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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,675	2,690	2,673	2,687	302,900	2,687
2013-12-27	2,643	2,675	2,643	2,670	396,900	2,670
2013-12-26	2,630	2,652	2,620	2,645	903,200	2,645
2013-12-25	2,700	2,701	2,660	2,661	1,256,900	2,661
2013-12-24	2,733	2,733	2,702	2,702	868,000	2,702
2013-12-20	2,705	2,734	2,705	2,733	866,900	2,733
2013-12-19	2,799	2,800	2,770	2,771	411,800	2,771
2013-12-18	2,791	2,799	2,791	2,799	257,700	2,799
2013-12-17	2,803	2,804	2,791	2,791	281,000	2,791
2013-12-16	2,810	2,814	2,801	2,805	248,000	2,805
2013-12-13	2,819	2,820	2,810	2,810	177,000	2,810
2013-12-12	2,814	2,819	2,810	2,818	150,200	2,818
2013-12-11	2,822	2,828	2,810	2,810	296,900	2,810
2013-12-10	2,820	2,830	2,820	2,830	256,000	2,830
2013-12-09	2,806	2,832	2,806	2,830	287,500	2,830
2013-12-06	2,821	2,825	2,802	2,805	343,800	2,805
2013-12-05	2,840	2,845	2,835	2,835	215,100	2,835
2013-12-04	2,843	2,846	2,835	2,846	284,900	2,846
2013-12-03	2,835	2,844	2,834	2,843	240,200	2,843
2013-12-02	2,825	2,842	2,825	2,834	303,200	2,834
2013-11-29	2,800	2,823	2,799	2,818	341,800	2,818
2013-11-28	2,800	2,800	2,790	2,800	179,400	2,800
2013-11-27	2,780	2,791	2,779	2,785	198,200	2,785
2013-11-26	2,779	2,780	2,768	2,775	244,000	2,775
2013-11-25	2,752	2,772	2,752	2,771	223,900	2,771
2013-11-22	2,747	2,749	2,744	2,749	122,500	2,749
2013-11-21	2,735	2,747	2,733	2,743	157,500	2,743
2013-11-20	2,723	2,735	2,723	2,735	99,000	2,735
2013-11-19	2,734	2,734	2,714	2,721	180,900	2,721
2013-11-18	2,714	2,729	2,711	2,729	156,900	2,729
2013-11-15	2,687	2,710	2,687	2,710	177,300	2,710
2013-11-14	2,683	2,693	2,683	2,690	86,200	2,690
2013-11-13	2,692	2,699	2,681	2,682	149,600	2,682
2013-11-12	2,699	2,704	2,675	2,704	203,500	2,704
2013-11-11	2,691	2,695	2,674	2,695	171,200	2,695
2013-11-08	2,685	2,699	2,675	2,693	249,100	2,693
2013-11-07	2,720	2,732	2,708	2,721	232,100	2,721
2013-11-06	2,700	2,712	2,700	2,706	92,500	2,706
2013-11-05	2,723	2,723	2,700	2,707	111,100	2,707
2013-11-01	2,720	2,735	2,695	2,715	161,100	2,715
2013-10-31	2,690	2,722	2,690	2,716	249,400	2,716
2013-10-30	2,675	2,689	2,675	2,689	79,500	2,689
2013-10-29	2,673	2,673	2,670	2,672	55,600	2,672
2013-10-28	2,664	2,675	2,660	2,673	85,300	2,673
2013-10-25	2,663	2,668	2,660	2,660	74,600	2,660
2013-10-24	2,661	2,668	2,661	2,663	99,900	2,663
2013-10-23	2,665	2,669	2,661	2,661	87,300	2,661
2013-10-22	2,666	2,670	2,661	2,662	120,800	2,662
2013-10-21	2,658	2,669	2,657	2,665	93,600	2,665
2013-10-18	2,662	2,669	2,654	2,656	110,300	2,656
2013-10-17	2,647	2,663	2,645	2,654	140,500	2,654
2013-10-16	2,634	2,640	2,623	2,638	147,300	2,638
2013-10-15	2,647	2,648	2,616	2,636	193,200	2,636
2013-10-11	2,645	2,646	2,640	2,640	103,000	2,640
2013-10-10	2,603	2,639	2,603	2,626	145,000	2,626
2013-10-09	2,600	2,601	2,580	2,600	228,500	2,600
2013-10-08	2,645	2,648	2,610	2,610	204,100	2,610
2013-10-07	2,695	2,695	2,650	2,651	151,400	2,651
2013-10-04	2,720	2,720	2,696	2,703	114,200	2,703
2013-10-03	2,700	2,720	2,698	2,720	115,300	2,720
2013-10-02	2,712	2,712	2,700	2,700	92,800	2,700
2013-10-01	2,701	2,717	2,701	2,712	64,100	2,712
2013-09-30	2,720	2,725	2,700	2,708	142,500	2,708
2013-09-27	2,712	2,724	2,701	2,719	106,700	2,719
2013-09-26	2,673	2,715	2,672	2,715	175,900	2,715
2013-09-25	2,665	2,672	2,659	2,670	117,800	2,670
2013-09-24	2,656	2,670	2,655	2,662	97,500	2,662
2013-09-20	2,648	2,651	2,645	2,651	90,100	2,651
2013-09-19	2,644	2,645	2,638	2,645	68,800	2,645
2013-09-18	2,639	2,642	2,633	2,642	66,500	2,642
2013-09-17	2,635	2,649	2,633	2,633	59,700	2,633
2013-09-13	2,611	2,640	2,611	2,634	70,100	2,634
2013-09-12	2,651	2,651	2,610	2,610	124,100	2,610
2013-09-11	2,660	2,660	2,645	2,651	96,800	2,651
2013-09-10	2,639	2,655	2,637	2,654	107,700	2,654
2013-09-09	2,650	2,650	2,628	2,629	88,800	2,629
2013-09-06	2,619	2,619	2,600	2,606	65,000	2,606
2013-09-05	2,605	2,620	2,604	2,614	76,800	2,614
2013-09-04	2,575	2,604	2,573	2,600	120,300	2,600
2013-09-03	2,561	2,574	2,561	2,562	69,500	2,562
2013-09-02	2,578	2,578	2,560	2,560	61,100	2,560
2013-08-30	2,554	2,581	2,554	2,577	105,400	2,577
2013-08-29	2,569	2,569	2,551	2,553	54,600	2,553
2013-08-28	2,576	2,577	2,550	2,551	98,700	2,551
2013-08-27	2,585	2,587	2,550	2,576	135,500	2,576
2013-08-26	2,549	2,560	2,545	2,545	65,300	2,545
2013-08-23	2,580	2,580	2,541	2,541	121,900	2,541
2013-08-22	2,550	2,574	2,546	2,566	117,000	2,566
2013-08-21	2,557	2,558	2,539	2,546	94,500	2,546
2013-08-20	2,561	2,562	2,550	2,555	105,900	2,555
2013-08-19	2,518	2,574	2,518	2,554	153,100	2,554
2013-08-16	2,535	2,536	2,511	2,517	216,700	2,517
2013-08-15	2,601	2,602	2,550	2,550	356,700	2,550
2013-08-14	2,678	2,679	2,602	2,606	373,300	2,606
2013-08-13	2,703	2,703	2,683	2,683	158,100	2,683
2013-08-12	2,701	2,719	2,701	2,702	145,600	2,702
2013-08-09	2,759	2,764	2,734	2,764	102,900	2,764
2013-08-08	2,735	2,765	2,730	2,764	137,900	2,764
2013-08-07	2,732	2,740	2,727	2,740	52,400	2,740
2013-08-06	2,738	2,738	2,724	2,737	37,700	2,737
2013-08-05	2,716	2,737	2,715	2,731	57,800	2,731
2013-08-02	2,711	2,726	2,710	2,719	61,900	2,719
2013-08-01	2,718	2,719	2,700	2,709	127,000	2,709
2013-07-31	2,716	2,730	2,714	2,718	54,100	2,718
2013-07-30	2,710	2,730	2,708	2,716	73,100	2,716
2013-07-29	2,749	2,749	2,715	2,715	74,900	2,715
2013-07-26	2,763	2,765	2,750	2,750	59,500	2,750
2013-07-25	2,780	2,780	2,762	2,762	64,100	2,762
2013-07-24	2,765	2,780	2,761	2,780	78,600	2,780
2013-07-23	2,777	2,777	2,765	2,768	78,600	2,768
2013-07-22	2,780	2,785	2,776	2,778	46,700	2,778
2013-07-19	2,790	2,791	2,777	2,786	76,900	2,786
2013-07-18	2,790	2,790	2,785	2,790	75,300	2,790
2013-07-17	2,785	2,791	2,781	2,782	53,200	2,782
2013-07-16	2,788	2,794	2,778	2,794	94,500	2,794
2013-07-12	2,792	2,795	2,789	2,789	61,700	2,789
2013-07-11	2,785	2,794	2,784	2,794	85,600	2,794
2013-07-10	2,780	2,792	2,770	2,792	141,300	2,792
2013-07-09	2,798	2,798	2,780	2,784	138,400	2,784
2013-07-08	2,775	2,798	2,771	2,798	149,500	2,798
2013-07-05	2,772	2,784	2,770	2,775	95,100	2,775
2013-07-04	2,805	2,805	2,775	2,777	112,800	2,777
2013-07-03	2,790	2,813	2,790	2,813	216,100	2,813
2013-07-02	2,776	2,790	2,763	2,790	205,200	2,790
2013-07-01	2,742	2,771	2,738	2,771	201,600	2,771
2013-06-28	2,735	2,750	2,725	2,750	307,100	2,750
2013-06-27	2,735	2,744	2,706	2,731	228,200	2,731
2013-06-26	2,760	2,770	2,735	2,736	731,500	2,736
2013-06-25	2,865	2,868	2,819	2,835	793,600	2,835
2013-06-24	2,870	2,878	2,860	2,860	344,200	2,860
2013-06-21	2,860	2,867	2,841	2,858	342,500	2,858
2013-06-20	2,880	2,880	2,860	2,867	165,000	2,867
2013-06-19	2,850	2,878	2,840	2,867	255,000	2,867
2013-06-18	2,839	2,858	2,837	2,837	244,800	2,837
2013-06-17	2,800	2,828	2,800	2,820	167,300	2,820
2013-06-14	2,810	2,824	2,800	2,800	197,400	2,800
2013-06-13	2,824	2,824	2,796	2,809	274,300	2,809
2013-06-12	2,811	2,833	2,805	2,824	133,500	2,824
2013-06-11	2,814	2,842	2,806	2,832	346,100	2,832
2013-06-10	2,719	2,788	2,715	2,788	274,900	2,788
2013-06-07	2,701	2,710	2,610	2,652	397,000	2,652
2013-06-06	2,775	2,776	2,722	2,739	262,400	2,739
2013-06-05	2,772	2,819	2,766	2,779	221,200	2,779
2013-06-04	2,773	2,783	2,706	2,783	388,100	2,783
2013-06-03	2,800	2,801	2,784	2,792	161,500	2,792
2013-05-31	2,830	2,850	2,800	2,800	273,500	2,800
2013-05-30	2,833	2,865	2,802	2,835	368,400	2,835
2013-05-29	2,800	2,835	2,786	2,830	290,800	2,830
2013-05-28	2,770	2,800	2,755	2,782	183,800	2,782
2013-05-27	2,800	2,812	2,770	2,800	214,900	2,800
2013-05-24	2,820	2,844	2,737	2,838	597,500	2,838
2013-05-23	2,905	2,906	2,850	2,850	319,400	2,850
2013-05-22	2,918	2,925	2,885	2,902	276,400	2,902
2013-05-21	2,900	2,919	2,900	2,912	246,500	2,912
2013-05-20	2,875	2,900	2,874	2,899	253,800	2,899
2013-05-17	2,855	2,870	2,846	2,870	147,600	2,870
2013-05-16	2,865	2,869	2,834	2,860	284,500	2,860
2013-05-15	2,849	2,860	2,846	2,860	292,500	2,860
2013-05-14	2,862	2,866	2,835	2,857	194,100	2,857
2013-05-13	2,807	2,865	2,807	2,860	271,000	2,860
2013-05-10	2,800	2,819	2,800	2,810	257,100	2,810
2013-05-09	2,869	2,869	2,815	2,822	429,800	2,822
2013-05-08	2,877	2,877	2,870	2,872	300,400	2,872
2013-05-07	2,890	2,893	2,868	2,877	736,100	2,877
2013-05-02	2,880	2,937	2,876	2,937	295,500	2,937
2013-05-01	2,855	2,887	2,852	2,875	217,200	2,875
2013-04-30	2,800	2,843	2,799	2,843	232,800	2,843
2013-04-26	2,797	2,824	2,770	2,791	312,400	2,791
2013-04-25	2,772	2,794	2,770	2,794	233,600	2,794
2013-04-24	2,777	2,777	2,771	2,772	149,000	2,772
2013-04-23	2,775	2,777	2,764	2,777	118,700	2,777
2013-04-22	2,750	2,779	2,745	2,778	167,100	2,778
2013-04-19	2,795	2,797	2,735	2,754	313,500	2,754
2013-04-18	2,752	2,792	2,752	2,787	270,600	2,787
2013-04-17	2,701	2,740	2,701	2,740	278,700	2,740
2013-04-16	2,650	2,692	2,647	2,692	227,400	2,692
2013-04-15	2,621	2,650	2,617	2,650	191,200	2,650
2013-04-12	2,600	2,622	2,593	2,622	207,700	2,622
2013-04-11	2,580	2,600	2,579	2,600	245,600	2,600
2013-04-10	2,550	2,574	2,550	2,574	237,700	2,574
2013-04-09	2,563	2,573	2,551	2,551	247,900	2,551
2013-04-08	2,559	2,570	2,558	2,562	143,900	2,562
2013-04-05	2,565	2,578	2,550	2,558	222,800	2,558
2013-04-04	2,540	2,553	2,526	2,553	125,000	2,553
2013-04-03	2,493	2,549	2,491	2,549	185,300	2,549
2013-04-02	2,488	2,513	2,417	2,493	225,500	2,493
2013-04-01	2,563	2,572	2,510	2,515	185,500	2,515
2013-03-29	2,540	2,562	2,525	2,562	165,400	2,562
2013-03-28	2,545	2,560	2,520	2,534	157,600	2,534
2013-03-27	2,500	2,540	2,495	2,538	244,400	2,538
2013-03-26	2,475	2,498	2,475	2,490	161,300	2,490
2013-03-25	2,450	2,484	2,446	2,468	173,500	2,468
2013-03-22	2,444	2,450	2,441	2,450	114,100	2,450
2013-03-21	2,427	2,440	2,426	2,440	184,300	2,440
2013-03-19	2,415	2,424	2,414	2,424	95,700	2,424
2013-03-18	2,414	2,420	2,405	2,413	109,300	2,413
2013-03-15	2,394	2,421	2,394	2,413	164,500	2,413
2013-03-14	2,400	2,418	2,390	2,418	134,400	2,418
2013-03-13	2,424	2,424	2,400	2,400	92,600	2,400
2013-03-12	2,409	2,426	2,398	2,426	206,000	2,426
2013-03-11	2,399	2,406	2,396	2,400	178,400	2,400
2013-03-08	2,395	2,400	2,393	2,400	124,300	2,400
2013-03-07	2,350	2,400	2,348	2,400	350,600	2,400
2013-03-06	2,349	2,350	2,340	2,345	129,600	2,345
2013-03-05	2,344	2,348	2,340	2,345	80,200	2,345
2013-03-04	2,329	2,348	2,327	2,348	148,200	2,348
2013-03-01	2,322	2,328	2,311	2,328	155,100	2,328
2013-02-28	2,325	2,329	2,320	2,322	141,800	2,322
2013-02-27	2,340	2,341	2,320	2,322	123,900	2,322
2013-02-26	2,350	2,353	2,339	2,340	120,200	2,340
2013-02-25	2,360	2,361	2,355	2,356	63,400	2,356
2013-02-22	2,350	2,363	2,349	2,360	112,500	2,360
2013-02-21	2,360	2,360	2,333	2,349	172,700	2,349
2013-02-20	2,350	2,367	2,345	2,362	199,200	2,362
2013-02-19	2,338	2,348	2,331	2,345	144,000	2,345
2013-02-18	2,340	2,341	2,322	2,325	84,400	2,325
2013-02-15	2,321	2,340	2,301	2,340	233,400	2,340
2013-02-14	2,300	2,323	2,300	2,320	128,300	2,320
2013-02-13	2,320	2,323	2,300	2,302	206,800	2,302
2013-02-12	2,350	2,353	2,320	2,335	246,000	2,335
2013-02-08	2,330	2,360	2,301	2,350	360,000	2,350
2013-02-07	2,382	2,400	2,382	2,397	163,400	2,397
2013-02-06	2,365	2,382	2,365	2,382	109,900	2,382
2013-02-05	2,365	2,380	2,359	2,359	195,300	2,359
2013-02-04	2,359	2,365	2,359	2,364	111,800	2,364
2013-02-01	2,350	2,359	2,347	2,359	156,000	2,359
2013-01-31	2,349	2,352	2,341	2,347	153,600	2,347
2013-01-30	2,341	2,350	2,340	2,345	150,200	2,345
2013-01-29	2,334	2,342	2,334	2,341	113,200	2,341
2013-01-28	2,325	2,334	2,323	2,334	113,800	2,334
2013-01-25	2,317	2,325	2,315	2,325	135,000	2,325
2013-01-24	2,319	2,321	2,314	2,317	103,100	2,317
2013-01-23	2,296	2,319	2,295	2,319	163,600	2,319
2013-01-22	2,301	2,302	2,296	2,297	84,900	2,297
2013-01-21	2,315	2,315	2,301	2,301	96,100	2,301
2013-01-18	2,307	2,317	2,302	2,317	142,000	2,317
2013-01-17	2,318	2,320	2,302	2,307	74,900	2,307
2013-01-16	2,318	2,328	2,314	2,320	133,500	2,320
2013-01-15	2,298	2,320	2,297	2,320	223,900	2,320
2013-01-11	2,300	2,301	2,294	2,301	149,200	2,301
2013-01-10	2,289	2,300	2,281	2,300	165,700	2,300
2013-01-09	2,290	2,299	2,275	2,289	205,900	2,289
2013-01-08	2,290	2,300	2,287	2,300	160,800	2,300
2013-01-07	2,285	2,299	2,282	2,290	234,800	2,290
2013-01-04	2,285	2,285	2,258	2,285	274,300	2,285

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