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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,079	2,079	2,067	2,077	120,000	2,077
2011-12-29	2,073	2,080	2,071	2,079	192,600	2,079
2011-12-28	2,072	2,083	2,066	2,072	1,039,300	2,072
2011-12-27	2,139	2,139	2,121	2,121	763,400	2,121
2011-12-26	2,135	2,142	2,134	2,138	284,000	2,138
2011-12-22	2,127	2,129	2,125	2,129	165,900	2,129
2011-12-21	2,120	2,127	2,119	2,126	219,600	2,126
2011-12-20	2,125	2,125	2,115	2,115	201,300	2,115
2011-12-19	2,119	2,125	2,116	2,125	231,000	2,125
2011-12-16	2,120	2,120	2,111	2,111	175,900	2,111
2011-12-15	2,117	2,120	2,116	2,119	111,900	2,119
2011-12-14	2,114	2,119	2,113	2,115	217,100	2,115
2011-12-13	2,108	2,116	2,107	2,116	185,600	2,116
2011-12-12	2,105	2,108	2,105	2,108	215,400	2,108
2011-12-09	2,096	2,109	2,096	2,104	179,200	2,104
2011-12-08	2,090	2,104	2,090	2,104	177,500	2,104
2011-12-07	2,107	2,108	2,092	2,092	256,400	2,092
2011-12-06	2,109	2,110	2,102	2,104	180,600	2,104
2011-12-05	2,097	2,108	2,097	2,107	263,600	2,107
2011-12-02	2,085	2,099	2,085	2,099	363,200	2,099
2011-12-01	2,089	2,093	2,086	2,089	278,900	2,089
2011-11-30	2,080	2,088	2,080	2,081	167,400	2,081
2011-11-29	2,085	2,085	2,080	2,080	72,600	2,080
2011-11-28	2,077	2,084	2,075	2,075	104,300	2,075
2011-11-25	2,078	2,079	2,073	2,073	75,500	2,073
2011-11-24	2,074	2,076	2,071	2,076	67,200	2,076
2011-11-22	2,076	2,080	2,073	2,075	63,900	2,075
2011-11-21	2,065	2,076	2,065	2,076	69,300	2,076
2011-11-18	2,069	2,074	2,065	2,067	65,900	2,067
2011-11-17	2,072	2,072	2,067	2,068	53,500	2,068
2011-11-16	2,078	2,078	2,070	2,074	55,000	2,074
2011-11-15	2,080	2,080	2,071	2,071	76,300	2,071
2011-11-14	2,073	2,080	2,068	2,078	60,800	2,078
2011-11-11	2,065	2,074	2,065	2,069	39,300	2,069
2011-11-10	2,064	2,073	2,061	2,073	71,800	2,073
2011-11-09	2,061	2,067	2,061	2,062	101,800	2,062
2011-11-08	2,056	2,071	2,055	2,066	77,200	2,066
2011-11-07	2,071	2,073	2,053	2,053	126,300	2,053
2011-11-04	2,081	2,087	2,070	2,070	104,900	2,070
2011-11-02	2,084	2,088	2,080	2,088	125,200	2,088
2011-11-01	2,065	2,089	2,065	2,086	170,900	2,086
2011-10-31	2,050	2,071	2,050	2,070	154,200	2,070
2011-10-28	2,054	2,054	2,048	2,049	113,900	2,049
2011-10-27	2,055	2,055	2,050	2,050	66,900	2,050
2011-10-26	2,053	2,058	2,051	2,052	69,000	2,052
2011-10-25	2,060	2,063	2,054	2,054	76,300	2,054
2011-10-24	2,060	2,060	2,055	2,059	51,600	2,059
2011-10-21	2,059	2,060	2,055	2,060	43,000	2,060
2011-10-20	2,059	2,059	2,052	2,054	33,200	2,054
2011-10-19	2,049	2,059	2,046	2,059	56,000	2,059
2011-10-18	2,052	2,057	2,047	2,049	74,500	2,049
2011-10-17	2,054	2,060	2,051	2,052	43,800	2,052
2011-10-14	2,050	2,055	2,049	2,049	39,200	2,049
2011-10-13	2,055	2,060	2,048	2,051	63,700	2,051
2011-10-12	2,060	2,065	2,054	2,054	62,900	2,054
2011-10-11	2,059	2,064	2,056	2,063	58,500	2,063
2011-10-07	2,062	2,065	2,052	2,054	79,000	2,054
2011-10-06	2,057	2,065	2,057	2,065	90,000	2,065
2011-10-05	2,063	2,065	2,050	2,065	113,900	2,065
2011-10-04	2,059	2,063	2,051	2,063	99,700	2,063
2011-10-03	2,055	2,062	2,053	2,062	77,600	2,062
2011-09-30	2,055	2,062	2,051	2,053	117,800	2,053
2011-09-29	2,045	2,055	2,040	2,055	79,000	2,055
2011-09-28	2,036	2,045	2,034	2,045	83,100	2,045
2011-09-27	2,035	2,036	2,027	2,036	50,200	2,036
2011-09-26	2,025	2,040	2,025	2,035	123,100	2,035
2011-09-22	2,029	2,041	2,016	2,040	131,600	2,040
2011-09-21	2,024	2,031	2,017	2,029	96,600	2,029
2011-09-20	2,015	2,015	2,011	2,015	42,600	2,015
2011-09-16	2,005	2,016	2,005	2,010	52,900	2,010
2011-09-15	2,010	2,010	2,005	2,005	59,400	2,005
2011-09-14	2,015	2,015	2,000	2,013	124,800	2,013
2011-09-13	2,011	2,015	2,011	2,015	43,200	2,015
2011-09-12	2,015	2,017	2,009	2,014	90,100	2,014
2011-09-09	2,020	2,025	2,019	2,025	47,700	2,025
2011-09-08	2,019	2,024	2,014	2,024	90,200	2,024
2011-09-07	2,021	2,023	2,006	2,008	207,000	2,008
2011-09-06	2,031	2,031	2,020	2,022	83,400	2,022
2011-09-05	2,024	2,030	2,021	2,030	40,600	2,030
2011-09-02	2,040	2,040	2,022	2,029	61,800	2,029
2011-09-01	2,039	2,045	2,032	2,041	105,300	2,041
2011-08-31	2,022	2,038	2,020	2,038	90,000	2,038
2011-08-30	2,030	2,032	2,022	2,022	75,500	2,022
2011-08-29	2,024	2,034	2,020	2,028	52,500	2,028
2011-08-26	2,018	2,023	2,015	2,023	55,800	2,023
2011-08-25	2,024	2,024	2,013	2,023	77,800	2,023
2011-08-24	2,023	2,024	2,006	2,021	172,100	2,021
2011-08-23	2,033	2,033	2,022	2,023	51,600	2,023
2011-08-22	2,026	2,034	2,021	2,028	84,100	2,028
2011-08-19	2,048	2,052	2,039	2,039	75,700	2,039
2011-08-18	2,059	2,060	2,052	2,059	79,500	2,059
2011-08-17	2,053	2,059	2,050	2,059	85,200	2,059
2011-08-16	2,043	2,053	2,041	2,051	82,600	2,051
2011-08-15	2,030	2,047	2,030	2,046	69,900	2,046
2011-08-12	2,030	2,043	2,029	2,035	106,600	2,035
2011-08-11	2,023	2,028	2,019	2,023	75,600	2,023
2011-08-10	2,020	2,030	2,018	2,029	90,600	2,029
2011-08-09	2,002	2,015	1,993	2,015	239,600	2,015
2011-08-08	2,020	2,030	2,018	2,018	136,800	2,018
2011-08-05	2,020	2,036	2,015	2,031	187,600	2,031
2011-08-04	2,029	2,032	2,028	2,030	61,700	2,030
2011-08-03	2,026	2,029	2,023	2,028	63,000	2,028
2011-08-02	2,025	2,032	2,024	2,026	53,000	2,026
2011-08-01	2,021	2,033	2,021	2,025	87,100	2,025
2011-07-29	2,032	2,034	2,019	2,019	141,800	2,019
2011-07-28	2,032	2,034	2,030	2,034	60,300	2,034
2011-07-27	2,033	2,039	2,033	2,039	56,500	2,039
2011-07-26	2,037	2,038	2,033	2,033	62,400	2,033
2011-07-25	2,045	2,045	2,037	2,041	49,500	2,041
2011-07-22	2,032	2,045	2,032	2,038	46,000	2,038
2011-07-21	2,042	2,045	2,031	2,031	76,400	2,031
2011-07-20	2,055	2,055	2,041	2,042	102,600	2,042
2011-07-19	2,053	2,059	2,051	2,051	64,700	2,051
2011-07-15	2,064	2,064	2,053	2,053	58,200	2,053
2011-07-14	2,067	2,067	2,058	2,064	56,500	2,064
2011-07-13	2,056	2,068	2,056	2,068	80,400	2,068
2011-07-12	2,052	2,070	2,052	2,070	138,100	2,070
2011-07-11	2,060	2,068	2,055	2,061	174,800	2,061
2011-07-08	2,052	2,059	2,049	2,055	153,700	2,055
2011-07-07	2,048	2,054	2,041	2,053	117,100	2,053
2011-07-06	2,039	2,050	2,032	2,049	134,600	2,049
2011-07-05	2,034	2,038	2,031	2,036	72,200	2,036
2011-07-04	2,040	2,040	2,032	2,039	100,600	2,039
2011-07-01	2,042	2,045	2,034	2,035	136,900	2,035
2011-06-30	2,049	2,050	2,040	2,048	167,400	2,048
2011-06-29	2,035	2,041	2,031	2,039	185,300	2,039
2011-06-28	2,041	2,041	2,026	2,040	904,300	2,040
2011-06-27	2,079	2,079	2,051	2,058	685,800	2,058
2011-06-24	2,065	2,079	2,065	2,074	409,100	2,074
2011-06-23	2,067	2,070	2,063	2,070	234,000	2,070
2011-06-22	2,064	2,072	2,060	2,070	268,000	2,070
2011-06-21	2,059	2,066	2,058	2,064	254,700	2,064
2011-06-20	2,049	2,058	2,049	2,058	235,400	2,058
2011-06-17	2,040	2,049	2,040	2,049	227,600	2,049
2011-06-16	2,050	2,051	2,041	2,041	260,200	2,041
2011-06-15	2,078	2,078	2,050	2,051	365,200	2,051
2011-06-14	2,081	2,083	2,077	2,078	173,400	2,078
2011-06-13	2,084	2,086	2,081	2,084	117,400	2,084
2011-06-10	2,079	2,085	2,076	2,085	129,000	2,085
2011-06-09	2,083	2,084	2,072	2,072	216,500	2,072
2011-06-08	2,098	2,099	2,086	2,086	190,400	2,086
2011-06-07	2,096	2,103	2,096	2,099	125,200	2,099
2011-06-06	2,098	2,104	2,092	2,102	174,400	2,102
2011-06-03	2,095	2,101	2,094	2,098	134,400	2,098
2011-06-02	2,095	2,100	2,092	2,095	149,800	2,095
2011-06-01	2,112	2,117	2,098	2,100	213,100	2,100
2011-05-31	2,102	2,117	2,102	2,117	244,600	2,117
2011-05-30	2,098	2,102	2,097	2,101	192,800	2,101
2011-05-27	2,095	2,096	2,092	2,096	80,100	2,096
2011-05-26	2,089	2,095	2,087	2,091	125,700	2,091
2011-05-25	2,088	2,088	2,081	2,084	64,900	2,084
2011-05-24	2,079	2,086	2,079	2,085	75,400	2,085
2011-05-23	2,080	2,087	2,078	2,085	89,700	2,085
2011-05-20	2,085	2,088	2,081	2,082	70,700	2,082
2011-05-19	2,075	2,085	2,075	2,085	102,200	2,085
2011-05-18	2,085	2,092	2,075	2,075	174,200	2,075
2011-05-17	2,085	2,088	2,077	2,083	115,400	2,083
2011-05-16	2,090	2,090	2,086	2,088	64,400	2,088
2011-05-13	2,091	2,095	2,085	2,091	125,100	2,091
2011-05-12	2,090	2,090	2,084	2,088	59,200	2,088
2011-05-11	2,085	2,090	2,079	2,090	95,200	2,090
2011-05-10	2,090	2,094	2,088	2,088	101,000	2,088
2011-05-09	2,084	2,090	2,083	2,090	115,200	2,090
2011-05-06	2,079	2,084	2,072	2,084	153,800	2,084
2011-05-02	2,076	2,083	2,076	2,081	128,200	2,081
2011-04-28	2,069	2,075	2,065	2,074	108,300	2,074
2011-04-27	2,055	2,068	2,055	2,068	82,600	2,068
2011-04-26	2,060	2,065	2,056	2,059	61,700	2,059
2011-04-25	2,068	2,068	2,060	2,065	53,900	2,065
2011-04-22	2,060	2,061	2,051	2,054	80,400	2,054
2011-04-21	2,077	2,079	2,061	2,073	121,700	2,073
2011-04-20	2,065	2,080	2,065	2,077	231,600	2,077
2011-04-19	2,059	2,063	2,058	2,063	142,100	2,063
2011-04-18	2,050	2,061	2,049	2,059	153,600	2,059
2011-04-15	2,046	2,048	2,044	2,048	75,300	2,048
2011-04-14	2,038	2,047	2,036	2,046	137,600	2,046
2011-04-13	2,030	2,038	2,028	2,038	142,300	2,038
2011-04-12	2,027	2,028	2,022	2,028	81,500	2,028
2011-04-11	2,020	2,027	2,017	2,021	92,600	2,021
2011-04-08	2,008	2,020	2,006	2,019	80,400	2,019
2011-04-07	2,008	2,011	2,005	2,005	52,500	2,005
2011-04-06	2,010	2,019	2,003	2,004	80,200	2,004
2011-04-05	2,033	2,034	2,002	2,006	142,000	2,006
2011-04-04	2,025	2,031	2,025	2,031	96,500	2,031
2011-04-01	2,009	2,025	2,006	2,025	139,600	2,025
2011-03-31	2,004	2,008	2,002	2,008	71,100	2,008
2011-03-30	1,999	2,005	1,998	2,004	55,700	2,004
2011-03-29	2,000	2,005	1,996	1,997	109,200	1,997
2011-03-28	1,999	2,008	1,998	2,002	91,400	2,002
2011-03-25	2,015	2,015	1,997	1,997	141,000	1,997
2011-03-24	2,030	2,032	1,989	2,015	254,200	2,015
2011-03-23	2,001	2,049	2,000	2,042	573,600	2,042
2011-03-22	1,990	1,995	1,980	1,982	185,000	1,982
2011-03-18	1,920	1,965	1,920	1,965	208,600	1,965
2011-03-17	1,865	1,912	1,860	1,903	267,800	1,903
2011-03-16	1,800	1,930	1,800	1,915	485,700	1,915
2011-03-15	1,900	1,900	1,702	1,772	675,900	1,772
2011-03-14	1,688	1,930	1,688	1,900	686,500	1,900
2011-03-11	2,014	2,018	2,010	2,018	109,200	2,018
2011-03-10	2,038	2,038	2,020	2,025	131,100	2,025
2011-03-09	2,039	2,042	2,031	2,038	127,100	2,038
2011-03-08	2,036	2,038	2,034	2,038	106,400	2,038
2011-03-07	2,035	2,039	2,026	2,033	128,700	2,033
2011-03-04	2,029	2,030	2,025	2,030	118,300	2,030
2011-03-03	2,016	2,024	2,015	2,022	159,900	2,022
2011-03-02	2,012	2,015	2,010	2,015	111,300	2,015
2011-03-01	2,010	2,012	2,008	2,012	102,000	2,012
2011-02-28	2,006	2,011	2,005	2,006	139,700	2,006
2011-02-25	2,001	2,005	2,001	2,005	88,800	2,005
2011-02-24	2,006	2,007	2,002	2,003	107,100	2,003
2011-02-23	2,005	2,010	2,005	2,010	134,200	2,010
2011-02-22	2,008	2,009	2,005	2,009	118,600	2,009
2011-02-21	2,009	2,009	2,005	2,009	77,700	2,009
2011-02-18	2,008	2,010	2,005	2,010	133,300	2,010
2011-02-17	2,006	2,008	2,003	2,006	131,200	2,006
2011-02-16	2,009	2,009	2,004	2,008	73,900	2,008
2011-02-15	2,006	2,009	2,003	2,009	110,300	2,009
2011-02-14	2,011	2,011	2,004	2,004	118,000	2,004
2011-02-10	2,002	2,009	1,999	2,009	166,600	2,009
2011-02-09	2,014	2,014	2,002	2,002	135,800	2,002
2011-02-08	2,018	2,018	2,010	2,011	77,300	2,011
2011-02-07	2,018	2,018	2,013	2,014	77,100	2,014
2011-02-04	2,025	2,026	2,010	2,012	175,600	2,012
2011-02-03	2,003	2,018	2,003	2,018	257,000	2,018
2011-02-02	2,000	2,000	1,995	2,000	165,300	2,000
2011-02-01	2,003	2,003	1,999	1,999	60,800	1,999
2011-01-31	2,000	2,003	1,996	2,003	133,500	2,003
2011-01-28	2,009	2,009	2,000	2,001	90,600	2,001
2011-01-27	2,010	2,010	2,006	2,009	56,200	2,009
2011-01-26	2,010	2,010	2,006	2,009	67,800	2,009
2011-01-25	2,003	2,010	2,002	2,010	97,600	2,010
2011-01-24	2,000	2,001	1,998	2,000	70,800	2,000
2011-01-21	2,005	2,006	1,990	2,000	315,700	2,000
2011-01-20	2,007	2,011	2,001	2,005	171,700	2,005
2011-01-19	2,004	2,005	2,002	2,005	98,500	2,005
2011-01-18	2,001	2,005	2,001	2,003	130,700	2,003
2011-01-17	2,005	2,006	2,000	2,001	190,700	2,001
2011-01-14	2,014	2,014	2,002	2,004	172,500	2,004
2011-01-13	2,005	2,015	2,005	2,012	165,100	2,012
2011-01-12	2,015	2,016	2,002	2,008	272,200	2,008
2011-01-11	2,020	2,022	2,015	2,015	152,200	2,015
2011-01-07	2,021	2,025	2,012	2,025	265,500	2,025
2011-01-06	2,033	2,039	2,018	2,021	315,300	2,021
2011-01-05	2,025	2,032	2,018	2,031	234,000	2,031
2011-01-04	2,036	2,036	2,016	2,026	318,800	2,026

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