2802 味の素(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,258.502,280.502,2502,2621,811,9002,262
2020-11-262,262.502,2662,2462,257.501,264,7002,257.50
2020-11-252,287.502,2882,2362,240.501,517,3002,240.50
2020-11-242,3012,3152,277.502,2791,600,7002,279
2020-11-202,2582,2902,255.502,285.501,282,8002,285.50
2020-11-192,2202,2582,208.502,2581,387,9002,258
2020-11-182,219.502,2282,2062,224.501,042,9002,224.50
2020-11-172,2632,2642,208.502,218.501,417,5002,218.50
2020-11-162,2402,2772,2382,2641,191,7002,264
2020-11-132,259.502,2662,2282,240.501,372,8002,240.50
2020-11-122,2592,2662,2362,259.501,374,3002,259.50
2020-11-112,2002,254.502,1912,2521,982,4002,252
2020-11-102,2632,2672,180.502,180.502,562,4002,180.50
2020-11-092,3002,3342,281.502,2841,634,5002,284
2020-11-062,2882,314.502,279.502,2941,838,2002,294
2020-11-052,2352,316.502,234.502,306.504,079,5002,306.50
2020-11-042,1762,201.502,148.502,158.501,648,0002,158.50
2020-11-022,1132,176.502,1112,154.501,539,2002,154.50
2020-10-302,1172,122.502,0942,097.501,147,2002,097.50
2020-10-292,1102,1282,1052,116819,2002,116
2020-10-282,1222,1232,1052,119.50831,3002,119.50
2020-10-272,1002,109.502,082.502,100.50842,3002,100.50
2020-10-262,0772,084.502,070.502,082.50600,7002,082.50
2020-10-232,1062,113.502,077.502,088715,8002,088
2020-10-222,114.502,114.502,0912,099.50875,3002,099.50
2020-10-212,109.502,1222,099.502,118.50963,0002,118.50
2020-10-202,1332,1362,110.502,111.50697,2002,111.50
2020-10-192,115.502,137.502,1112,126532,1002,126
2020-10-162,1342,139.502,111.502,120.50840,6002,120.50
2020-10-152,1352,146.502,1142,118610,6002,118
2020-10-142,121.502,138.502,1172,1331,069,0002,133
2020-10-132,134.502,136.502,1102,116.50849,1002,116.50
2020-10-122,1262,1262,1062,113.50639,0002,113.50
2020-10-092,131.502,133.502,1112,1171,367,5002,117
2020-10-082,132.502,147.502,1212,1411,089,1002,141
2020-10-072,134.502,1602,130.502,1421,146,3002,142
2020-10-062,1462,1572,139.502,1541,082,2002,154
2020-10-052,1472,1782,1412,1571,130,8002,157
2020-10-022,1652,1652,1112,1271,316,8002,127
2020-09-302,178.502,1802,1572,1591,487,8002,159
2020-09-292,1502,1942,1312,183.501,378,5002,183.50
2020-09-282,1872,209.502,161.502,2052,065,5002,205
2020-09-252,162.502,1852,1302,1512,219,2002,151
2020-09-242,1822,2142,1792,189.502,069,5002,189.50
2020-09-232,169.502,1902,153.502,1741,666,1002,174
2020-09-182,162.502,181.502,144.502,164.502,551,4002,164.50
2020-09-172,120.502,1882,1162,1524,313,3002,152
2020-09-162,0302,087.502,0202,087.502,280,0002,087.50
2020-09-152,0012,0011,9821,9831,017,5001,983
2020-09-141,9942,0071,982.502,001.501,264,0002,001.50
2020-09-112,021.502,0221,9802,012.501,494,5002,012.50
2020-09-101,981.502,0101,975.502,0061,016,7002,006
2020-09-091,977.501,996.501,9741,990929,6001,990
2020-09-081,9902,005.501,9772,005.50747,4002,005.50
2020-09-071,999.502,0001,9771,978.50931,8001,978.50
2020-09-042,009.502,014.501,9942,003.50896,4002,003.50
2020-09-032,044.502,0462,0232,0341,092,4002,034
2020-09-021,969.502,016.501,9622,016.501,221,9002,016.50
2020-09-011,997.501,998.501,973.501,988.501,055,7001,988.50
2020-08-311,9891,9971,9741,9761,214,5001,976
2020-08-282,0152,0191,952.501,9801,394,2001,980
2020-08-271,998.502,008.501,984.501,9991,136,2001,999
2020-08-262,0022,015.501,9992,013.50744,3002,013.50
2020-08-252,0012,0232,0012,002.501,504,5002,002.50
2020-08-241,9761,9981,9701,995952,3001,995
2020-08-211,9771,9941,9751,976.50768,8001,976.50
2020-08-201,968.501,988.501,9661,9861,029,7001,986
2020-08-191,951.501,9851,9471,9771,646,8001,977
2020-08-181,9201,9501,9161,941.501,291,2001,941.50
2020-08-171,906.501,9141,8951,896.50665,7001,896.50
2020-08-141,925.501,925.501,908.501,915.501,269,9001,915.50
2020-08-131,8961,930.501,880.501,9271,557,3001,927
2020-08-121,864.501,8921,8511,876.501,714,1001,876.50
2020-08-111,857.501,8641,8421,856.502,052,9001,856.50
2020-08-071,8771,8841,8481,8601,924,5001,860
2020-08-061,918.501,926.501,8951,900.501,185,4001,900.50
2020-08-051,9401,9581,931.501,9381,427,9001,938
2020-08-041,909.501,9561,9021,947.502,245,7001,947.50
2020-08-031,9171,9381,9051,9252,227,7001,925
2020-07-311,9101,9161,863.501,9044,973,4001,904
2020-07-301,705.501,719.501,705.501,710896,1001,710
2020-07-291,725.501,734.501,718.501,7221,001,3001,722
2020-07-281,735.501,7541,724.501,7361,298,9001,736
2020-07-271,7101,734.501,6941,731.501,295,7001,731.50
2020-07-221,7211,729.501,710.501,721976,4001,721
2020-07-211,738.501,743.501,724.501,729837,1001,729
2020-07-201,7421,742.501,7241,731803,3001,731
2020-07-171,747.501,7501,7311,7341,030,2001,734
2020-07-161,767.501,7681,741.501,7431,142,7001,743
2020-07-151,7661,771.501,7541,766.50984,9001,766.50
2020-07-141,7631,7671,7401,749.50844,6001,749.50
2020-07-131,7471,7701,734.501,7671,234,9001,767
2020-07-101,723.501,7371,7191,721.501,741,1001,721.50
2020-07-091,7321,738.501,7121,714.501,591,4001,714.50
2020-07-081,7591,7721,7471,747.501,547,2001,747.50
2020-07-071,7761,7831,749.501,7531,642,5001,753
2020-07-061,798.501,8081,7911,803.501,004,9001,803.50
2020-07-031,7981,8011,782.501,793.50829,0001,793.50
2020-07-021,778.501,792.501,7651,7871,657,6001,787
2020-07-011,8071,8071,771.501,7721,676,7001,772
2020-06-301,8101,814.501,7921,7922,311,1001,792
2020-06-291,806.501,817.501,7951,8081,517,7001,808
2020-06-261,815.501,8201,8081,8151,375,5001,815
2020-06-251,8151,831.501,8101,810.501,051,2001,810.50
2020-06-241,8311,844.501,8221,828.501,100,2001,828.50
2020-06-231,8441,846.501,8111,831.501,178,7001,831.50
2020-06-221,8561,8591,833.501,840.501,100,1001,840.50
2020-06-191,835.501,8661,830.501,8632,342,3001,863
2020-06-181,847.501,8531,8231,829.501,153,2001,829.50
2020-06-171,8561,862.501,845.501,845.501,380,3001,845.50
2020-06-161,823.501,8571,8111,8512,099,2001,851
2020-06-151,797.501,833.501,7961,7961,667,6001,796
2020-06-121,8121,818.501,7921,812.502,477,5001,812.50
2020-06-111,830.501,8621,8261,8342,099,6001,834
2020-06-101,8551,869.501,8311,833.502,000,7001,833.50
2020-06-091,8401,8621,831.501,8602,390,7001,860
2020-06-081,837.501,8381,814.501,8202,142,8001,820
2020-06-051,8301,838.501,801.501,819.502,014,8001,819.50
2020-06-041,8101,8321,8091,825.502,254,6001,825.50
2020-06-031,8401,843.501,801.501,8062,406,9001,806
2020-06-021,811.501,829.501,8051,829.501,822,1001,829.50
2020-06-011,8531,8531,8301,8341,327,3001,834
2020-05-291,8301,857.501,8201,8374,848,3001,837
2020-05-281,8111,8241,8011,817.503,038,5001,817.50
2020-05-271,8101,810.501,7811,797.503,010,2001,797.50
2020-05-261,826.501,8491,7721,797.505,076,4001,797.50
2020-05-251,914.501,931.501,8101,844.503,204,9001,844.50
2020-05-221,923.501,929.501,8921,8981,253,1001,898
2020-05-211,9481,9481,922.501,923.501,299,8001,923.50
2020-05-201,9501,9641,946.501,949954,2001,949
2020-05-191,9801,9871,9441,9471,257,3001,947
2020-05-181,9311,964.501,930.501,9601,036,2001,960
2020-05-151,9331,9381,9051,9281,310,3001,928
2020-05-141,9421,9491,917.501,919.50908,2001,919.50
2020-05-131,912.501,949.501,9061,946.501,972,5001,946.50
2020-05-121,9141,928.501,9051,9051,332,5001,905
2020-05-111,9131,922.501,899.501,899.501,176,0001,899.50
2020-05-081,9191,932.501,904.501,921.501,285,3001,921.50
2020-05-071,878.501,908.501,8731,8891,379,7001,889
2020-05-011,9131,9241,887.501,8911,431,8001,891
2020-04-301,9501,962.501,915.501,9162,643,2001,916
2020-04-281,9201,920.501,8981,9131,433,8001,913
2020-04-271,9361,940.501,907.501,9141,242,3001,914
2020-04-241,9351,9371,9101,9311,675,1001,931
2020-04-231,9321,9411,9191,934.501,041,6001,934.50
2020-04-221,907.501,9331,9011,9281,613,9001,928
2020-04-211,9061,9451,9031,933.501,164,7001,933.50
2020-04-201,8971,9201,885.501,913.501,462,6001,913.50
2020-04-171,9501,9501,9111,939.501,432,2001,939.50
2020-04-161,918.501,9551,9131,930.502,106,1001,930.50
2020-04-151,864.501,907.501,8521,907.501,897,8001,907.50
2020-04-141,863.501,8921,8571,8921,894,2001,892
2020-04-131,840.501,8601,8361,840971,6001,840
2020-04-101,833.501,869.501,8171,869.501,953,5001,869.50
2020-04-091,9001,9001,7921,820.502,861,2001,820.50
2020-04-081,9201,927.501,8801,908.502,525,5001,908.50
2020-04-071,8701,905.501,847.501,905.502,268,3001,905.50
2020-04-061,851.501,8991,8321,869.502,793,9001,869.50
2020-04-031,8371,8741,811.501,819.501,749,4001,819.50
2020-04-021,8781,898.501,8531,855.502,371,0001,855.50
2020-04-011,9301,9701,8681,8832,776,2001,883
2020-03-312,0062,036.501,985.502,010.502,334,0002,010.50
2020-03-301,940.502,0281,9282,026.503,565,9002,026.50
2020-03-271,8821,9621,874.501,9623,332,2001,962
2020-03-261,8381,8841,7871,854.502,829,0001,854.50
2020-03-251,7771,8721,760.501,869.502,558,3001,869.50
2020-03-241,7771,805.501,7101,7372,436,9001,737
2020-03-231,7261,7781,673.501,7244,172,0001,724
2020-03-191,8031,8221,7421,7424,151,1001,742
2020-03-181,7741,819.501,733.501,736.502,978,8001,736.50
2020-03-171,669.501,765.501,6331,745.503,251,5001,745.50
2020-03-161,690.501,7421,6711,6732,931,8001,673
2020-03-131,6381,7551,6261,6895,414,8001,689
2020-03-121,719.501,768.501,6961,740.502,985,9001,740.50
2020-03-111,7521,782.501,7371,741.502,325,2001,741.50
2020-03-101,7541,7691,6921,7472,354,5001,747
2020-03-091,7991,804.501,7611,7801,958,5001,780
2020-03-061,856.501,8681,830.501,840.501,667,3001,840.50
2020-03-051,882.501,8981,862.501,887.501,798,0001,887.50
2020-03-041,8621,870.501,8381,8411,696,1001,841
2020-03-031,9001,916.501,869.501,875.502,786,9001,875.50
2020-03-021,7981,899.501,792.501,8813,431,7001,881
2020-02-281,846.501,854.501,805.501,8123,286,4001,812
2020-02-271,9001,9121,881.501,886.502,215,5001,886.50
2020-02-261,8991,913.501,8821,8981,721,3001,898
2020-02-251,906.501,9221,894.501,904.502,738,4001,904.50
2020-02-211,9801,9881,9651,9691,826,4001,969
2020-02-201,9801,9941,973.501,9871,863,5001,987
2020-02-191,975.501,992.501,959.501,980.502,017,7001,980.50
2020-02-181,960.501,981.501,952.501,9592,225,5001,959
2020-02-171,9751,979.501,960.501,9641,546,8001,964
2020-02-141,9561,9991,9501,994.501,977,4001,994.50
2020-02-131,953.501,973.501,945.501,9711,677,7001,971
2020-02-121,9621,9851,952.501,9852,113,2001,985
2020-02-101,9571,960.501,939.501,9511,621,0001,951
2020-02-071,9821,9961,9501,956.501,693,8001,956.50
2020-02-061,9772,0201,9741,9823,188,5001,982
2020-02-051,9421,9531,935.501,9471,907,3001,947
2020-02-041,9021,9441,897.501,9412,797,2001,941
2020-02-031,8851,941.501,866.501,9155,456,5001,915
2020-01-311,7991,8061,7891,8052,299,5001,805
2020-01-301,7841,791.501,7681,7731,209,3001,773
2020-01-291,783.501,7961,781.501,794764,6001,794
2020-01-281,7931,7951,779.501,787904,0001,787
2020-01-271,7821,7971,7731,7961,203,1001,796
2020-01-241,8091,813.501,800.501,805828,5001,805
2020-01-231,8031,812.501,7991,809.50940,0001,809.50
2020-01-221,8031,824.501,8021,8201,074,0001,820
2020-01-211,821.501,823.501,797.501,798.501,126,5001,798.50
2020-01-201,8201,827.501,816.501,817650,5001,817
2020-01-171,8261,8301,8081,8121,684,4001,812
2020-01-161,834.501,8491,821.501,8301,011,3001,830
2020-01-151,800.501,829.501,7941,825.501,214,8001,825.50
2020-01-141,8231,824.501,810.501,820.501,070,0001,820.50
2020-01-101,8121,8221,806.501,819.501,249,1001,819.50
2020-01-091,780.501,8151,7781,8121,477,2001,812
2020-01-081,765.501,7791,7501,771.501,816,6001,771.50
2020-01-071,7671,802.501,761.501,7981,504,2001,798
2020-01-061,7951,7991,767.501,7681,765,7001,768

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