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 [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,622	2,630	2,602	2,620	432,400	2,620
2015-12-29	2,586	2,631	2,570	2,631	621,700	2,631
2015-12-28	2,600	2,601	2,543	2,590	1,443,800	2,590
2015-12-25	2,640	2,695	2,635	2,643	1,322,400	2,643
2015-12-24	2,601	2,635	2,580	2,624	1,949,300	2,624
2015-12-22	2,830	2,837	2,710	2,712	2,466,500	2,712
2015-12-21	2,960	2,966	2,930	2,943	387,200	2,943
2015-12-18	2,980	2,999	2,960	2,960	385,600	2,960
2015-12-17	2,969	2,995	2,965	2,980	334,300	2,980
2015-12-16	2,967	2,979	2,950	2,963	362,900	2,963
2015-12-15	2,995	3,010	2,961	2,962	396,500	2,962
2015-12-14	2,981	3,005	2,970	2,991	368,500	2,991
2015-12-11	3,000	3,020	2,995	2,998	204,800	2,998
2015-12-10	3,040	3,045	3,000	3,000	341,700	3,000
2015-12-09	3,050	3,070	3,030	3,040	260,100	3,040
2015-12-08	3,040	3,070	3,035	3,060	448,400	3,060
2015-12-07	2,999	3,045	2,998	3,035	339,800	3,035
2015-12-04	2,990	3,005	2,986	2,994	329,100	2,994
2015-12-03	2,995	3,010	2,991	3,000	147,400	3,000
2015-12-02	3,000	3,010	2,995	3,000	238,800	3,000
2015-12-01	2,979	3,000	2,977	3,000	310,200	3,000
2015-11-30	3,000	3,030	2,990	2,990	673,800	2,990
2015-11-27	3,030	3,035	3,010	3,015	345,900	3,015
2015-11-26	3,050	3,050	3,040	3,050	174,300	3,050
2015-11-25	3,060	3,060	3,025	3,055	219,500	3,055
2015-11-24	3,000	3,065	3,000	3,060	528,700	3,060
2015-11-20	2,985	3,010	2,973	3,010	383,800	3,010
2015-11-19	2,993	3,010	2,965	2,985	897,400	2,985
2015-11-18	3,000	3,035	2,995	3,005	927,000	3,005
2015-11-17	2,914	2,998	2,914	2,991	990,300	2,991
2015-11-16	2,879	2,925	2,878	2,910	734,100	2,910
2015-11-13	2,844	2,890	2,841	2,886	482,800	2,886
2015-11-12	2,802	2,855	2,802	2,845	523,000	2,845
2015-11-11	2,819	2,836	2,814	2,825	353,800	2,825
2015-11-10	2,805	2,829	2,803	2,829	153,800	2,829
2015-11-09	2,821	2,834	2,809	2,818	247,000	2,818
2015-11-06	2,826	2,837	2,823	2,828	141,600	2,828
2015-11-05	2,801	2,826	2,800	2,821	176,700	2,821
2015-11-04	2,802	2,814	2,795	2,813	232,400	2,813
2015-11-02	2,845	2,850	2,794	2,795	329,300	2,795
2015-10-30	2,825	2,859	2,824	2,859	484,700	2,859
2015-10-29	2,798	2,824	2,796	2,818	332,700	2,818
2015-10-28	2,772	2,798	2,771	2,798	262,500	2,798
2015-10-27	2,778	2,789	2,758	2,770	248,500	2,770
2015-10-26	2,752	2,790	2,751	2,778	451,800	2,778
2015-10-23	2,720	2,751	2,720	2,746	479,900	2,746
2015-10-22	2,709	2,722	2,709	2,710	215,100	2,710
2015-10-21	2,703	2,711	2,696	2,699	111,400	2,699
2015-10-20	2,688	2,712	2,685	2,703	193,800	2,703
2015-10-19	2,683	2,699	2,682	2,688	159,700	2,688
2015-10-16	2,675	2,688	2,671	2,678	173,100	2,678
2015-10-15	2,660	2,668	2,660	2,666	139,100	2,666
2015-10-14	2,682	2,682	2,655	2,665	169,800	2,665
2015-10-13	2,672	2,689	2,666	2,667	132,000	2,667
2015-10-09	2,684	2,687	2,647	2,672	465,400	2,672
2015-10-08	2,739	2,740	2,685	2,696	287,400	2,696
2015-10-07	2,720	2,748	2,720	2,744	374,100	2,744
2015-10-06	2,714	2,748	2,711	2,722	288,600	2,722
2015-10-05	2,676	2,713	2,673	2,710	425,900	2,710
2015-10-02	2,663	2,676	2,653	2,667	116,400	2,667
2015-10-01	2,665	2,670	2,641	2,663	325,500	2,663
2015-09-30	2,660	2,690	2,654	2,689	295,200	2,689
2015-09-29	2,670	2,687	2,641	2,652	279,700	2,652
2015-09-28	2,662	2,694	2,656	2,694	308,900	2,694
2015-09-25	2,640	2,665	2,640	2,662	253,900	2,662
2015-09-24	2,643	2,668	2,643	2,648	455,900	2,648
2015-09-18	2,635	2,664	2,634	2,634	300,100	2,634
2015-09-17	2,639	2,646	2,625	2,634	150,800	2,634
2015-09-16	2,634	2,645	2,622	2,633	151,000	2,633
2015-09-15	2,660	2,660	2,634	2,635	190,600	2,635
2015-09-14	2,666	2,668	2,644	2,653	191,200	2,653
2015-09-11	2,650	2,671	2,648	2,648	174,900	2,648
2015-09-10	2,640	2,677	2,640	2,667	211,100	2,667
2015-09-09	2,656	2,670	2,634	2,663	198,200	2,663
2015-09-08	2,662	2,668	2,642	2,655	194,800	2,655
2015-09-07	2,655	2,669	2,643	2,667	223,300	2,667
2015-09-04	2,646	2,673	2,645	2,664	267,600	2,664
2015-09-03	2,678	2,680	2,647	2,665	220,900	2,665
2015-09-02	2,640	2,680	2,625	2,678	414,700	2,678
2015-09-01	2,665	2,680	2,655	2,663	326,900	2,663
2015-08-31	2,652	2,670	2,635	2,670	521,100	2,670
2015-08-28	2,640	2,653	2,615	2,653	668,500	2,653
2015-08-27	2,630	2,638	2,606	2,627	272,700	2,627
2015-08-26	2,606	2,622	2,584	2,615	354,600	2,615
2015-08-25	2,572	2,622	2,542	2,564	668,900	2,564
2015-08-24	2,630	2,643	2,607	2,607	544,200	2,607
2015-08-21	2,601	2,647	2,601	2,641	403,700	2,641
2015-08-20	2,630	2,647	2,621	2,623	200,500	2,623
2015-08-19	2,632	2,655	2,630	2,630	273,300	2,630
2015-08-18	2,645	2,648	2,637	2,640	124,500	2,640
2015-08-17	2,641	2,650	2,627	2,646	167,800	2,646
2015-08-14	2,640	2,649	2,616	2,648	236,700	2,648
2015-08-13	2,600	2,655	2,598	2,655	558,300	2,655
2015-08-12	2,611	2,615	2,591	2,598	300,000	2,598
2015-08-11	2,617	2,626	2,603	2,613	280,900	2,613
2015-08-10	2,603	2,622	2,601	2,616	197,600	2,616
2015-08-07	2,632	2,643	2,609	2,618	248,800	2,618
2015-08-06	2,649	2,650	2,635	2,645	123,900	2,645
2015-08-05	2,639	2,659	2,639	2,646	300,800	2,646
2015-08-04	2,636	2,640	2,631	2,640	152,200	2,640
2015-08-03	2,639	2,642	2,631	2,640	139,400	2,640
2015-07-31	2,633	2,640	2,627	2,640	204,500	2,640
2015-07-30	2,630	2,633	2,625	2,625	97,800	2,625
2015-07-29	2,627	2,634	2,618	2,629	106,300	2,629
2015-07-28	2,602	2,630	2,602	2,625	234,700	2,625
2015-07-27	2,613	2,619	2,605	2,613	109,100	2,613
2015-07-24	2,625	2,628	2,613	2,620	111,200	2,620
2015-07-23	2,612	2,625	2,612	2,616	73,200	2,616
2015-07-22	2,630	2,634	2,611	2,619	165,100	2,619
2015-07-21	2,629	2,634	2,622	2,634	148,200	2,634
2015-07-17	2,624	2,629	2,617	2,629	183,000	2,629
2015-07-16	2,611	2,624	2,610	2,624	223,900	2,624
2015-07-15	2,610	2,621	2,605	2,614	205,200	2,614
2015-07-14	2,597	2,614	2,590	2,612	271,400	2,612
2015-07-13	2,565	2,587	2,565	2,571	205,300	2,571
2015-07-10	2,569	2,579	2,555	2,555	224,400	2,555
2015-07-09	2,570	2,588	2,530	2,580	470,200	2,580
2015-07-08	2,625	2,625	2,590	2,597	313,200	2,597
2015-07-07	2,608	2,626	2,602	2,626	222,800	2,626
2015-07-06	2,584	2,602	2,576	2,602	225,600	2,602
2015-07-03	2,585	2,587	2,573	2,585	215,500	2,585
2015-07-02	2,576	2,593	2,576	2,584	225,800	2,584
2015-07-01	2,584	2,585	2,576	2,576	239,100	2,576
2015-06-30	2,581	2,599	2,580	2,585	287,600	2,585
2015-06-29	2,590	2,605	2,571	2,591	389,100	2,591
2015-06-26	2,608	2,622	2,603	2,622	656,800	2,622
2015-06-25	2,655	2,665	2,655	2,665	549,400	2,665
2015-06-24	2,665	2,668	2,655	2,655	347,600	2,655
2015-06-23	2,679	2,680	2,665	2,665	322,800	2,665
2015-06-22	2,670	2,679	2,668	2,677	256,800	2,677
2015-06-19	2,660	2,670	2,657	2,670	390,700	2,670
2015-06-18	2,657	2,658	2,650	2,657	166,600	2,657
2015-06-17	2,660	2,663	2,657	2,657	172,600	2,657
2015-06-16	2,660	2,660	2,653	2,660	130,300	2,660
2015-06-15	2,651	2,660	2,651	2,657	177,000	2,657
2015-06-12	2,653	2,654	2,649	2,651	148,500	2,651
2015-06-11	2,654	2,655	2,646	2,648	141,400	2,648
2015-06-10	2,645	2,656	2,643	2,652	149,800	2,652
2015-06-09	2,653	2,656	2,637	2,644	243,500	2,644
2015-06-08	2,652	2,659	2,651	2,658	173,500	2,658
2015-06-05	2,636	2,649	2,633	2,649	142,200	2,649
2015-06-04	2,645	2,648	2,632	2,632	227,700	2,632
2015-06-03	2,638	2,644	2,635	2,644	124,500	2,644
2015-06-02	2,640	2,646	2,631	2,632	216,400	2,632
2015-06-01	2,617	2,649	2,617	2,630	236,100	2,630
2015-05-29	2,654	2,655	2,601	2,601	821,500	2,601
2015-05-28	2,657	2,657	2,642	2,655	195,000	2,655
2015-05-27	2,674	2,678	2,633	2,643	497,100	2,643
2015-05-26	2,670	2,673	2,652	2,669	261,600	2,669
2015-05-25	2,659	2,670	2,659	2,668	243,100	2,668
2015-05-22	2,640	2,653	2,639	2,650	246,000	2,650
2015-05-21	2,626	2,639	2,624	2,637	169,300	2,637
2015-05-20	2,648	2,648	2,620	2,630	354,500	2,630
2015-05-19	2,619	2,651	2,617	2,651	505,400	2,651
2015-05-18	2,615	2,615	2,606	2,611	122,300	2,611
2015-05-15	2,614	2,619	2,606	2,615	190,400	2,615
2015-05-14	2,622	2,622	2,606	2,611	184,700	2,611
2015-05-13	2,610	2,624	2,609	2,624	168,800	2,624
2015-05-12	2,620	2,620	2,610	2,611	172,900	2,611
2015-05-11	2,595	2,617	2,592	2,617	304,100	2,617
2015-05-08	2,583	2,594	2,576	2,590	213,500	2,590
2015-05-07	2,592	2,592	2,558	2,584	562,500	2,584
2015-05-01	2,592	2,610	2,588	2,603	157,000	2,603
2015-04-30	2,614	2,620	2,585	2,595	451,700	2,595
2015-04-28	2,612	2,622	2,605	2,613	133,600	2,613
2015-04-27	2,613	2,618	2,606	2,611	172,800	2,611
2015-04-24	2,609	2,613	2,598	2,613	189,300	2,613
2015-04-23	2,592	2,605	2,582	2,605	305,900	2,605
2015-04-22	2,560	2,590	2,560	2,581	331,600	2,581
2015-04-21	2,603	2,610	2,551	2,555	836,700	2,555
2015-04-20	2,636	2,636	2,605	2,612	422,300	2,612
2015-04-17	2,604	2,636	2,602	2,636	1,070,100	2,636
2015-04-16	2,676	2,676	2,628	2,650	463,600	2,650
2015-04-15	2,670	2,676	2,660	2,676	204,300	2,676
2015-04-14	2,655	2,668	2,655	2,668	219,100	2,668
2015-04-13	2,640	2,655	2,640	2,655	222,900	2,655
2015-04-10	2,637	2,643	2,631	2,643	186,200	2,643
2015-04-09	2,650	2,651	2,630	2,638	345,900	2,638
2015-04-08	2,664	2,665	2,650	2,650	241,300	2,650
2015-04-07	2,661	2,664	2,655	2,664	104,400	2,664
2015-04-06	2,655	2,661	2,652	2,653	122,600	2,653
2015-04-03	2,653	2,662	2,653	2,656	76,000	2,656
2015-04-02	2,649	2,662	2,646	2,661	143,100	2,661
2015-04-01	2,661	2,662	2,645	2,645	165,900	2,645
2015-03-31	2,665	2,665	2,650	2,659	224,000	2,659
2015-03-30	2,661	2,668	2,655	2,664	179,800	2,664
2015-03-27	2,645	2,661	2,644	2,661	198,800	2,661
2015-03-26	2,655	2,657	2,635	2,640	213,000	2,640
2015-03-25	2,659	2,665	2,650	2,659	155,200	2,659
2015-03-24	2,656	2,663	2,646	2,654	217,500	2,654
2015-03-23	2,648	2,660	2,635	2,660	216,400	2,660
2015-03-20	2,631	2,652	2,625	2,652	258,300	2,652
2015-03-19	2,643	2,652	2,622	2,645	218,500	2,645
2015-03-18	2,653	2,659	2,643	2,644	137,300	2,644
2015-03-17	2,661	2,668	2,646	2,654	158,000	2,654
2015-03-16	2,648	2,667	2,642	2,657	250,600	2,657
2015-03-13	2,634	2,650	2,634	2,650	220,800	2,650
2015-03-12	2,647	2,651	2,631	2,638	177,300	2,638
2015-03-11	2,620	2,647	2,613	2,642	242,000	2,642
2015-03-10	2,640	2,645	2,621	2,621	328,400	2,621
2015-03-09	2,650	2,659	2,646	2,650	225,900	2,650
2015-03-06	2,630	2,652	2,626	2,652	228,700	2,652
2015-03-05	2,640	2,649	2,616	2,649	260,500	2,649
2015-03-04	2,640	2,653	2,636	2,644	252,700	2,644
2015-03-03	2,647	2,650	2,635	2,646	237,400	2,646
2015-03-02	2,639	2,648	2,631	2,648	328,900	2,648
2015-02-27	2,630	2,640	2,628	2,639	300,400	2,639
2015-02-26	2,635	2,637	2,623	2,631	177,000	2,631
2015-02-25	2,628	2,640	2,616	2,637	232,600	2,637
2015-02-24	2,601	2,642	2,590	2,640	519,300	2,640
2015-02-23	2,581	2,602	2,577	2,600	292,200	2,600
2015-02-20	2,581	2,585	2,570	2,577	166,500	2,577
2015-02-19	2,590	2,592	2,580	2,580	154,600	2,580
2015-02-18	2,598	2,600	2,584	2,593	183,200	2,593
2015-02-17	2,580	2,604	2,567	2,567	300,800	2,567
2015-02-16	2,557	2,572	2,550	2,565	224,200	2,565
2015-02-13	2,545	2,552	2,532	2,552	194,800	2,552
2015-02-12	2,531	2,550	2,526	2,543	395,300	2,543
2015-02-10	2,551	2,560	2,532	2,539	354,500	2,539
2015-02-09	2,570	2,572	2,545	2,559	319,500	2,559
2015-02-06	2,530	2,580	2,495	2,580	967,100	2,580
2015-02-05	2,630	2,640	2,592	2,603	271,800	2,603
2015-02-04	2,601	2,630	2,601	2,630	409,300	2,630
2015-02-03	2,608	2,608	2,590	2,600	228,400	2,600
2015-02-02	2,580	2,609	2,578	2,609	348,100	2,609
2015-01-30	2,565	2,581	2,564	2,581	277,600	2,581
2015-01-29	2,564	2,566	2,553	2,565	175,600	2,565
2015-01-28	2,555	2,572	2,546	2,570	330,700	2,570
2015-01-27	2,556	2,562	2,550	2,557	165,900	2,557
2015-01-26	2,564	2,575	2,547	2,567	223,200	2,567
2015-01-23	2,588	2,589	2,551	2,575	267,700	2,575
2015-01-22	2,550	2,580	2,529	2,580	480,500	2,580
2015-01-21	2,508	2,545	2,507	2,545	494,500	2,545
2015-01-20	2,501	2,510	2,501	2,508	275,500	2,508
2015-01-19	2,512	2,514	2,500	2,501	402,000	2,501
2015-01-16	2,525	2,527	2,502	2,520	413,900	2,520
2015-01-15	2,533	2,544	2,522	2,526	377,000	2,526
2015-01-14	2,465	2,530	2,464	2,519	1,564,400	2,519
2015-01-13	2,470	2,478	2,451	2,461	958,800	2,461
2015-01-09	2,525	2,525	2,495	2,503	1,243,100	2,503
2015-01-08	2,513	2,539	2,501	2,530	1,560,200	2,530
2015-01-07	2,548	2,570	2,541	2,552	761,500	2,552
2015-01-06	2,573	2,586	2,555	2,575	531,000	2,575
2015-01-05	2,621	2,625	2,602	2,612	340,400	2,612

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