[2702 JQスタンダード] 日本マクドナルドホールディングス 日足 時系列データ

[2702 JQスタンダード] 日本マクドナルドホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-174695.004730.004695.004725.003780001780784000
2017-11-164700.004730.004665.004675.005003002346513500
2017-11-154825.004825.004715.004715.005726002723068500
2017-11-144810.004850.004795.004800.003508001689978500
2017-11-134825.004825.004780.004795.003116001496113000
2017-11-104840.004865.004815.004825.004314002083568000
2017-11-095000.005000.004850.004855.0011286005532477500
2017-11-084875.004955.004875.004955.004858002394643000
2017-11-074885.004890.004830.004875.005185002524859000
2017-11-064950.004955.004880.004880.003815001873785500
2017-11-024900.004950.004890.004935.003392001670309500
2017-11-014890.004905.004865.004870.002889001411256000
2017-10-314840.004885.004840.004870.003665001783890000
2017-10-304795.004840.004795.004840.002740001321211000
2017-10-274760.004830.004755.004795.003472001666325500
2017-10-264800.004805.004760.004760.003888001857895000
2017-10-254825.004840.004810.004810.002395001154812000
2017-10-244820.004840.004815.004830.002156001040870000
2017-10-234840.004855.004830.004830.00162500785983000
2017-10-204855.004855.004810.004850.003046001472616000
2017-10-194890.004895.004860.004860.002323001132945000
2017-10-184920.004940.004890.004890.00167800823434500
2017-10-174890.004920.004890.004920.00140900691556500
2017-10-164890.004905.004885.004885.00156200764468000
2017-10-134905.004920.004885.004900.002106001032317500
2017-10-124910.004935.004910.004910.002099001032400000
2017-10-114900.004945.004900.004945.00188400928814500
2017-10-104875.004935.004870.004910.002310001134214000
2017-10-064915.004920.004855.004875.006367003105735500
2017-10-054910.004955.004905.004955.002231001098975000
2017-10-044960.004965.004925.004925.002977001470363000
2017-10-034975.004980.004960.004960.00135300671978000
2017-10-024980.004985.004955.004985.00140600699044000
2017-09-294980.004990.004955.004980.002054001021921500
2017-09-284970.004990.004940.004975.002227001107021000
2017-09-274990.004995.004945.004970.002127001056644000
2017-09-265000.005020.004955.004980.002438001213542500
2017-09-254945.005000.004945.004990.002266001128337000
2017-09-224990.005000.004925.004945.002533001256214500
2017-09-214985.004990.004955.004975.002521001253820000
2017-09-204975.005000.004940.004945.002834001407909000
2017-09-195000.005010.004960.004965.002931001460216500
2017-09-155010.005010.004935.004955.004691002327637000
2017-09-145050.005090.004995.005010.002764001392387000
2017-09-135080.005090.005030.005070.00194100982767000
2017-09-125110.005130.005020.005080.003257001656390000
2017-09-115050.005100.005040.005100.004491002279250000
2017-09-084965.005030.004950.005000.004647002320084500
2017-09-074940.005020.004915.004960.007256003600642500
2017-09-064760.004880.004725.004880.004283002061398000
2017-09-054885.004885.004800.004820.003566001723067500
2017-09-044905.004905.004855.004890.002171001058946500
2017-09-014865.004910.004860.004910.002623001282725500
2017-08-314860.004885.004815.004885.003964001924190000
2017-08-304880.004880.004850.004880.002296001117405000
2017-08-294810.004850.004810.004850.003332001611369000
2017-08-284900.004900.004825.004845.003404001653776000
2017-08-254980.004990.004905.004905.002528001250359500
2017-08-244875.004970.004860.004960.004288002116453000
2017-08-234885.004890.004840.004850.00174100846590500
2017-08-224840.004890.004820.004835.003810001846956000
2017-08-214965.004980.004865.004895.005938002917651000
2017-08-184985.005030.004965.004975.003337001666297000
2017-08-174955.005010.004950.004990.003833001914267000
2017-08-165000.005040.004930.004955.005683002830681500
2017-08-154930.004975.004915.004975.005024002488751500
2017-08-144880.004935.004810.004895.006932003374380500
2017-08-104720.004880.004710.004880.0015382007400592000
2017-08-094570.004630.004565.004625.003350001541144000
2017-08-084640.004675.004580.004585.005467002529016000
2017-08-074595.004625.004570.004615.00185800856631500
2017-08-044650.004675.004595.004600.004410002040372500
2017-08-034590.004645.004590.004645.004234001958757000
2017-08-024550.004580.004540.004580.00212600970688000
2017-08-014495.004535.004490.004535.002217001001517000
2017-07-314500.004515.004480.004485.002226001000111500
2017-07-284500.004530.004475.004490.002738001234306500
2017-07-274405.004515.004380.004485.004167001857085500
2017-07-264520.004540.004430.004440.003699001655049000
2017-07-254580.004585.004510.004525.003049001383162000
2017-07-244610.004610.004540.004590.002867001312188500
2017-07-214575.004625.004575.004610.002410001109285500
2017-07-204525.004620.004525.004570.005503002520997000
2017-07-194425.004545.004415.004535.005090002287976000
2017-07-184485.004500.004440.004455.002748001226598500
2017-07-144490.004500.004480.004485.002884001295811500
2017-07-134450.004475.004435.004470.00209000931598500
2017-07-124455.004490.004430.004450.003205001430963000
2017-07-114400.004455.004395.004455.005488002433362500
2017-07-104320.004380.004315.004375.002683001169784500
2017-07-074305.004370.004305.004320.004163001806204500
2017-07-064350.004350.004290.004295.004628001995507000
2017-07-054325.004350.004270.004320.004572001970535000
2017-07-044435.004460.004320.004320.006388002793290000
2017-07-034300.004405.004295.004395.008538003727599500
2017-06-304260.004310.004225.004310.009174003925372500
2017-06-294190.004265.004160.004265.009741004107885500
2017-06-284130.004190.004125.004165.0020756008597866500
2017-06-274170.004180.004125.004140.0016264006751296000
2017-06-264165.004190.004145.004165.0012667005278451500
2017-06-234230.004250.004100.004120.0016856007010462500
2017-06-224200.004280.004190.004265.0018160007663019500
2017-06-214200.004215.004170.004185.007635003200629500
2017-06-204190.004200.004185.004190.003100001299443500
2017-06-194165.004190.004165.004190.004364001820693000
2017-06-164185.004190.004160.004180.003790001583323000
2017-06-154195.004220.004165.004190.005268002208492000
2017-06-144180.004200.004175.004190.003436001438246000
2017-06-134130.004175.004130.004175.003439001428750000
2017-06-124100.004150.004080.004150.004470001840304000
2017-06-094155.004170.004100.004145.004991002064824000
2017-06-084200.004230.004170.004185.003420001437160000
2017-06-074210.004270.004165.004185.008382003529850000
2017-06-064190.004225.004120.004165.005189002163792500
2017-06-054040.004195.004040.004190.008519003522005000
2017-06-024000.004070.004000.004030.008052003248933000
2017-06-013985.003995.003970.003990.003869001542097500
2017-05-313920.003965.003920.003965.004323001705319000
2017-05-303945.003950.003915.003940.003486001372607500
2017-05-293900.003945.003895.003935.006928002709943500
2017-05-263855.003920.003855.003900.004590001784666000
2017-05-253980.004000.003855.003855.008456003320257000
2017-05-243900.003965.003900.003955.004875001919209000
2017-05-233865.003905.003865.003890.003780001469816500
2017-05-223855.003880.003845.003860.002795001079738500
2017-05-193835.003860.003835.003850.004475001721518500
2017-05-183780.003855.003765.003835.005868002239310000
2017-05-173745.003785.003740.003785.003211001207865500
2017-05-163750.003750.003735.003750.00197800740884000
2017-05-153730.003745.003725.003745.00239000893163500
2017-05-123700.003740.003690.003740.003500001301246000
2017-05-113750.003760.003665.003700.006923002571314000
2017-05-103550.003610.003545.003610.004574001640973500
2017-05-093530.003540.003520.003535.00179100632298500
2017-05-083480.003545.003480.003520.004588001612006000
2017-05-023440.003450.003440.003450.00168600580931000
2017-05-013430.003440.003425.003435.0094400324190000
2017-04-283430.003435.003420.003435.00109900376948500
2017-04-273420.003440.003415.003430.00190600652766500
2017-04-263420.003430.003385.003425.003039001037548000
2017-04-253415.003420.003380.003405.00135100459652000
2017-04-243370.003410.003365.003410.00199400676394000
2017-04-213400.003410.003360.003370.00216500731523500
2017-04-203435.003450.003405.003415.00177600607910000
2017-04-193385.003435.003385.003435.00218200746356000
2017-04-183400.003420.003365.003385.00220300746715500
2017-04-173340.003395.003335.003390.00182900616173500
2017-04-143325.003345.003325.003340.00161400538416000
2017-04-133305.003330.003290.003320.00206400683550000
2017-04-123290.003300.003265.003300.00236100775794500
2017-04-113275.003295.003275.003295.00114500376452500
2017-04-103285.003290.003275.003275.0075300247087000
2017-04-073285.003290.003270.003285.00137800452021000
2017-04-063285.003290.003255.003260.00146500478430000
2017-04-053280.003300.003275.003290.00185400609357000
2017-04-043250.003290.003250.003280.00197200645703500
2017-04-033250.003260.003250.003250.00119000387103000
2017-03-313270.003275.003250.003250.00120900394539500
2017-03-303255.003270.003250.003265.0095800312613000
2017-03-293230.003265.003230.003255.00184500599796500
2017-03-283255.003255.003235.003250.00161100523031000
2017-03-273265.003270.003250.003255.0092600301773500
2017-03-243245.003270.003240.003270.00114000371202500
2017-03-233225.003260.003210.003245.00141700459161000
2017-03-223260.003265.003240.003240.00109900357213000
2017-03-213270.003280.003260.003275.00129400423296000
2017-03-173260.003275.003240.003275.00170100554796500
2017-03-163285.003285.003260.003260.00126200412497500
2017-03-153275.003290.003275.003280.00111000364256000
2017-03-143265.003280.003260.003275.00128000418534000
2017-03-133245.003265.003245.003265.00129800422740500
2017-03-103255.003260.003240.003245.00135600440734000
2017-03-093240.003250.003240.003250.00174400566103500
2017-03-083210.003240.003210.003235.00227300733875500
2017-03-073220.003230.003210.003210.00233400751522000
2017-03-063200.003215.003195.003210.00138600444431000
2017-03-033195.003205.003185.003205.00147000469908500
2017-03-023200.003205.003185.003195.00133800427487000
2017-03-013195.003210.003185.003195.00141500452429500
2017-02-283195.003220.003185.003200.003756001204578000
2017-02-273180.003200.003175.003200.00113000360395500
2017-02-243200.003200.003185.003190.00165800529576500
2017-02-233195.003200.003190.003200.00151800485304000
2017-02-223185.003200.003175.003200.00219700700961500
2017-02-213190.003195.003180.003195.00161000513450500
2017-02-203195.003195.003175.003190.00132600422666000
2017-02-173190.003195.003165.003195.00223100709838000
2017-02-163190.003195.003175.003190.00271000864242500
2017-02-153190.003190.003165.003190.003283001043733500
2017-02-143150.003185.003145.003185.005662001797016500
2017-02-133090.003150.003080.003150.005884001837483000
2017-02-103050.003070.003040.003065.005127001566592000
2017-02-092986.003015.002961.003015.003407001018938300
2017-02-082989.002990.002980.002987.00117100349492600
2017-02-072985.002989.002973.002982.00178800533123700
2017-02-062997.002999.002978.002995.00179200535679500
2017-02-032968.002996.002968.002984.00172800516067900
2017-02-022983.002984.002966.002967.00206900615480900
2017-02-012961.002983.002961.002983.00162700483666800
2017-01-312967.002972.002956.002969.00183300543616600
2017-01-302979.002983.002971.002972.00159900475962300
2017-01-272956.002967.002953.002967.00173000512286800
2017-01-262945.002957.002942.002955.00195600577226600
2017-01-252952.002965.002935.002939.00332700979779600
2017-01-242935.002965.002935.002958.00249100736161500
2017-01-232960.002960.002930.002943.00258300759704100
2017-01-202947.002973.002942.002953.00219100647461800
2017-01-192970.002989.002963.002967.00240700715588200
2017-01-182952.002968.002930.002961.003646001074128000
2017-01-172996.002997.002961.002961.003888001157378400
2017-01-163000.003010.002996.002997.00291600874810100
2017-01-133005.003025.002998.003010.005475001647217700
2017-01-123060.003060.003030.003035.00219500668316000
2017-01-113060.003065.003045.003045.00211400645687500
2017-01-103060.003070.003045.003050.00227400694732500
2017-01-063035.003050.003035.003045.00150800459169500
2017-01-053055.003055.003020.003045.00263700802074500
2017-01-043090.003090.003050.003060.003849001180158000
2016-12-303045.003070.003040.003060.00234300717196500
2016-12-293080.003085.003020.003055.004974001517142000
2016-12-283155.003160.003085.003095.0018669005856571000
2016-12-273210.003220.003195.003195.0013553004349080500
2016-12-263185.003210.003180.003200.008152002605728500
2016-12-223175.003190.003170.003180.005946001889042500
2016-12-213195.003200.003175.003175.0010757003430563000
2016-12-203185.003195.003175.003190.007905002516998000
2016-12-193180.003190.003180.003190.00235700750616500
2016-12-163165.003180.003165.003175.004850001537246000
2016-12-153160.003190.003160.003170.003386001073512500
2016-12-143200.003220.003160.003170.006090001941917000
2016-12-133190.003205.003180.003205.004561001457035000
2016-12-123145.003170.003135.003170.00315300994768000
2016-12-093130.003145.003115.003135.00284800892106500
2016-12-083140.003140.003120.003125.00296800929285500
2016-12-073120.003145.003120.003125.00284700890114500
2016-12-063140.003145.003120.003120.00278400871238500
2016-12-053130.003145.003125.003125.00256800804391500
2016-12-023130.003145.003125.003125.00241000754198500
2016-12-013175.003175.003130.003130.004975001570841500
2016-11-303125.003145.003120.003145.005444001706091500
2016-11-293125.003135.003120.003125.00153500479812500
2016-11-283100.003130.003100.003125.00188200586474000
2016-11-253125.003135.003095.003095.00299300930996500
2016-11-243120.003150.003110.003125.00215200674048500
2016-11-223120.003125.003080.003110.00283600880948500
2016-11-213105.003130.003105.003120.00181200564376500
2016-11-183110.003115.003080.003095.00237500735770500
2016-11-173045.003110.003045.003090.004876001502533500
2016-11-163060.003065.003040.003045.00280000854373000
2016-11-153060.003070.003040.003060.00275400841377500

   ※ 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