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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,255	2,285	2,250	2,285	285,600	2,285
2012-12-27	2,261	2,262	2,245	2,255	335,600	2,255
2012-12-26	2,280	2,280	2,253	2,261	1,067,100	2,261
2012-12-25	2,350	2,365	2,348	2,360	518,500	2,360
2012-12-21	2,348	2,349	2,345	2,345	257,400	2,345
2012-12-20	2,342	2,348	2,341	2,347	274,000	2,347
2012-12-19	2,331	2,340	2,330	2,340	216,300	2,340
2012-12-18	2,323	2,331	2,322	2,328	163,900	2,328
2012-12-17	2,329	2,329	2,322	2,322	239,300	2,322
2012-12-14	2,327	2,327	2,316	2,327	212,000	2,327
2012-12-13	2,323	2,323	2,310	2,310	209,200	2,310
2012-12-12	2,329	2,329	2,324	2,324	177,500	2,324
2012-12-11	2,327	2,328	2,323	2,328	130,100	2,328
2012-12-10	2,320	2,325	2,320	2,325	235,600	2,325
2012-12-07	2,312	2,323	2,312	2,322	121,300	2,322
2012-12-06	2,315	2,322	2,306	2,322	412,700	2,322
2012-12-05	2,296	2,319	2,296	2,318	257,300	2,318
2012-12-04	2,325	2,326	2,291	2,293	267,000	2,293
2012-12-03	2,324	2,348	2,323	2,327	175,700	2,327
2012-11-30	2,298	2,350	2,297	2,350	515,900	2,350
2012-11-29	2,285	2,295	2,283	2,292	135,700	2,292
2012-11-28	2,275	2,288	2,271	2,279	173,700	2,279
2012-11-27	2,275	2,278	2,264	2,267	177,800	2,267
2012-11-26	2,250	2,273	2,248	2,273	316,000	2,273
2012-11-22	2,243	2,245	2,237	2,242	163,300	2,242
2012-11-21	2,233	2,237	2,231	2,237	97,800	2,237
2012-11-20	2,225	2,230	2,225	2,226	89,800	2,226
2012-11-19	2,223	2,228	2,222	2,224	116,600	2,224
2012-11-16	2,223	2,231	2,218	2,222	107,600	2,222
2012-11-15	2,220	2,222	2,211	2,215	78,100	2,215
2012-11-14	2,215	2,226	2,212	2,225	87,500	2,225
2012-11-13	2,205	2,211	2,196	2,211	149,500	2,211
2012-11-12	2,218	2,219	2,209	2,209	93,400	2,209
2012-11-09	2,227	2,227	2,217	2,218	81,100	2,218
2012-11-08	2,238	2,238	2,222	2,223	99,800	2,223
2012-11-07	2,225	2,239	2,224	2,239	141,700	2,239
2012-11-06	2,219	2,220	2,212	2,220	90,900	2,220
2012-11-05	2,218	2,218	2,215	2,218	56,400	2,218
2012-11-02	2,210	2,216	2,208	2,216	95,900	2,216
2012-11-01	2,219	2,219	2,208	2,216	86,700	2,216
2012-10-31	2,210	2,218	2,207	2,218	57,600	2,218
2012-10-30	2,207	2,210	2,205	2,205	74,200	2,205
2012-10-29	2,210	2,214	2,206	2,207	80,100	2,207
2012-10-26	2,217	2,217	2,208	2,209	90,400	2,209
2012-10-25	2,211	2,216	2,210	2,216	54,100	2,216
2012-10-24	2,209	2,211	2,207	2,208	49,900	2,208
2012-10-23	2,209	2,213	2,208	2,211	73,800	2,211
2012-10-22	2,210	2,210	2,206	2,209	63,600	2,209
2012-10-19	2,205	2,210	2,204	2,210	71,500	2,210
2012-10-18	2,203	2,206	2,203	2,204	65,600	2,204
2012-10-17	2,200	2,202	2,195	2,202	81,000	2,202
2012-10-16	2,200	2,201	2,192	2,193	83,500	2,193
2012-10-15	2,201	2,203	2,198	2,203	79,500	2,203
2012-10-12	2,205	2,211	2,200	2,211	90,700	2,211
2012-10-11	2,200	2,200	2,195	2,195	77,600	2,195
2012-10-10	2,211	2,211	2,199	2,199	56,400	2,199
2012-10-09	2,209	2,217	2,209	2,210	70,500	2,210
2012-10-05	2,208	2,209	2,199	2,208	54,400	2,208
2012-10-04	2,189	2,204	2,188	2,204	52,800	2,204
2012-10-03	2,204	2,205	2,188	2,188	79,900	2,188
2012-10-02	2,202	2,203	2,191	2,203	85,900	2,203
2012-10-01	2,221	2,222	2,202	2,202	99,200	2,202
2012-09-28	2,199	2,223	2,197	2,223	189,600	2,223
2012-09-27	2,188	2,198	2,188	2,197	85,300	2,197
2012-09-26	2,180	2,194	2,180	2,187	88,000	2,187
2012-09-25	2,189	2,191	2,180	2,180	96,100	2,180
2012-09-24	2,167	2,184	2,167	2,179	111,000	2,179
2012-09-21	2,152	2,166	2,151	2,166	88,300	2,166
2012-09-20	2,159	2,160	2,150	2,150	113,500	2,150
2012-09-19	2,163	2,164	2,153	2,159	171,800	2,159
2012-09-18	2,172	2,173	2,162	2,162	121,300	2,162
2012-09-14	2,173	2,173	2,162	2,170	80,400	2,170
2012-09-13	2,157	2,173	2,154	2,173	83,500	2,173
2012-09-12	2,173	2,173	2,154	2,156	184,700	2,156
2012-09-11	2,189	2,190	2,169	2,172	150,800	2,172
2012-09-10	2,205	2,205	2,188	2,188	91,900	2,188
2012-09-07	2,175	2,218	2,173	2,218	141,700	2,218
2012-09-06	2,188	2,190	2,170	2,170	78,200	2,170
2012-09-05	2,202	2,208	2,182	2,200	95,100	2,200
2012-09-04	2,215	2,215	2,200	2,211	53,200	2,211
2012-09-03	2,219	2,219	2,203	2,215	55,300	2,215
2012-08-31	2,200	2,220	2,200	2,220	127,300	2,220
2012-08-30	2,208	2,208	2,200	2,200	87,700	2,200
2012-08-29	2,208	2,212	2,205	2,207	77,800	2,207
2012-08-28	2,215	2,216	2,209	2,211	55,600	2,211
2012-08-27	2,210	2,216	2,203	2,215	69,400	2,215
2012-08-24	2,205	2,210	2,197	2,210	52,500	2,210
2012-08-23	2,191	2,209	2,190	2,204	57,000	2,204
2012-08-22	2,207	2,207	2,191	2,197	59,700	2,197
2012-08-21	2,210	2,210	2,198	2,206	67,200	2,206
2012-08-20	2,218	2,219	2,206	2,210	58,000	2,210
2012-08-17	2,183	2,218	2,182	2,218	181,700	2,218
2012-08-16	2,171	2,175	2,165	2,171	73,600	2,171
2012-08-15	2,171	2,173	2,155	2,171	130,600	2,171
2012-08-14	2,171	2,176	2,167	2,173	67,500	2,173
2012-08-13	2,176	2,177	2,171	2,171	57,400	2,171
2012-08-10	2,180	2,181	2,176	2,176	58,700	2,176
2012-08-09	2,189	2,189	2,177	2,180	61,000	2,180
2012-08-08	2,185	2,187	2,173	2,186	127,300	2,186
2012-08-07	2,177	2,180	2,173	2,178	95,400	2,178
2012-08-06	2,176	2,189	2,169	2,173	159,000	2,173
2012-08-03	2,226	2,226	2,155	2,171	333,500	2,171
2012-08-02	2,243	2,247	2,231	2,239	69,100	2,239
2012-08-01	2,249	2,257	2,243	2,244	51,300	2,244
2012-07-31	2,252	2,260	2,246	2,260	55,200	2,260
2012-07-30	2,260	2,260	2,248	2,252	40,300	2,252
2012-07-27	2,251	2,261	2,247	2,261	41,100	2,261
2012-07-26	2,260	2,260	2,245	2,257	80,800	2,257
2012-07-25	2,260	2,260	2,249	2,260	65,100	2,260
2012-07-24	2,250	2,262	2,250	2,251	54,300	2,251
2012-07-23	2,250	2,269	2,246	2,269	93,500	2,269
2012-07-20	2,253	2,255	2,243	2,243	48,600	2,243
2012-07-19	2,273	2,273	2,250	2,250	48,100	2,250
2012-07-18	2,270	2,275	2,264	2,264	90,900	2,264
2012-07-17	2,267	2,270	2,258	2,270	63,700	2,270
2012-07-13	2,254	2,270	2,254	2,270	131,100	2,270
2012-07-12	2,260	2,261	2,252	2,252	131,800	2,252
2012-07-11	2,232	2,249	2,231	2,247	80,300	2,247
2012-07-10	2,243	2,246	2,236	2,236	67,800	2,236
2012-07-09	2,240	2,247	2,240	2,243	49,600	2,243
2012-07-06	2,255	2,256	2,241	2,247	88,500	2,247
2012-07-05	2,255	2,265	2,252	2,252	41,300	2,252
2012-07-04	2,250	2,265	2,249	2,265	129,800	2,265
2012-07-03	2,243	2,251	2,242	2,249	139,100	2,249
2012-07-02	2,230	2,241	2,228	2,241	114,900	2,241
2012-06-29	2,263	2,263	2,244	2,247	144,200	2,247
2012-06-28	2,260	2,266	2,252	2,264	151,400	2,264
2012-06-27	2,232	2,260	2,227	2,260	1,096,500	2,260
2012-06-26	2,270	2,271	2,241	2,241	794,600	2,241
2012-06-25	2,285	2,285	2,275	2,276	544,900	2,276
2012-06-22	2,285	2,288	2,281	2,284	493,700	2,284
2012-06-21	2,294	2,297	2,288	2,293	214,900	2,293
2012-06-20	2,284	2,296	2,283	2,291	417,200	2,291
2012-06-19	2,284	2,289	2,282	2,283	87,200	2,283
2012-06-18	2,280	2,285	2,280	2,280	111,100	2,280
2012-06-15	2,270	2,282	2,270	2,278	123,600	2,278
2012-06-14	2,278	2,284	2,276	2,284	95,000	2,284
2012-06-13	2,260	2,275	2,260	2,275	77,600	2,275
2012-06-12	2,266	2,283	2,258	2,263	168,500	2,263
2012-06-11	2,306	2,306	2,260	2,262	374,200	2,262
2012-06-08	2,309	2,309	2,300	2,308	102,000	2,308
2012-06-07	2,295	2,307	2,294	2,306	140,700	2,306
2012-06-06	2,290	2,294	2,288	2,294	69,100	2,294
2012-06-05	2,293	2,293	2,284	2,287	94,200	2,287
2012-06-04	2,269	2,290	2,260	2,290	138,200	2,290
2012-06-01	2,285	2,290	2,280	2,290	96,400	2,290
2012-05-31	2,285	2,294	2,275	2,287	134,800	2,287
2012-05-30	2,279	2,285	2,272	2,285	82,300	2,285
2012-05-29	2,255	2,268	2,254	2,265	155,500	2,265
2012-05-28	2,240	2,254	2,239	2,246	128,200	2,246
2012-05-25	2,247	2,247	2,231	2,238	91,500	2,238
2012-05-24	2,250	2,250	2,222	2,222	135,600	2,222
2012-05-23	2,257	2,257	2,220	2,220	113,300	2,220
2012-05-22	2,248	2,255	2,236	2,255	99,000	2,255
2012-05-21	2,215	2,230	2,215	2,226	97,500	2,226
2012-05-18	2,227	2,227	2,206	2,212	131,400	2,212
2012-05-17	2,239	2,239	2,222	2,227	97,000	2,227
2012-05-16	2,241	2,244	2,218	2,234	109,500	2,234
2012-05-15	2,245	2,257	2,214	2,241	186,700	2,241
2012-05-14	2,261	2,270	2,245	2,250	154,000	2,250
2012-05-11	2,305	2,306	2,260	2,266	222,100	2,266
2012-05-10	2,300	2,304	2,279	2,304	224,000	2,304
2012-05-09	2,282	2,285	2,261	2,285	198,400	2,285
2012-05-08	2,268	2,282	2,265	2,277	168,400	2,277
2012-05-07	2,252	2,273	2,252	2,273	148,500	2,273
2012-05-02	2,255	2,270	2,255	2,270	164,400	2,270
2012-05-01	2,268	2,270	2,250	2,252	165,100	2,252
2012-04-27	2,275	2,277	2,266	2,268	112,300	2,268
2012-04-26	2,243	2,270	2,242	2,266	184,100	2,266
2012-04-25	2,248	2,248	2,230	2,238	208,300	2,238
2012-04-24	2,251	2,253	2,233	2,248	186,900	2,248
2012-04-23	2,282	2,282	2,255	2,263	159,400	2,263
2012-04-20	2,298	2,299	2,257	2,282	157,900	2,282
2012-04-19	2,298	2,304	2,296	2,300	105,800	2,300
2012-04-18	2,300	2,313	2,290	2,296	188,400	2,296
2012-04-17	2,270	2,294	2,265	2,287	173,500	2,287
2012-04-16	2,255	2,265	2,255	2,255	107,200	2,255
2012-04-13	2,250	2,256	2,246	2,253	134,900	2,253
2012-04-12	2,222	2,252	2,221	2,250	177,200	2,250
2012-04-11	2,214	2,217	2,211	2,216	104,200	2,216
2012-04-10	2,204	2,222	2,204	2,215	149,200	2,215
2012-04-09	2,200	2,205	2,197	2,205	85,500	2,205
2012-04-06	2,200	2,203	2,198	2,202	57,000	2,202
2012-04-05	2,200	2,201	2,190	2,201	90,800	2,201
2012-04-04	2,207	2,215	2,196	2,205	151,900	2,205
2012-04-03	2,200	2,205	2,196	2,204	91,500	2,204
2012-04-02	2,196	2,203	2,193	2,193	128,400	2,193
2012-03-30	2,185	2,197	2,184	2,196	145,200	2,196
2012-03-29	2,165	2,186	2,164	2,186	145,700	2,186
2012-03-28	2,141	2,161	2,141	2,161	153,600	2,161
2012-03-27	2,139	2,144	2,136	2,144	78,200	2,144
2012-03-26	2,135	2,141	2,135	2,135	90,500	2,135
2012-03-23	2,141	2,141	2,135	2,141	86,700	2,141
2012-03-22	2,136	2,140	2,135	2,140	122,300	2,140
2012-03-21	2,132	2,139	2,132	2,134	183,600	2,134
2012-03-19	2,125	2,130	2,125	2,129	99,000	2,129
2012-03-16	2,115	2,124	2,115	2,124	85,300	2,124
2012-03-15	2,122	2,125	2,114	2,114	92,400	2,114
2012-03-14	2,129	2,129	2,115	2,120	121,000	2,120
2012-03-13	2,128	2,130	2,122	2,128	93,500	2,128
2012-03-12	2,127	2,128	2,123	2,128	69,300	2,128
2012-03-09	2,124	2,129	2,121	2,126	81,100	2,126
2012-03-08	2,120	2,127	2,118	2,127	67,100	2,127
2012-03-07	2,121	2,123	2,114	2,115	125,800	2,115
2012-03-06	2,144	2,144	2,126	2,134	84,800	2,134
2012-03-05	2,134	2,144	2,132	2,144	114,200	2,144
2012-03-02	2,130	2,140	2,129	2,139	166,300	2,139
2012-03-01	2,120	2,130	2,120	2,126	124,200	2,126
2012-02-29	2,113	2,124	2,111	2,119	149,900	2,119
2012-02-28	2,103	2,113	2,102	2,113	55,300	2,113
2012-02-27	2,115	2,119	2,110	2,110	72,800	2,110
2012-02-24	2,113	2,121	2,112	2,120	97,200	2,120
2012-02-23	2,117	2,120	2,113	2,120	106,300	2,120
2012-02-22	2,110	2,119	2,109	2,117	100,300	2,117
2012-02-21	2,103	2,110	2,103	2,107	105,300	2,107
2012-02-20	2,096	2,103	2,096	2,103	88,400	2,103
2012-02-17	2,090	2,099	2,086	2,096	77,700	2,096
2012-02-16	2,099	2,099	2,082	2,085	132,500	2,085
2012-02-15	2,094	2,104	2,093	2,104	163,600	2,104
2012-02-14	2,088	2,093	2,086	2,089	114,200	2,089
2012-02-13	2,088	2,088	2,080	2,087	78,700	2,087
2012-02-10	2,085	2,095	2,084	2,088	198,300	2,088
2012-02-09	2,071	2,075	2,071	2,074	87,600	2,074
2012-02-08	2,070	2,074	2,070	2,071	43,300	2,071
2012-02-07	2,072	2,074	2,068	2,070	68,000	2,070
2012-02-06	2,075	2,076	2,071	2,076	62,000	2,076
2012-02-03	2,072	2,075	2,070	2,072	43,400	2,072
2012-02-02	2,071	2,078	2,071	2,071	59,700	2,071
2012-02-01	2,068	2,075	2,068	2,075	45,800	2,075
2012-01-31	2,075	2,077	2,069	2,069	59,100	2,069
2012-01-30	2,071	2,075	2,068	2,075	37,500	2,075
2012-01-27	2,069	2,073	2,064	2,066	55,500	2,066
2012-01-26	2,070	2,079	2,061	2,069	157,600	2,069
2012-01-25	2,080	2,083	2,070	2,081	88,700	2,081
2012-01-24	2,071	2,080	2,066	2,080	105,500	2,080
2012-01-23	2,072	2,075	2,071	2,073	90,200	2,073
2012-01-20	2,082	2,082	2,071	2,071	88,700	2,071
2012-01-19	2,090	2,090	2,081	2,081	73,000	2,081
2012-01-18	2,085	2,090	2,085	2,090	146,000	2,090
2012-01-17	2,084	2,085	2,079	2,085	83,500	2,085
2012-01-16	2,078	2,087	2,076	2,085	148,600	2,085
2012-01-13	2,075	2,080	2,075	2,077	82,100	2,077
2012-01-12	2,087	2,087	2,074	2,080	78,200	2,080
2012-01-11	2,085	2,087	2,077	2,087	118,000	2,087
2012-01-10	2,084	2,085	2,079	2,085	128,900	2,085
2012-01-06	2,080	2,085	2,072	2,080	169,200	2,080
2012-01-05	2,080	2,080	2,070	2,070	91,900	2,070
2012-01-04	2,077	2,080	2,070	2,080	210,000	2,080

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