[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 
2017-05-293900.003945.003895.003935.006928002709943500
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
2016-11-143065.003080.003040.003060.00286000874009000
2016-11-113015.003070.003000.003065.004956001507588500
2016-11-103040.003045.003005.003015.003892001177123000
2016-11-093015.003020.002955.002964.005205001551858100
2016-11-083020.003035.003000.003000.00150600453727000
2016-11-073000.003020.003000.003020.00156700471741000
2016-11-043000.003005.002993.002996.00202600607486800
2016-11-023010.003015.002997.003005.00208800627198800
2016-11-013030.003030.003005.003010.00200500604284500
2016-10-313010.003025.003000.003020.00185800559626500
2016-10-283010.003015.003005.003015.00145900439058000
2016-10-273010.003025.003005.003010.00156200470503000
2016-10-263030.003045.003015.003015.00200500606677500
2016-10-253005.003030.003000.003025.00207300625852000
2016-10-243010.003015.003000.003010.0092000276764000
2016-10-213010.003015.002995.002998.00163900491969900
2016-10-203000.003010.003000.003010.00140500422228000
2016-10-193020.003020.002999.003005.00167600504293600
2016-10-182995.003020.002990.003020.00247900745804800
2016-10-172981.002995.002971.002995.00193200576516400
2016-10-142970.002989.002962.002973.00246000731786300
2016-10-132966.002977.002964.002974.00129100383634700
2016-10-122940.002979.002938.002962.00256600760135200
2016-10-112935.002968.002935.002960.00210200620802600
2016-10-072985.002989.002935.002935.004399001300847800
2016-10-062985.002990.002965.002971.00259600772067300
2016-10-052980.003010.002980.002984.00291900874077400
2016-10-042990.002998.002975.002985.00222700664250400
2016-10-032981.003005.002979.002989.00177100529999100
2016-09-302994.003010.002980.002980.00260100777927600
2016-09-293000.003000.002975.002984.00182100544118300
2016-09-283000.003015.002991.002998.00171400514521700
2016-09-272983.003000.002972.003000.00211700633150800
2016-09-262990.002996.002973.002983.00164100489411200
2016-09-232981.002996.002963.002987.00211200629293000
2016-09-212956.002992.002946.002990.00267300796124800
2016-09-202960.002994.002942.002956.00273300809724100
2016-09-162964.002976.002945.002959.00326900968206500
2016-09-152923.002974.002917.002974.004514001334020600
2016-09-142927.002952.002902.002910.00293900859384100
2016-09-132930.002979.002922.002927.00225800663021300
2016-09-122890.002932.002888.002918.00284000827384200
2016-09-092923.002925.002897.002908.00282700821137300
2016-09-082950.002955.002921.002922.00290400851786400
2016-09-072927.002935.002906.002929.00278200813081400
2016-09-062935.002940.002917.002927.00168700493586400
2016-09-052905.002950.002888.002950.005103001491000300
2016-09-022844.002887.002842.002873.00317000909501600
2016-09-012845.002854.002830.002830.00301400855285400
2016-08-312866.002875.002833.002856.003989001137165700
2016-08-302872.002893.002865.002866.00180500517947000
2016-08-292910.002924.002876.002880.00272900788704000
2016-08-262950.002950.002903.002911.00166500485682500
2016-08-252924.002953.002912.002940.00217900638939300
2016-08-242961.002968.002933.002935.00181700535346900
2016-08-232978.002983.002946.002969.00286200847530200
2016-08-222888.003000.002881.002984.005954001754109500
2016-08-192870.002899.002837.002878.005310001521720000
2016-08-182901.002931.002857.002857.008951002587340900
2016-08-172996.003005.002953.002955.006968002072056900
2016-08-163005.003010.002971.003000.004612001380159900
2016-08-153015.003040.003000.003020.00323000974156500
2016-08-122994.003025.002960.003020.0010083003027186600
2016-08-103075.003080.002955.002984.0011158003366620400
2016-08-092931.003075.002930.003075.0010020003020703900
2016-08-083005.003015.002907.002953.0010827003187618400
2016-08-053100.003105.003000.003020.008895002697527500
2016-08-043130.003150.003040.003050.008730002678227500
2016-08-033045.003165.003045.003165.005875001819004500
2016-08-023060.003090.003050.003070.004739001452245000
2016-08-013085.003135.003070.003085.004082001265056000
2016-07-293080.003140.003045.003135.008217002540897000
2016-07-283050.003110.003045.003100.009831003015931000
2016-07-273160.003180.003055.003075.0013661004229509500
2016-07-263200.003270.003130.003195.0025684008211306500
2016-07-253410.003435.003125.003200.00691110022513576000
2016-07-223405.003790.003310.003620.001435110051707965500
2016-07-213700.003875.003365.003475.001238840045030543000
2016-07-203500.003650.003340.003515.00788540027380438500
2016-07-193375.003740.003115.003200.00362440012083078500
2016-07-153030.003050.002964.003040.0011766003549524400
2016-07-142884.003000.002884.003000.009072002683411800
2016-07-132901.002902.002877.002884.00163000470579900
2016-07-122887.002900.002870.002899.00211200610101000
2016-07-112899.002909.002869.002869.00209300603421900
2016-07-082908.002923.002874.002887.00265200766494600
2016-07-072945.002945.002895.002903.004251001241715700
2016-07-062851.002950.002851.002945.007520002187656100
2016-07-052840.002871.002840.002851.00302200863867000
2016-07-042816.002863.002816.002863.00226100644375500
2016-07-012785.002830.002784.002824.00326600917261400
2016-06-302818.002839.002795.002795.003661001029648800
2016-06-292859.002868.002812.002835.00330700939755900
2016-06-282805.002855.002781.002839.0011309003183863300
2016-06-272801.002881.002800.002852.009160002609442500
2016-06-242880.002880.002704.002761.0011242003141057200
2016-06-232893.002899.002820.002839.0010121002885105500
2016-06-222942.002954.002894.002906.004066001187577600
2016-06-212898.002938.002886.002934.003641001059454400
2016-06-202851.002925.002851.002888.004944001429360600
2016-06-172920.002949.002835.002835.007057002025404000
2016-06-162960.002969.002905.002906.00318100931428900
2016-06-152960.002984.002960.002962.00305900907608500
2016-06-142976.002988.002934.002956.005432001607061200
2016-06-132978.002999.002972.002999.005204001554221600
2016-06-102990.002996.002974.002985.003796001133435400
2016-06-092945.002978.002943.002971.004738001403825400
2016-06-082930.002940.002905.002937.00310400908236300
2016-06-072945.002958.002931.002931.00277600816926900
2016-06-062920.002943.002917.002942.00217400636879000
2016-06-032903.002945.002903.002941.003626001063073300
2016-06-022929.002938.002904.002914.00307800898133200
2016-06-012903.002938.002903.002915.003910001141913500
2016-05-312892.002923.002892.002911.004004001165419600
2016-05-302896.002915.002890.002893.00221100640334400
2016-05-272900.002919.002891.002896.00257700747188900
2016-05-262911.002923.002906.002906.00234600682950300
2016-05-252922.002931.002902.002911.004066001184894300
2016-05-242900.002944.002891.002934.00276800808626000

   ※ 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。 

s7db.com Twitter Blog