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
2021-12-033,3793,4393,3373,4251,897,3003,425
2021-12-023,3453,3943,3273,3562,105,9003,356
2021-12-013,3883,3983,3153,3542,192,2003,354
2021-11-303,4893,4993,4033,4074,834,9003,407
2021-11-293,4603,5053,4403,4792,644,1003,479
2021-11-263,4313,4903,4163,4862,356,6003,486
2021-11-253,5113,5243,4273,4361,889,9003,436
2021-11-243,4963,5383,4913,5212,092,9003,521
2021-11-223,4703,4993,4483,4921,567,4003,492
2021-11-193,5303,5303,4693,5001,825,6003,500
2021-11-183,5943,6003,4953,5352,010,1003,535
2021-11-173,6383,6563,5473,5861,978,7003,586
2021-11-163,5823,6413,5713,6211,900,7003,621
2021-11-153,5503,5863,5423,5621,224,9003,562
2021-11-123,5723,5853,5323,5651,813,6003,565
2021-11-113,5103,5683,4813,5532,117,8003,553
2021-11-103,4493,5313,4483,5002,062,4003,500
2021-11-093,4473,4683,4123,4291,422,4003,429
2021-11-083,5273,5353,4063,4062,110,6003,406
2021-11-053,5453,6003,4943,5163,358,1003,516
2021-11-043,4593,4833,4223,4812,102,9003,481
2021-11-023,4673,4793,4123,4201,753,7003,420
2021-11-013,4503,5093,4503,4942,190,1003,494
2021-10-293,3483,4183,3233,4062,567,7003,406
2021-10-283,3903,4003,3433,3755,899,9003,375
2021-10-273,3133,4223,3093,4162,999,6003,416
2021-10-263,3233,3273,2883,2902,023,7003,290
2021-10-253,3003,3183,2733,2971,767,4003,297
2021-10-223,2963,3513,2963,3491,551,6003,349
2021-10-213,3793,3943,3373,3381,663,6003,338
2021-10-203,4113,4723,3983,4112,126,3003,411
2021-10-193,3563,4233,3553,4061,508,0003,406
2021-10-183,3713,3863,3133,3441,766,8003,344
2021-10-153,3593,4123,3473,4121,814,3003,412
2021-10-143,3423,3873,3353,3531,881,7003,353
2021-10-133,3183,3573,3123,3351,303,1003,335
2021-10-123,3293,3393,2583,3031,523,1003,303
2021-10-113,2413,3443,2413,3441,799,1003,344
2021-10-083,2053,2593,1843,2382,133,1003,238
2021-10-073,2273,2663,2123,2222,251,9003,222
2021-10-063,1563,2193,1403,1992,485,1003,199
2021-10-053,1813,2193,0943,1582,942,4003,158
2021-10-043,2993,3273,2003,2131,959,3003,213
2021-10-013,2873,3453,2673,2842,094,9003,284
2021-09-303,2393,3353,2293,3063,566,8003,306
2021-09-293,2193,2483,1923,2291,934,7003,229
2021-09-283,2643,2813,2153,2742,972,8003,274
2021-09-273,3903,3923,3013,3152,329,6003,315
2021-09-243,4223,4343,3433,3922,931,0003,392
2021-09-223,4643,4663,3583,3702,221,6003,370
2021-09-213,4543,4883,3513,4642,807,7003,464
2021-09-173,5703,5803,5103,5412,862,7003,541
2021-09-163,5483,6073,4603,5482,762,3003,548
2021-09-153,5223,5653,5133,5422,051,6003,542
2021-09-143,5213,5503,5133,5232,258,1003,523
2021-09-133,5303,5483,5083,5411,694,2003,541
2021-09-103,4803,5293,4763,5282,463,3003,528
2021-09-093,4443,4803,4423,4671,671,2003,467
2021-09-083,4013,4403,3853,4292,047,4003,429
2021-09-073,4503,4753,4193,4301,717,9003,430
2021-09-063,3843,4373,3833,4251,818,9003,425
2021-09-033,3193,3663,3063,3541,958,7003,354
2021-09-023,2383,3063,2343,2971,740,1003,297
2021-09-013,2323,2753,2283,2441,866,0003,244
2021-08-313,2053,2573,1753,2442,044,3003,244
2021-08-303,2003,2283,1643,2021,682,3003,202
2021-08-273,1433,1713,1213,1601,846,7003,160
2021-08-263,1033,1613,0843,1591,967,9003,159
2021-08-253,1413,1653,1213,1251,519,1003,125
2021-08-243,1243,1713,1123,1631,960,7003,163
2021-08-233,1143,1273,0843,0961,559,7003,096
2021-08-203,0513,1133,0503,1022,156,9003,102
2021-08-192,9893,0402,987.53,0221,390,2003,022
2021-08-183,0333,0472,9943,0091,251,6003,009
2021-08-173,0013,0563,0013,0311,149,2003,031
2021-08-163,0153,0262,975.52,992.51,261,9002,992.50
2021-08-133,0173,0473,0143,0151,108,8003,015
2021-08-123,0273,0543,0113,0171,285,0003,017
2021-08-113,0203,0592,9963,0071,921,8003,007
2021-08-102,9843,0182,980.53,0061,611,6003,006
2021-08-062,9553,0132,9552,9851,587,2002,985
2021-08-052,9252,965.52,919.52,9631,083,0002,963
2021-08-042,919.52,9632,9192,938.51,743,1002,938.50
2021-08-032,940.52,9482,8942,9082,215,0002,908
2021-08-022,8703,0332,8692,977.54,078,0002,977.50
2021-07-302,8332,8442,7652,7862,012,8002,786
2021-07-292,856.52,8732,815.52,8331,790,9002,833
2021-07-282,8652,898.52,8642,886.51,305,1002,886.50
2021-07-272,9002,9122,8742,8751,128,4002,875
2021-07-262,8802,896.52,8732,8811,506,5002,881
2021-07-212,8532,8742,8422,8511,324,6002,851
2021-07-202,8132,8462,796.52,8391,305,0002,839
2021-07-192,8312,850.52,8222,8301,096,9002,830
2021-07-162,860.52,8772,855.52,8681,250,1002,868
2021-07-152,9002,913.52,8692,8741,358,0002,874
2021-07-142,9002,913.52,8852,8862,463,4002,886
2021-07-132,9002,945.52,892.52,942.53,228,6002,942.50
2021-07-122,8282,8842,8242,879.52,112,9002,879.50
2021-07-092,768.52,8122,747.52,8002,693,3002,800
2021-07-082,8182,848.52,8072,8072,270,1002,807
2021-07-072,837.52,848.52,8052,818.52,000,8002,818.50
2021-07-062,876.52,879.52,846.52,8741,358,2002,874
2021-07-052,8632,8832,8352,867.51,004,6002,867.50
2021-07-022,863.52,878.52,847.52,876.51,603,5002,876.50
2021-07-012,8852,8862,8332,8531,597,3002,853
2021-06-302,9162,9222,876.52,8842,441,2002,884
2021-06-292,8742,9312,852.52,9223,568,5002,922
2021-06-282,8442,8802,8222,8752,028,8002,875
2021-06-252,8262,8542,8142,8481,668,8002,848
2021-06-242,7872,8472,780.52,8261,516,4002,826
2021-06-232,8152,8472,7862,796.51,951,6002,796.50
2021-06-222,761.52,8062,7572,795.51,961,0002,795.50
2021-06-212,7552,756.52,683.52,6962,191,6002,696
2021-06-182,7722,785.52,7232,755.52,568,8002,755.50
2021-06-172,7252,771.52,7222,7442,287,4002,744
2021-06-162,676.52,723.52,6752,710.51,719,0002,710.50
2021-06-152,6822,7102,668.52,692.51,672,4002,692.50
2021-06-142,6592,6642,6282,650849,9002,650
2021-06-112,652.52,6572,6152,6541,634,7002,654
2021-06-102,6402,659.52,632.52,641.51,511,4002,641.50
2021-06-092,6742,686.52,6392,646.51,658,5002,646.50
2021-06-082,603.52,659.52,5902,6381,747,9002,638
2021-06-072,6022,6182,588.52,5991,215,8002,599
2021-06-042,605.52,6452,591.52,602.52,120,7002,602.50
2021-06-032,501.52,6162,4992,595.53,009,2002,595.50
2021-06-022,4972,514.52,4762,5072,968,2002,507
2021-06-012,5232,5262,4852,498.51,341,2002,498.50
2021-05-312,547.52,557.52,5152,5161,099,6002,516
2021-05-282,5112,5642,510.52,5582,873,0002,558
2021-05-272,447.52,4752,441.52,4543,272,2002,454
2021-05-262,4622,484.52,4572,460.51,249,5002,460.50
2021-05-252,4862,489.52,4692,472766,0002,472
2021-05-242,4272,502.52,4272,492.51,394,4002,492.50
2021-05-212,429.52,4432,415.52,4271,520,8002,427
2021-05-202,4622,463.52,426.52,431.51,558,8002,431.50
2021-05-192,4682,4702,440.52,464.51,740,7002,464.50
2021-05-182,4492,520.52,4482,4913,815,9002,491
2021-05-172,4122,4252,378.52,387.52,534,4002,387.50
2021-05-142,3782,423.52,365.52,420.51,949,4002,420.50
2021-05-132,4002,414.52,368.52,382.51,808,3002,382.50
2021-05-122,3662,4332,3652,417.53,092,4002,417.50
2021-05-112,422.52,4682,3972,4105,465,1002,410
2021-05-102,2852,336.52,267.52,322.51,969,0002,322.50
2021-05-072,2622,287.52,247.52,2861,409,1002,286
2021-05-062,2502,2862,2452,2602,411,7002,260
2021-04-302,199.52,2142,1842,186.51,479,8002,186.50
2021-04-282,195.52,2102,175.52,191.51,157,9002,191.50
2021-04-272,218.52,233.52,1752,198.51,284,5002,198.50
2021-04-262,2562,2632,2152,216.51,372,7002,216.50
2021-04-232,199.52,248.52,1952,242.51,540,3002,242.50
2021-04-222,1832,2182,1812,2151,004,5002,215
2021-04-212,1502,1832,1352,1781,739,4002,178
2021-04-202,1842,186.52,158.52,170.51,298,4002,170.50
2021-04-192,210.52,2182,196.52,198.51,116,5002,198.50
2021-04-162,1982,2132,1902,208.51,082,8002,208.50
2021-04-152,1952,214.52,187.52,189.51,227,7002,189.50
2021-04-142,227.52,228.52,2022,211.51,239,3002,211.50
2021-04-132,2352,2562,2162,220.51,340,1002,220.50
2021-04-122,230.52,236.52,2182,2251,089,6002,225
2021-04-092,2182,2502,211.52,2201,941,8002,220
2021-04-082,219.52,2242,1932,2111,552,3002,211
2021-04-072,2352,254.52,222.52,228.51,497,3002,228.50
2021-04-062,2772,2852,221.52,228.51,397,9002,228.50
2021-04-052,2402,274.52,2342,2731,308,4002,273
2021-04-022,2032,2282,1912,2222,262,0002,222
2021-04-012,274.52,279.52,2272,2271,501,6002,227
2021-03-312,288.52,311.52,265.52,265.51,519,5002,265.50
2021-03-302,3282,338.52,3122,3251,282,7002,325
2021-03-292,3792,3792,3182,333.52,012,0002,333.50
2021-03-262,340.52,363.52,3352,3521,475,7002,352
2021-03-252,3202,343.52,302.52,3351,178,0002,335
2021-03-242,3332,338.52,2952,308.51,286,9002,308.50
2021-03-232,3422,3442,305.52,3071,133,6002,307
2021-03-222,3162,344.52,3132,3411,542,4002,341
2021-03-192,319.52,332.52,297.52,3201,887,8002,320
2021-03-182,2852,3392,2832,317.51,402,3002,317.50
2021-03-172,3202,3252,2802,288.51,452,1002,288.50
2021-03-162,3152,333.52,2982,3171,349,1002,317
2021-03-152,2982,3152,289.52,3051,037,4002,305
2021-03-122,286.52,289.52,2532,289.51,834,4002,289.50
2021-03-112,289.52,2902,261.52,2751,179,8002,275
2021-03-102,256.52,2772,2502,2761,530,2002,276
2021-03-092,284.52,2882,2372,2531,668,8002,253
2021-03-082,270.52,3022,256.52,284.52,123,2002,284.50
2021-03-052,2102,2392,1962,236.51,681,5002,236.50
2021-03-042,170.52,187.52,155.52,187.51,393,7002,187.50
2021-03-032,1952,206.52,1732,190.51,858,5002,190.50
2021-03-022,166.52,1912,155.52,179.52,240,3002,179.50
2021-03-012,150.52,184.52,124.52,141.52,231,3002,141.50
2021-02-262,2042,2072,1132,1193,512,8002,119
2021-02-252,259.52,2702,2032,212.52,129,4002,212.50
2021-02-242,2722,2782,2482,2521,537,7002,252
2021-02-222,269.52,281.52,2482,267.51,726,8002,267.50
2021-02-192,286.52,2952,2672,2741,326,0002,274
2021-02-182,336.52,3372,284.52,288.51,789,0002,288.50
2021-02-172,2852,3142,2832,305.51,426,6002,305.50
2021-02-162,2682,3052,2672,286.51,705,3002,286.50
2021-02-152,282.52,283.52,256.52,2651,533,8002,265
2021-02-122,3282,3282,271.52,2731,975,3002,273
2021-02-102,2922,3302,277.52,3281,718,0002,328
2021-02-092,295.52,295.52,264.52,2891,407,7002,289
2021-02-082,2332,3052,227.52,296.52,947,5002,296.50
2021-02-052,2752,277.52,2262,2453,260,8002,245
2021-02-042,3042,3102,2712,2752,137,0002,275
2021-02-032,3102,325.52,300.52,319.51,952,0002,319.50
2021-02-022,373.52,3862,2852,3033,178,4002,303
2021-02-012,3232,3682,2902,342.53,980,5002,342.50
2021-01-292,4502,4922,4452,4731,825,8002,473
2021-01-282,454.52,476.52,4292,451.55,824,1002,451.50
2021-01-272,486.52,504.52,455.52,4792,360,9002,479
2021-01-262,445.52,4682,4162,4591,630,8002,459
2021-01-252,4572,465.52,436.52,445.51,157,3002,445.50
2021-01-222,4502,4832,435.52,4571,874,6002,457
2021-01-212,474.52,4952,457.52,4701,508,0002,470
2021-01-202,5132,522.52,468.52,472.51,268,8002,472.50
2021-01-192,494.52,527.52,488.52,5061,461,5002,506
2021-01-182,462.52,507.52,462.52,503.51,645,0002,503.50
2021-01-152,4682,4932,4522,458.51,847,2002,458.50
2021-01-142,4372,4822,4252,4642,184,9002,464
2021-01-132,3852,416.52,3812,4121,882,9002,412
2021-01-122,405.52,4432,3972,419.52,663,5002,419.50
2021-01-082,321.52,4002,305.52,4002,768,0002,400
2021-01-072,3282,3482,312.52,319.52,192,5002,319.50
2021-01-062,3532,3582,3102,3132,035,2002,313
2021-01-052,3522,3862,3362,3611,546,6002,361
2021-01-042,337.52,347.52,3052,3331,009,9002,333

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