,400	1,909
2010-03-31	1,890	1,898	1,890	1,898	182,200	1,898
2010-03-30	1,880	1,890	1,880	1,890	163,600	1,890
2010-03-29	1,872	1,879	1,871	1,879	120,100	1,879
2010-03-26	1,869	1,870	1,866	1,870	98,500	1,870
2010-03-25	1,867	1,868	1,863	1,866	69,600	1,866
2010-03-24	1,875	1,875	1,859	1,868	137,600	1,868
2010-03-23	1,863	1,872	1,859	1,872	148,300	1,872
2010-03-19	1,854	1,863	1,854	1,862	109,600	1,862
2010-03-18	1,848	1,854	1,846	1,854	92,000	1,854
2010-03-17	1,857	1,858	1,841	1,846	169,100	1,846
2010-03-16	1,860	1,862	1,856	1,858	107,000	1,858
2010-03-15	1,858	1,860	1,851	1,860	119,700	1,860
2010-03-12	1,850	1,858	1,847	1,854	185,300	1,854
2010-03-11	1,847	1,849	1,846	1,849	86,400	1,849
2010-03-10	1,847	1,848	1,843	1,846	49,600	1,846
2010-03-09	1,848	1,848	1,840	1,847	92,500	1,847
2010-03-08	1,837	1,849	1,836	1,848	157,700	1,848
2010-03-05	1,838	1,848	1,835	1,836	138,200	1,836
2010-03-04	1,839	1,840	1,835	1,838	82,800	1,838
2010-03-03	1,817	1,834	1,815	1,834	134,800	1,834
2010-03-02	1,819	1,819	1,811	1,817	54,000	1,817
2010-03-01	1,816	1,817	1,810	1,815	52,600	1,815
2010-02-26	1,811	1,817	1,802	1,803	104,800	1,803
2010-02-25	1,807	1,819	1,801	1,807	87,900	1,807
2010-02-24	1,810	1,810	1,800	1,807	164,100	1,807
2010-02-23	1,813	1,813	1,806	1,810	78,400	1,810
2010-02-22	1,810	1,816	1,805	1,813	110,500	1,813
2010-02-19	1,820	1,825	1,810	1,813	62,800	1,813
2010-02-18	1,825	1,828	1,821	1,828	57,400	1,828
2010-02-17	1,816	1,825	1,810	1,825	90,100	1,825
2010-02-16	1,821	1,823	1,814	1,821	86,100	1,821
2010-02-15	1,830	1,832	1,820	1,828	78,800	1,828
2010-02-12	1,835	1,839	1,831	1,831	111,800	1,831
2010-02-10	1,848	1,848	1,832	1,832	133,000	1,832
2010-02-09	1,845	1,846	1,840	1,844	98,000	1,844
2010-02-08	1,827	1,849	1,827	1,847	124,600	1,847
2010-02-05	1,837	1,837	1,825	1,827	101,500	1,827
2010-02-04	1,850	1,851	1,842	1,842	96,800	1,842
2010-02-03	1,843	1,849	1,840	1,848	145,400	1,848
2010-02-02	1,838	1,842	1,830	1,840	84,000	1,840
2010-02-01	1,840	1,840	1,826	1,836	63,100	1,836
2010-01-29	1,827	1,840	1,826	1,836	93,700	1,836
2010-01-28	1,839	1,845	1,836	1,844	99,500	1,844
2010-01-27	1,825	1,845	1,823	1,836	201,700	1,836
2010-01-26	1,825	1,834	1,819	1,820	140,300	1,820
2010-01-25	1,826	1,829	1,820	1,826	98,600	1,826
2010-01-22	1,830	1,831	1,816	1,828	115,100	1,828
2010-01-21	1,830	1,834	1,825	1,830	157,300	1,830
2010-01-20	1,824	1,831	1,818	1,829	246,300	1,829
2010-01-19	1,806	1,812	1,805	1,808	128,400	1,808
2010-01-18	1,800	1,803	1,800	1,803	89,400	1,803
2010-01-15	1,800	1,801	1,798	1,799	109,800	1,799
2010-01-14	1,802	1,805	1,800	1,800	80,300	1,800
2010-01-13	1,800	1,807	1,800	1,805	127,800	1,805
2010-01-12	1,803	1,804	1,800	1,800	150,500	1,800
2010-01-08	1,799	1,808	1,795	1,803	201,600	1,803
2010-01-07	1,798	1,798	1,791	1,796	195,200	1,796
2010-01-06	1,783	1,799	1,778	1,799	147,500	1,799
2010-01-05	1,775	1,783	1,775	1,778	153,600	1,778
2010-01-04	1,775	1,776	1,762	1,775	162,200	1,775

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