[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 
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
2016-05-232986.002986.002906.002913.004838001417920500
2016-05-202971.002998.002966.002998.003966001185991200
2016-05-192970.002993.002944.002985.005239001556742900
2016-05-182902.002976.002897.002973.007729002279000100
2016-05-172868.002919.002866.002902.003698001072317600
2016-05-162910.002932.002865.002880.004793001390558600
2016-05-132900.002939.002872.002916.004827001405124100
2016-05-122801.002917.002800.002895.007635002182992400
2016-05-112762.002799.002755.002798.003749001043344200
2016-05-102758.002772.002737.002743.003829001053608900
2016-05-092703.002757.002702.002755.006147001679006300
2016-05-062685.002710.002683.002692.004708001266241500
2016-05-022651.002690.002646.002685.00341400910596800
2016-04-282685.002702.002655.002668.00318000852489500
2016-04-272653.002673.002653.002670.00249600664920500
2016-04-262650.002664.002637.002653.00294400780606600
2016-04-252651.002655.002636.002643.00174600461916500
2016-04-222616.002638.002615.002635.00269400707958300
2016-04-212670.002677.002611.002611.007676002017847100
2016-04-202685.002693.002670.002677.00136700366666200
2016-04-192673.002691.002671.002679.00166900447373000
2016-04-182667.002677.002652.002665.00187600500192200
2016-04-152661.002669.002647.002667.00163400434678800
2016-04-142678.002682.002641.002662.00262100697642600
2016-04-132665.002678.002651.002664.00217400578693100
2016-04-122701.002701.002664.002667.00264400709278500
2016-04-112700.002717.002679.002700.00232900628923800
2016-04-082631.002700.002630.002698.00257300688275000
2016-04-072625.002672.002625.002671.00278200737453300
2016-04-062622.002625.002591.002615.00271400707636000
2016-04-052655.002673.002635.002644.00198000524660300
2016-04-042636.002675.002627.002661.00220200584155900
2016-04-012666.002676.002641.002658.00238700634190300
2016-03-312694.002700.002663.002666.00221500592226000
2016-03-302694.002728.002686.002704.00259100701930000
2016-03-292683.002698.002673.002681.00148900400078500
2016-03-282655.002685.002653.002679.00192900515469000
2016-03-252650.002651.002626.002648.00139500368655300
2016-03-242622.002653.002602.002635.00241300635138400
2016-03-232613.002630.002605.002615.00163600428443900
2016-03-222621.002623.002513.002609.005264001364365400
2016-03-182681.002693.002661.002661.00185200494436100
2016-03-172707.002715.002680.002680.00151400407941400
2016-03-162699.002720.002695.002713.00119000322601000
2016-03-152725.002728.002713.002717.00126600344430600
2016-03-142700.002729.002697.002721.00179000485870200
2016-03-112675.002695.002666.002694.00115700310918200
2016-03-102680.002693.002675.002680.00189200507774800
2016-03-092650.002680.002645.002680.00242100646131200
2016-03-082640.002650.002608.002650.00231900610092500
2016-03-072641.002655.002622.002644.00169400447857900
2016-03-042629.002645.002615.002645.00151800399563600
2016-03-032631.002651.002612.002649.00174000459045400
2016-03-022653.002663.002634.002634.00188200498591500
2016-03-012621.002656.002618.002646.00150100396189300
2016-02-292674.002686.002620.002628.00281500744322600
2016-02-262649.002665.002642.002665.00180000477967500
2016-02-252620.002649.002616.002649.00242700640321300
2016-02-242551.002623.002551.002623.00277800721947200
2016-02-232586.002587.002546.002564.00222900571910200
2016-02-222560.002584.002555.002584.00147000378422400
2016-02-192590.002600.002550.002556.00261900674240700
2016-02-182575.002593.002559.002589.00247200638287800
2016-02-172565.002575.002513.002549.00332600844250600
2016-02-162589.002600.002568.002582.00207100534843200
2016-02-152538.002600.002534.002600.005047001299713800
2016-02-122482.002536.002454.002479.007311001812789900
2016-02-102490.002570.002472.002545.006006001510028700
2016-02-092540.002540.002486.002487.00274100687282700
2016-02-082504.002567.002486.002553.00251400636723300
2016-02-052526.002554.002500.002513.004187001058249600
2016-02-042470.002516.002465.002511.004599001148519600
2016-02-032451.002477.002421.002434.00330200807471900
2016-02-022458.002498.002450.002470.00229500568238600
2016-02-012404.002458.002391.002450.00356900868274500
2016-01-292359.002410.002352.002382.004517001072175200
2016-01-282390.002397.002355.002355.00250200594570200
2016-01-272379.002411.002374.002387.00248200592541500
2016-01-262420.002420.002355.002374.00409100975241800
2016-01-252430.002450.002405.002436.00265700646237400
2016-01-222262.002409.002215.002405.007034001634216900
2016-01-212505.002510.002281.002296.0011856002822816700
2016-01-202523.002558.002516.002529.004973001262754700
2016-01-192555.002559.002511.002520.00222400562555200
2016-01-182559.002559.002514.002556.00382000971209100
2016-01-152581.002596.002561.002570.00240100618366900
2016-01-142570.002581.002550.002581.00383600982613700
2016-01-132561.002587.002560.002585.00357300919983000
2016-01-122564.002593.002550.002550.004322001108346900
2016-01-082552.002574.002544.002555.00316600809344300
2016-01-072551.002596.002547.002567.004440001138762600
2016-01-062575.002594.002548.002558.00331500850261800
2016-01-052550.002598.002545.002597.005518001419494400
2016-01-042606.002608.002575.002576.004642001202041700
2015-12-302622.002630.002602.002620.004324001130954800
2015-12-292586.002631.002570.002631.006217001622091200
2015-12-282600.002601.002543.002590.0014438003726956700
2015-12-252640.002695.002635.002643.0013224003509088100
2015-12-242601.002635.002580.002624.0019493005079797000
2015-12-222830.002837.002710.002712.0024665006827812100
2015-12-212960.002966.002930.002943.003872001140584500
2015-12-182980.002999.002960.002960.003856001147557900
2015-12-172969.002995.002965.002980.00334300995557600
2015-12-162967.002979.002950.002963.003629001075221500
2015-12-152995.003010.002961.002962.003965001183331500
2015-12-142981.003005.002970.002991.003685001101613000
2015-12-113000.003020.002995.002998.00204800614655400
2015-12-103040.003045.003000.003000.003417001030927000
2015-12-093050.003070.003030.003040.00260100792943000
2015-12-083040.003070.003035.003060.004484001369961000
2015-12-072999.003045.002998.003035.003398001029839500
2015-12-042990.003005.002986.002994.00329100984621100
2015-12-032995.003010.002991.003000.00147400442052100
2015-12-023000.003010.002995.003000.00238800716878000
2015-12-012979.003000.002977.003000.00310200927600800
2015-11-303000.003030.002990.002990.006738002021142100
2015-11-273030.003035.003010.003015.003459001045951500
2015-11-263050.003050.003040.003050.00174300531052500

   ※ 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