2802 味の素(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 5,500 | 5,564 | 5,486 | 5,513 | 1,047,900 | 5,513 |
| 2024-04-16 | 5,490 | 5,516 | 5,436 | 5,483 | 1,197,400 | 5,483 |
| 2024-04-15 | 5,585 | 5,596 | 5,498 | 5,552 | 860,700 | 5,552 |
| 2024-04-12 | 5,656 | 5,659 | 5,584 | 5,611 | 993,900 | 5,611 |
| 2024-04-11 | 5,601 | 5,628 | 5,573 | 5,580 | 819,100 | 5,580 |
| 2024-04-10 | 5,654 | 5,676 | 5,620 | 5,640 | 973,400 | 5,640 |
| 2024-04-09 | 5,630 | 5,685 | 5,608 | 5,685 | 1,285,900 | 5,685 |
| 2024-04-08 | 5,595 | 5,629 | 5,565 | 5,610 | 1,168,600 | 5,610 |
| 2024-04-05 | 5,500 | 5,553 | 5,469 | 5,547 | 1,428,100 | 5,547 |
| 2024-04-04 | 5,524 | 5,625 | 5,509 | 5,542 | 1,218,300 | 5,542 |
| 2024-04-03 | 5,520 | 5,525 | 5,438 | 5,488 | 1,708,500 | 5,488 |
| 2024-04-02 | 5,650 | 5,705 | 5,540 | 5,556 | 1,224,500 | 5,556 |
| 2024-04-01 | 5,704 | 5,720 | 5,603 | 5,632 | 1,289,500 | 5,632 |
| 2024-03-29 | 5,688 | 5,709 | 5,635 | 5,660 | 1,916,800 | 5,660 |
| 2024-03-28 | 5,639 | 5,708 | 5,596 | 5,632 | 2,261,200 | 5,632 |
| 2024-03-27 | 5,607 | 5,711 | 5,591 | 5,670 | 2,542,000 | 5,670 |
| 2024-03-26 | 5,448 | 5,547 | 5,416 | 5,538 | 1,231,600 | 5,538 |
| 2024-03-25 | 5,510 | 5,543 | 5,482 | 5,484 | 1,093,800 | 5,484 |
| 2024-03-22 | 5,497 | 5,528 | 5,475 | 5,484 | 1,577,600 | 5,484 |
| 2024-03-21 | 5,596 | 5,636 | 5,522 | 5,526 | 1,870,400 | 5,526 |
| 2024-03-19 | 5,450 | 5,588 | 5,444 | 5,584 | 1,641,100 | 5,584 |
| 2024-03-18 | 5,374 | 5,495 | 5,371 | 5,468 | 1,860,000 | 5,468 |
| 2024-03-15 | 5,395 | 5,401 | 5,280 | 5,315 | 5,494,900 | 5,315 |
| 2024-03-14 | 5,364 | 5,450 | 5,328 | 5,441 | 1,715,700 | 5,441 |
| 2024-03-13 | 5,480 | 5,487 | 5,372 | 5,376 | 1,837,300 | 5,376 |
| 2024-03-12 | 5,400 | 5,469 | 5,328 | 5,460 | 1,619,300 | 5,460 |
| 2024-03-11 | 5,510 | 5,513 | 5,365 | 5,478 | 2,175,700 | 5,478 |
| 2024-03-08 | 5,588 | 5,649 | 5,526 | 5,586 | 2,115,000 | 5,586 |
| 2024-03-07 | 5,596 | 5,671 | 5,573 | 5,579 | 1,723,700 | 5,579 |
| 2024-03-06 | 5,580 | 5,604 | 5,536 | 5,553 | 2,332,900 | 5,553 |
| 2024-03-05 | 5,450 | 5,557 | 5,418 | 5,546 | 1,955,800 | 5,546 |
| 2024-03-04 | 5,511 | 5,546 | 5,452 | 5,467 | 2,157,200 | 5,467 |
| 2024-03-01 | 5,510 | 5,594 | 5,473 | 5,555 | 2,059,100 | 5,555 |
| 2024-02-29 | 5,621 | 5,638 | 5,492 | 5,503 | 6,459,600 | 5,503 |
| 2024-02-28 | 5,702 | 5,740 | 5,665 | 5,665 | 1,528,000 | 5,665 |
| 2024-02-27 | 5,824 | 5,876 | 5,688 | 5,707 | 1,885,300 | 5,707 |
| 2024-02-26 | 5,859 | 5,899 | 5,813 | 5,861 | 2,132,400 | 5,861 |
| 2024-02-22 | 5,796 | 5,887 | 5,790 | 5,859 | 1,703,600 | 5,859 |
| 2024-02-21 | 5,800 | 5,947 | 5,776 | 5,796 | 1,840,200 | 5,796 |
| 2024-02-20 | 5,705 | 5,832 | 5,702 | 5,788 | 1,745,000 | 5,788 |
| 2024-02-19 | 5,670 | 5,697 | 5,628 | 5,670 | 1,026,600 | 5,670 |
| 2024-02-16 | 5,721 | 5,785 | 5,623 | 5,693 | 1,965,600 | 5,693 |
| 2024-02-15 | 5,749 | 5,764 | 5,667 | 5,667 | 2,057,700 | 5,667 |
| 2024-02-14 | 5,773 | 5,807 | 5,683 | 5,717 | 2,550,500 | 5,717 |
| 2024-02-13 | 5,785 | 5,894 | 5,745 | 5,873 | 1,937,900 | 5,873 |
| 2024-02-09 | 5,749 | 5,789 | 5,715 | 5,736 | 1,946,600 | 5,736 |
| 2024-02-08 | 5,655 | 5,778 | 5,610 | 5,770 | 2,650,100 | 5,770 |
| 2024-02-07 | 5,620 | 5,753 | 5,588 | 5,658 | 4,417,800 | 5,658 |
| 2024-02-06 | 6,055 | 6,075 | 5,968 | 5,993 | 2,331,900 | 5,993 |
| 2024-02-05 | 6,005 | 6,084 | 5,961 | 6,053 | 1,469,900 | 6,053 |
| 2024-02-02 | 6,004 | 6,029 | 5,965 | 6,000 | 1,365,600 | 6,000 |
| 2024-02-01 | 6,051 | 6,068 | 5,957 | 6,012 | 1,869,500 | 6,012 |
| 2024-01-31 | 5,932 | 6,090 | 5,931 | 6,087 | 1,111,500 | 6,087 |
| 2024-01-30 | 6,020 | 6,057 | 5,989 | 6,000 | 945,800 | 6,000 |
| 2024-01-29 | 5,982 | 6,020 | 5,975 | 6,012 | 1,237,200 | 6,012 |
| 2024-01-26 | 6,017 | 6,031 | 5,875 | 5,925 | 2,138,200 | 5,925 |
| 2024-01-25 | 6,012 | 6,102 | 5,991 | 6,060 | 1,162,000 | 6,060 |
| 2024-01-24 | 6,168 | 6,198 | 6,022 | 6,022 | 1,569,900 | 6,022 |
| 2024-01-23 | 6,143 | 6,279 | 6,133 | 6,169 | 2,087,000 | 6,169 |
| 2024-01-22 | 5,950 | 6,145 | 5,944 | 6,145 | 2,254,000 | 6,145 |
| 2024-01-19 | 5,950 | 5,987 | 5,890 | 5,908 | 1,587,900 | 5,908 |
| 2024-01-18 | 5,800 | 5,888 | 5,795 | 5,866 | 1,048,400 | 5,866 |
| 2024-01-17 | 5,851 | 5,899 | 5,801 | 5,801 | 1,310,800 | 5,801 |
| 2024-01-16 | 5,845 | 5,910 | 5,825 | 5,843 | 1,243,400 | 5,843 |
| 2024-01-15 | 5,795 | 5,881 | 5,766 | 5,871 | 1,364,800 | 5,871 |
| 2024-01-12 | 5,950 | 6,014 | 5,793 | 5,808 | 2,637,200 | 5,808 |
| 2024-01-11 | 5,750 | 5,873 | 5,735 | 5,824 | 2,515,700 | 5,824 |
| 2024-01-10 | 5,599 | 5,704 | 5,583 | 5,690 | 1,967,200 | 5,690 |
| 2024-01-09 | 5,549 | 5,598 | 5,531 | 5,571 | 1,348,800 | 5,571 |
| 2024-01-05 | 5,521 | 5,549 | 5,494 | 5,516 | 1,190,500 | 5,516 |
| 2024-01-04 | 5,461 | 5,516 | 5,377 | 5,496 | 1,679,800 | 5,496 |
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
