2802 味の素(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	2,184	2,186.50	2,158.50	2,170.50	1,298,400	2,170.50
2021-04-19	2,210.50	2,218	2,196.50	2,198.50	1,116,500	2,198.50
2021-04-16	2,198	2,213	2,190	2,208.50	1,082,800	2,208.50
2021-04-15	2,195	2,214.50	2,187.50	2,189.50	1,227,700	2,189.50
2021-04-14	2,227.50	2,228.50	2,202	2,211.50	1,239,300	2,211.50
2021-04-13	2,235	2,256	2,216	2,220.50	1,340,100	2,220.50
2021-04-12	2,230.50	2,236.50	2,218	2,225	1,089,600	2,225
2021-04-09	2,218	2,250	2,211.50	2,220	1,941,800	2,220
2021-04-08	2,219.50	2,224	2,193	2,211	1,552,300	2,211
2021-04-07	2,235	2,254.50	2,222.50	2,228.50	1,497,300	2,228.50
2021-04-06	2,277	2,285	2,221.50	2,228.50	1,397,900	2,228.50
2021-04-05	2,240	2,274.50	2,234	2,273	1,308,400	2,273
2021-04-02	2,203	2,228	2,191	2,222	2,262,000	2,222
2021-04-01	2,274.50	2,279.50	2,227	2,227	1,501,600	2,227
2021-03-31	2,288.50	2,311.50	2,265.50	2,265.50	1,519,500	2,265.50
2021-03-30	2,328	2,338.50	2,312	2,325	1,282,700	2,325
2021-03-29	2,379	2,379	2,318	2,333.50	2,012,000	2,333.50
2021-03-26	2,340.50	2,363.50	2,335	2,352	1,475,700	2,352
2021-03-25	2,320	2,343.50	2,302.50	2,335	1,178,000	2,335
2021-03-24	2,333	2,338.50	2,295	2,308.50	1,286,900	2,308.50
2021-03-23	2,342	2,344	2,305.50	2,307	1,133,600	2,307
2021-03-22	2,316	2,344.50	2,313	2,341	1,542,400	2,341
2021-03-19	2,319.50	2,332.50	2,297.50	2,320	1,887,800	2,320
2021-03-18	2,285	2,339	2,283	2,317.50	1,402,300	2,317.50
2021-03-17	2,320	2,325	2,280	2,288.50	1,452,100	2,288.50
2021-03-16	2,315	2,333.50	2,298	2,317	1,349,100	2,317
2021-03-15	2,298	2,315	2,289.50	2,305	1,037,400	2,305
2021-03-12	2,286.50	2,289.50	2,253	2,289.50	1,834,400	2,289.50
2021-03-11	2,289.50	2,290	2,261.50	2,275	1,179,800	2,275
2021-03-10	2,256.50	2,277	2,250	2,276	1,530,200	2,276
2021-03-09	2,284.50	2,288	2,237	2,253	1,668,800	2,253
2021-03-08	2,270.50	2,302	2,256.50	2,284.50	2,123,200	2,284.50
2021-03-05	2,210	2,239	2,196	2,236.50	1,681,500	2,236.50
2021-03-04	2,170.50	2,187.50	2,155.50	2,187.50	1,393,700	2,187.50
2021-03-03	2,195	2,206.50	2,173	2,190.50	1,858,500	2,190.50
2021-03-02	2,166.50	2,191	2,155.50	2,179.50	2,240,300	2,179.50
2021-03-01	2,150.50	2,184.50	2,124.50	2,141.50	2,231,300	2,141.50
2021-02-26	2,204	2,207	2,113	2,119	3,512,800	2,119
2021-02-25	2,259.50	2,270	2,203	2,212.50	2,129,400	2,212.50
2021-02-24	2,272	2,278	2,248	2,252	1,537,700	2,252
2021-02-22	2,269.50	2,281.50	2,248	2,267.50	1,726,800	2,267.50
2021-02-19	2,286.50	2,295	2,267	2,274	1,326,000	2,274
2021-02-18	2,336.50	2,337	2,284.50	2,288.50	1,789,000	2,288.50
2021-02-17	2,285	2,314	2,283	2,305.50	1,426,600	2,305.50
2021-02-16	2,268	2,305	2,267	2,286.50	1,705,300	2,286.50
2021-02-15	2,282.50	2,283.50	2,256.50	2,265	1,533,800	2,265
2021-02-12	2,328	2,328	2,271.50	2,273	1,975,300	2,273
2021-02-10	2,292	2,330	2,277.50	2,328	1,718,000	2,328
2021-02-09	2,295.50	2,295.50	2,264.50	2,289	1,407,700	2,289
2021-02-08	2,233	2,305	2,227.50	2,296.50	2,947,500	2,296.50
2021-02-05	2,275	2,277.50	2,226	2,245	3,260,800	2,245
2021-02-04	2,304	2,310	2,271	2,275	2,137,000	2,275
2021-02-03	2,310	2,325.50	2,300.50	2,319.50	1,952,000	2,319.50
2021-02-02	2,373.50	2,386	2,285	2,303	3,178,400	2,303
2021-02-01	2,323	2,368	2,290	2,342.50	3,980,500	2,342.50
2021-01-29	2,450	2,492	2,445	2,473	1,825,800	2,473
2021-01-28	2,454.50	2,476.50	2,429	2,451.50	5,824,100	2,451.50
2021-01-27	2,486.50	2,504.50	2,455.50	2,479	2,360,900	2,479
2021-01-26	2,445.50	2,468	2,416	2,459	1,630,800	2,459
2021-01-25	2,457	2,465.50	2,436.50	2,445.50	1,157,300	2,445.50
2021-01-22	2,450	2,483	2,435.50	2,457	1,874,600	2,457
2021-01-21	2,474.50	2,495	2,457.50	2,470	1,508,000	2,470
2021-01-20	2,513	2,522.50	2,468.50	2,472.50	1,268,800	2,472.50
2021-01-19	2,494.50	2,527.50	2,488.50	2,506	1,461,500	2,506
2021-01-18	2,462.50	2,507.50	2,462.50	2,503.50	1,645,000	2,503.50
2021-01-15	2,468	2,493	2,452	2,458.50	1,847,200	2,458.50
2021-01-14	2,437	2,482	2,425	2,464	2,184,900	2,464
2021-01-13	2,385	2,416.50	2,381	2,412	1,882,900	2,412
2021-01-12	2,405.50	2,443	2,397	2,419.50	2,663,500	2,419.50
2021-01-08	2,321.50	2,400	2,305.50	2,400	2,768,000	2,400
2021-01-07	2,328	2,348	2,312.50	2,319.50	2,192,500	2,319.50
2021-01-06	2,353	2,358	2,310	2,313	2,035,200	2,313
2021-01-05	2,352	2,386	2,336	2,361	1,546,600	2,361
2021-01-04	2,337.50	2,347.50	2,305	2,333	1,009,900	2,333

分割・併合履歴： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株