[2702 JQスタンダード] マクドナルド 日足 時系列データ

[2702 JQスタンダード] マクドナルド (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122792.002795.002789.002789.0061700172309000
2013-07-112785.002794.002784.002794.0085600238835800
2013-07-102780.002792.002770.002792.00141300392534000
2013-07-092798.002798.002780.002784.00138400385912800
2013-07-082775.002798.002771.002798.00149500416272600
2013-07-052772.002784.002770.002775.0095100263731000
2013-07-042805.002805.002775.002777.00112800313859500
2013-07-032790.002813.002790.002813.00216100605008400
2013-07-022776.002790.002763.002790.00205200570063600
2013-07-012742.002771.002738.002771.00201600555104900
2013-06-282735.002750.002725.002750.00307100840244900
2013-06-272735.002744.002706.002731.00228200622313700
2013-06-262760.002770.002735.002736.007315002011917300
2013-06-252865.002868.002819.002835.007936002255258600
2013-06-242870.002878.002860.002860.00344200987424000
2013-06-212860.002867.002841.002858.00342500978050700
2013-06-202880.002880.002860.002867.00165000473366000
2013-06-192850.002878.002840.002867.00255000728256300
2013-06-182839.002858.002837.002837.00244800696661900
2013-06-172800.002828.002800.002820.00167300470957500
2013-06-142810.002824.002800.002800.00197400553834100
2013-06-132824.002824.002796.002809.00274300771481800
2013-06-122811.002833.002805.002824.00133500376379700
2013-06-112814.002842.002806.002832.00346100977876200
2013-06-102719.002788.002715.002788.00274900757467300
2013-06-072701.002710.002610.002652.003970001059055200
2013-06-062775.002776.002722.002739.00262400721350500
2013-06-052772.002819.002766.002779.00221200616850100
2013-06-042773.002783.002706.002783.003881001065979300
2013-06-032800.002801.002784.002792.00161500451191000
2013-05-312830.002850.002800.002800.00273500772267300
2013-05-302833.002865.002802.002835.003684001047117800
2013-05-292800.002835.002786.002830.00290800817538700
2013-05-282770.002800.002755.002782.00183800511618600
2013-05-272800.002812.002770.002800.00214900599197500
2013-05-242820.002844.002737.002838.005975001676902900
2013-05-232905.002906.002850.002850.00319400918864300
2013-05-222918.002925.002885.002902.00276400802229300
2013-05-212900.002919.002900.002912.00246500716795900
2013-05-202875.002900.002874.002899.00253800733415900
2013-05-172855.002870.002846.002870.00147600421830600
2013-05-162865.002869.002834.002860.00284500812359000
2013-05-152849.002860.002846.002860.00292500834010700
2013-05-142862.002866.002835.002857.00194100553741800
2013-05-132807.002865.002807.002860.00271000769247700
2013-05-102800.002819.002800.002810.00257100721204700
2013-05-092869.002869.002815.002822.004298001218017300
2013-05-082877.002877.002870.002872.00300400862807200
2013-05-072890.002893.002868.002877.007361002118728000
2013-05-022880.002937.002876.002937.00295500856764800
2013-05-012855.002887.002852.002875.00217200624030900
2013-04-302800.002843.002799.002843.00232800656213700
2013-04-262797.002824.002770.002791.00312400874306100
2013-04-252772.002794.002770.002794.00233600648978000
2013-04-242777.002777.002771.002772.00149000413403200
2013-04-232775.002777.002764.002777.00118700329038000
2013-04-222750.002779.002745.002778.00167100461703400
2013-04-192795.002797.002735.002754.00313500866425900
2013-04-182752.002792.002752.002787.00270600751580000
2013-04-172701.002740.002701.002740.00278700758044800
2013-04-162650.002692.002647.002692.00227400607195200
2013-04-152621.002650.002617.002650.00191200503952200
2013-04-122600.002622.002593.002622.00207700541487000
2013-04-112580.002600.002579.002600.00245600635854600
2013-04-102550.002574.002550.002574.00237700608923300
2013-04-092563.002573.002551.002551.00247900634504300
2013-04-082559.002570.002558.002562.00143900368768800
2013-04-052565.002578.002550.002558.00222800570490900
2013-04-042540.002553.002526.002553.00125000317938700
2013-04-032493.002549.002491.002549.00185300467592100
2013-04-022488.002513.002417.002493.00225500558411100
2013-04-012563.002572.002510.002515.00185500471763100
2013-03-292540.002562.002525.002562.00165400420337700
2013-03-282545.002560.002520.002534.00157600400127100
2013-03-272500.002540.002495.002538.00244400615937300
2013-03-262475.002498.002475.002490.00161300401529800
2013-03-252450.002484.002446.002468.00173500427225700
2013-03-222444.002450.002441.002450.00114100279234600
2013-03-212427.002440.002426.002440.00184300448306300
2013-03-192415.002424.002414.002424.0095700231467500
2013-03-182414.002420.002405.002413.00109300263948700
2013-03-152394.002421.002394.002413.00164500396622600
2013-03-142400.002418.002390.002418.00134400322619800
2013-03-132424.002424.002400.002400.0092600222714900
2013-03-122409.002426.002398.002426.00206000497052500
2013-03-112399.002406.002396.002400.00178400428203100
2013-03-082395.002400.002393.002400.00124300298069800
2013-03-072350.002400.002348.002400.00350600835168400
2013-03-062349.002350.002340.002345.00129600303948300
2013-03-052344.002348.002340.002345.0080200187967600
2013-03-042329.002348.002327.002348.00148200346267100
2013-03-012322.002328.002311.002328.00155100359677700
2013-02-282325.002329.002320.002322.00141800329452100
2013-02-272340.002341.002320.002322.00123900289006800
2013-02-262350.002353.002339.002340.00120200281863500
2013-02-252360.002361.002355.002356.0063400149517200
2013-02-222350.002363.002349.002360.00112500265064300
2013-02-212360.002360.002333.002349.00172700404882200
2013-02-202350.002367.002345.002362.00199200470216900
2013-02-192338.002348.002331.002345.00144000336867400
2013-02-182340.002341.002322.002325.0084400196620400
2013-02-152321.002340.002301.002340.00233400541019700
2013-02-142300.002323.002300.002320.00128300296679200
2013-02-132320.002323.002300.002302.00206800476914200
2013-02-122350.002353.002320.002335.00246000574735000
2013-02-082330.002360.002301.002350.00360000841066300
2013-02-072382.002400.002382.002397.00163400391209400
2013-02-062365.002382.002365.002382.00109900260951700
2013-02-052365.002380.002359.002359.00195300463137400
2013-02-042359.002365.002359.002364.00111800264099800
2013-02-012350.002359.002347.002359.00156000367448500
2013-01-312349.002352.002341.002347.00153600360530800
2013-01-302341.002350.002340.002345.00150200352092500
2013-01-292334.002342.002334.002341.00113200264713700
2013-01-282325.002334.002323.002334.00113800264949300
2013-01-252317.002325.002315.002325.00135000313387900
2013-01-242319.002321.002314.002317.00103100238988100
2013-01-232296.002319.002295.002319.00163600377901300
2013-01-222301.002302.002296.002297.0084900195242800
2013-01-212315.002315.002301.002301.0096100221838800
2013-01-182307.002317.002302.002317.00142000327486000
2013-01-172318.002320.002302.002307.0074900173112700
2013-01-162318.002328.002314.002320.00133500309682400
2013-01-152298.002320.002297.002320.00223900516434800
2013-01-112300.002301.002294.002301.00149200342949300
2013-01-102289.002300.002281.002300.00165700379675800
2013-01-092290.002299.002275.002289.00205900470604800
2013-01-082290.002300.002287.002300.00160800369064000
2013-01-072285.002299.002282.002290.00234800537537900
2013-01-042285.002285.002258.002285.00274300624321900
2012-12-282255.002285.002250.002285.00285600647621600
2012-12-272261.002262.002245.002255.00335600756019700
2012-12-262280.002280.002253.002261.0010671002424692100
2012-12-252350.002365.002348.002360.005185001220400200
2012-12-212348.002349.002345.002345.00257400604311700
2012-12-202342.002348.002341.002347.00274000642556500
2012-12-192331.002340.002330.002340.00216300504945300
2012-12-182323.002331.002322.002328.00163900381514200
2012-12-172329.002329.002322.002322.00239300556989100
2012-12-142327.002327.002316.002327.00212000492611200
2012-12-132323.002323.002310.002310.00209200484902400
2012-12-122329.002329.002324.002324.00177500413132600
2012-12-112327.002328.002323.002328.00130100302652800
2012-12-102320.002325.002320.002325.00235600546923400
2012-12-072312.002323.002312.002322.00121300281197100
2012-12-062315.002322.002306.002322.00412700955556700
2012-12-052296.002319.002296.002318.00257300593248700
2012-12-042325.002326.002291.002293.00267000614662200
2012-12-032324.002348.002323.002327.00175700409323500
2012-11-302298.002350.002297.002350.005159001191750300
2012-11-292285.002295.002283.002292.00135700310748900
2012-11-282275.002288.002271.002279.00173700396343500
2012-11-272275.002278.002264.002267.00177800403875400
2012-11-262250.002273.002248.002273.00316000713349300
2012-11-222243.002245.002237.002242.00163300366211900
2012-11-212233.002237.002231.002237.0097800218535100
2012-11-202225.002230.002225.002226.0089800199988300
2012-11-192223.002228.002222.002224.00116600259435700
2012-11-162223.002231.002218.002222.00107600239286000
2012-11-152220.002222.002211.002215.0078100173124300
2012-11-142215.002226.002212.002225.0087500194291300
2012-11-132205.002211.002196.002211.00149500329310400
2012-11-122218.002219.002209.002209.0093400206679200
2012-11-092227.002227.002217.002218.0081100180168700
2012-11-082238.002238.002222.002223.0099800222373600
2012-11-072225.002239.002224.002239.00141700316008100
2012-11-062219.002220.002212.002220.0090900201357900
2012-11-052218.002218.002215.002218.0056400125043700
2012-11-022210.002216.002208.002216.0095900212063300
2012-11-012219.002219.002208.002216.0086700191882300
2012-10-312210.002218.002207.002218.0057600127430600
2012-10-302207.002210.002205.002205.0074200163757700
2012-10-292210.002214.002206.002207.0080100176955900
2012-10-262217.002217.002208.002209.0090400199993700
2012-10-252211.002216.002210.002216.0054100119742800
2012-10-242209.002211.002207.002208.0049900110204000
2012-10-232209.002213.002208.002211.0073800163142000
2012-10-222210.002210.002206.002209.0063600140492400
2012-10-192205.002210.002204.002210.0071500157790700
2012-10-182203.002206.002203.002204.0065600144613500
2012-10-172200.002202.002195.002202.0081000178083500
2012-10-162200.002201.002192.002193.0083500183317600
2012-10-152201.002203.002198.002203.0079500174974600
2012-10-122205.002211.002200.002211.0090700200008200
2012-10-112200.002200.002195.002195.0077600170529100
2012-10-102211.002211.002199.002199.0056400124246000
2012-10-092209.002217.002209.002210.0070500155974400
2012-10-052208.002209.002199.002208.0054400119975600
2012-10-042189.002204.002188.002204.0052800116088300
2012-10-032204.002205.002188.002188.0079900175422800
2012-10-022202.002203.002191.002203.0085900188890400
2012-10-012221.002222.002202.002202.0099200219395000
2012-09-282199.002223.002197.002223.00189600418546000
2012-09-272188.002198.002188.002197.0085300187043200
2012-09-262180.002194.002180.002187.0088000192518800
2012-09-252189.002191.002180.002180.0096100209965200
2012-09-242167.002184.002167.002179.00111000241462500
2012-09-212152.002166.002151.002166.0088300190584600
2012-09-202159.002160.002150.002150.00113500244343000
2012-09-192163.002164.002153.002159.00171800370731100
2012-09-182172.002173.002162.002162.00121300262716800
2012-09-142173.002173.002162.002170.0080400174133800
2012-09-132157.002173.002154.002173.0083500180320800
2012-09-122173.002173.002154.002156.00184700399044300
2012-09-112189.002190.002169.002172.00150800328433900
2012-09-102205.002205.002188.002188.0091900201761700
2012-09-072175.002218.002173.002218.00141700310393900
2012-09-062188.002190.002170.002170.0078200170583300
2012-09-052202.002208.002182.002200.0095100208452700
2012-09-042215.002215.002200.002211.0053200117307000
2012-09-032219.002219.002203.002215.0055300122262200
2012-08-312200.002220.002200.002220.00127300281616700
2012-08-302208.002208.002200.002200.0087700193366100
2012-08-292208.002212.002205.002207.0077800171819800
2012-08-282215.002216.002209.002211.0055600122932400
2012-08-272210.002216.002203.002215.0069400153216700
2012-08-242205.002210.002197.002210.0052500115606000
2012-08-232191.002209.002190.002204.0057000125379700
2012-08-222207.002207.002191.002197.0059700131116100
2012-08-212210.002210.002198.002206.0067200148008300
2012-08-202218.002219.002206.002210.0058000128348300
2012-08-172183.002218.002182.002218.00181700399222200
2012-08-162171.002175.002165.002171.0073600159579500
2012-08-152171.002173.002155.002171.00130600282688800
2012-08-142171.002176.002167.002173.0067500146566400
2012-08-132176.002177.002171.002171.0057400124774100
2012-08-102180.002181.002176.002176.0058700127829500
2012-08-092189.002189.002177.002180.0061000132992500
2012-08-082185.002187.002173.002186.00127300277350300
2012-08-072177.002180.002173.002178.0095400207680500
2012-08-062176.002189.002169.002173.00159000345830500
2012-08-032226.002226.002155.002171.00333500729989800
2012-08-022243.002247.002231.002239.0069100154673900
2012-08-012249.002257.002243.002244.0051300115239900
2012-07-312252.002260.002246.002260.0055200124322000
2012-07-302260.002260.002248.002252.004030090800300
2012-07-272251.002261.002247.002261.004110092609200
2012-07-262260.002260.002245.002257.0080800181741800
2012-07-252260.002260.002249.002260.0065100146719800
2012-07-242250.002262.002250.002251.0054300122488500
2012-07-232250.002269.002246.002269.0093500211363100
2012-07-202253.002255.002243.002243.0048600109378800
2012-07-192273.002273.002250.002250.0048100108744100
2012-07-182270.002275.002264.002264.0090900206367200
2012-07-172267.002270.002258.002270.0063700144257200
2012-07-132254.002270.002254.002270.00131100296834500
2012-07-122260.002261.002252.002252.00131800297690800
2012-07-112232.002249.002231.002247.0080300179947000
2012-07-102243.002246.002236.002236.0067800151977400
2012-07-092240.002247.002240.002243.0049600111209200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter