2802 味の素(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-084,4344,4384,3914,3971,965,7004,397
2022-12-074,4944,5174,4074,4162,902,4004,416
2022-12-064,5454,5734,4764,5202,842,0004,520
2022-12-054,5004,5364,4924,5362,449,0004,536
2022-12-024,4504,5164,4424,5132,494,6004,513
2022-12-014,3844,5094,3584,5012,584,1004,501
2022-11-304,3004,3424,3004,3353,584,1004,335
2022-11-294,3444,3574,3144,3231,626,4004,323
2022-11-284,2944,3324,2904,3171,467,4004,317
2022-11-254,2754,3254,2654,3101,499,4004,310
2022-11-244,2754,2924,2454,2641,636,5004,264
2022-11-224,2324,2934,2324,2651,719,4004,265
2022-11-214,1644,2244,1634,2211,501,6004,221
2022-11-184,1314,2094,1274,1971,616,4004,197
2022-11-174,0954,1204,0754,1111,365,5004,111
2022-11-164,0424,0884,0214,0771,330,8004,077
2022-11-154,1364,1624,0494,0501,652,3004,050
2022-11-144,0904,1444,0854,1311,765,1004,131
2022-11-114,1424,1554,1134,1342,274,5004,134
2022-11-104,0804,1054,0364,1002,358,5004,100
2022-11-094,1274,1594,1114,1222,320,7004,122
2022-11-084,1184,1614,0904,1383,731,2004,138
2022-11-074,1394,1494,1014,1201,973,1004,120
2022-11-044,1314,1714,1144,1262,447,4004,126
2022-11-024,1664,2164,1434,1732,055,4004,173
2022-11-014,1054,1224,0884,1171,286,2004,117
2022-10-314,0704,1054,0614,0962,046,9004,096
2022-10-284,0064,0503,9764,0345,930,2004,034
2022-10-274,0414,0884,0374,0671,452,8004,067
2022-10-264,0654,1034,0574,0691,085,3004,069
2022-10-254,0154,0484,0084,0331,485,5004,033
2022-10-244,0594,0664,0064,027956,3004,027
2022-10-214,0704,1044,0174,0341,254,5004,034
2022-10-204,0804,1304,0714,0911,377,8004,091
2022-10-194,1034,1284,0914,1011,130,6004,101
2022-10-184,0544,1074,0504,0941,681,4004,094
2022-10-174,0354,0593,9964,0181,541,9004,018
2022-10-144,0084,0684,0004,0502,028,4004,050
2022-10-134,0254,0463,9633,9631,270,7003,963
2022-10-123,9804,0233,9724,0071,256,8004,007
2022-10-113,9974,0243,9463,9951,657,7003,995
2022-10-073,9914,0253,9864,0251,357,0004,025
2022-10-064,0244,0584,0154,0401,513,5004,040
2022-10-054,0504,0593,9904,0291,552,6004,029
2022-10-043,9644,0243,9444,0221,812,0004,022
2022-10-033,9543,9603,8613,9261,776,5003,926
2022-09-303,9683,9973,9513,9622,050,5003,962
2022-09-293,9143,9933,9113,9641,717,3003,964
2022-09-283,8943,9293,8883,9152,143,0003,915
2022-09-273,8873,9553,8743,9431,268,4003,943
2022-09-263,8853,9163,8603,8891,700,3003,889
2022-09-223,8913,9633,8763,9321,277,8003,932
2022-09-213,9563,9693,9303,9351,388,8003,935
2022-09-204,0064,0243,9683,9771,371,4003,977
2022-09-163,9704,0023,9443,9781,938,2003,978
2022-09-153,9724,0183,9724,0051,816,9004,005
2022-09-143,9483,9883,9483,9812,214,9003,981
2022-09-133,9594,0303,9524,0181,469,2004,018
2022-09-123,9583,9863,9423,9861,240,4003,986
2022-09-094,0104,0213,9443,9773,496,8003,977
2022-09-083,8273,9193,8273,9081,913,2003,908
2022-09-073,8053,8343,7703,8001,539,5003,800
2022-09-063,8103,8423,7943,799871,3003,799
2022-09-053,8003,8303,7853,812839,4003,812
2022-09-023,8603,8693,8103,8211,115,5003,821
2022-09-013,8193,8713,8033,8511,474,5003,851
2022-08-313,8043,8613,7983,8612,186,2003,861
2022-08-303,8103,8753,7793,8671,325,0003,867
2022-08-293,7593,7743,7183,7621,251,9003,762
2022-08-263,8113,8483,7913,7911,590,1003,791
2022-08-253,7443,7553,7243,741570,2003,741
2022-08-243,7263,7493,7023,721994,3003,721
2022-08-233,7793,8073,7373,7461,117,3003,746
2022-08-223,8073,8083,6983,7741,771,9003,774
2022-08-193,8423,8973,8283,8361,235,8003,836
2022-08-183,8273,8593,8163,8391,095,8003,839
2022-08-173,7993,8203,7893,8171,283,3003,817
2022-08-163,7843,8033,7453,7751,498,6003,775
2022-08-153,7233,7593,7013,750838,8003,750
2022-08-123,7143,7433,6953,7142,047,9003,714
2022-08-103,6783,7173,6653,6971,020,8003,697
2022-08-093,7103,7383,6863,6951,122,0003,695
2022-08-083,6923,7243,6823,702856,1003,702
2022-08-053,6853,7343,6703,7141,418,9003,714
2022-08-043,6973,7123,6233,6591,840,8003,659
2022-08-033,7063,7283,6613,6881,988,2003,688
2022-08-023,8113,8313,6733,7462,956,4003,746
2022-08-013,5683,7263,5603,7233,228,8003,723
2022-07-293,5203,5203,4703,4981,631,7003,498
2022-07-283,5243,5243,4883,5201,764,7003,520
2022-07-273,5163,5483,5073,5241,570,8003,524
2022-07-263,5163,5163,4663,493886,9003,493
2022-07-253,4833,5033,4673,4921,188,1003,492
2022-07-223,5153,5343,4793,4881,405,9003,488
2022-07-213,4553,5043,4163,4981,460,6003,498
2022-07-203,4303,4613,4133,4551,297,5003,455
2022-07-193,4403,4403,3913,4071,108,2003,407
2022-07-153,4293,4463,3853,4231,654,4003,423
2022-07-143,4093,4263,3793,4181,299,7003,418
2022-07-133,4573,4703,4173,4291,093,6003,429
2022-07-123,4883,4933,4323,4501,458,5003,450
2022-07-113,4883,5183,4633,4901,434,7003,490
2022-07-083,4813,4953,4033,4312,368,5003,431
2022-07-073,4483,5383,4303,5072,857,4003,507
2022-07-063,3063,4173,2933,4032,152,5003,403
2022-07-053,3403,3573,2913,3121,567,9003,312
2022-07-043,3463,3733,3153,3381,299,8003,338
2022-07-013,3103,3583,3043,3191,786,0003,319
2022-06-303,3193,3593,2863,3002,390,4003,300
2022-06-293,3283,3683,2953,3282,189,0003,328
2022-06-283,2903,3333,2633,3152,153,2003,315
2022-06-273,2523,2873,2333,2702,244,4003,270
2022-06-243,1513,2883,1463,2733,891,9003,273
2022-06-233,0503,0883,0493,0741,336,1003,074
2022-06-222,9943,0452,9943,0311,119,3003,031
2022-06-213,0003,0192,975.52,9941,197,6002,994
2022-06-203,0253,0322,9652,9901,130,8002,990
2022-06-173,0013,0252,9582,994.53,007,2002,994.50
2022-06-163,0693,1033,0473,0581,613,5003,058
2022-06-153,0493,0653,0113,0441,439,7003,044
2022-06-142,9923,0692,989.53,0482,108,2003,048
2022-06-132,9543,0062,9523,0031,494,8003,003
2022-06-103,0323,0472,9922,993.51,873,7002,993.50
2022-06-093,0503,0593,0343,0472,068,1003,047
2022-06-083,0323,0613,0223,0481,734,2003,048
2022-06-073,0203,0232,9872,9982,023,9002,998
2022-06-063,0103,0403,0083,0271,119,4003,027
2022-06-033,0183,0292,9873,0212,092,5003,021
2022-06-023,0573,0612,9923,0072,645,9003,007
2022-06-013,1003,1063,0573,0632,742,2003,063
2022-05-313,1493,1743,1113,1344,154,3003,134
2022-05-303,1263,1563,1073,1521,646,4003,152
2022-05-273,1813,1833,1123,1171,321,2003,117
2022-05-263,2063,2333,1723,1721,260,9003,172
2022-05-253,2083,2353,1893,2131,752,0003,213
2022-05-243,1923,2003,1703,1761,015,0003,176
2022-05-233,1823,2073,1673,1871,173,7003,187
2022-05-203,1403,1713,1293,1451,555,9003,145
2022-05-193,0813,1403,0773,1191,192,7003,119
2022-05-183,1503,1623,1013,1401,717,3003,140
2022-05-173,1663,1783,1173,1311,533,3003,131
2022-05-163,1883,1933,1113,1501,948,5003,150
2022-05-133,0843,1933,0313,1933,361,5003,193
2022-05-122,942.53,0452,8793,0144,232,5003,014
2022-05-113,0193,0673,0163,0422,403,8003,042
2022-05-103,0703,0852,9973,0133,379,8003,013
2022-05-093,2803,2863,0903,0983,884,9003,098
2022-05-063,3333,3753,3073,3312,145,6003,331
2022-05-023,3463,3763,2643,2782,050,7003,278
2022-04-283,3253,3953,3153,3851,680,8003,385
2022-04-273,3403,3753,3053,3233,033,3003,323
2022-04-263,4163,4313,3753,3761,289,8003,376
2022-04-253,3593,4173,3573,4031,178,4003,403
2022-04-223,3693,4103,3493,3931,094,6003,393
2022-04-213,3943,4163,3863,4011,743,7003,401
2022-04-203,4033,4363,3903,4261,097,1003,426
2022-04-193,4153,4333,3633,3881,512,9003,388
2022-04-183,4553,4553,3363,3821,535,9003,382
2022-04-153,4893,5033,4463,490804,7003,490
2022-04-143,5053,5573,4863,520979,6003,520
2022-04-133,4533,4913,4303,478941,5003,478
2022-04-123,4983,5333,4503,4641,132,6003,464
2022-04-113,5213,5243,4673,5211,272,7003,521
2022-04-083,5373,5373,4433,5221,687,4003,522
2022-04-073,4023,5283,3863,5191,535,1003,519
2022-04-063,4203,4573,4013,4311,525,6003,431
2022-04-053,4913,5003,3993,4502,207,1003,450
2022-04-043,5173,5383,4773,5101,032,3003,510
2022-04-013,4573,5433,4573,5021,563,1003,502
2022-03-313,5473,5693,4753,4751,575,7003,475
2022-03-303,5673,5673,5133,5551,119,2003,555
2022-03-293,5653,5793,5063,5781,707,8003,578
2022-03-283,5773,5943,5373,5431,311,3003,543
2022-03-253,5723,5973,5553,5781,012,0003,578
2022-03-243,5433,5673,5013,5551,249,5003,555
2022-03-233,5103,5683,5013,5601,295,8003,560
2022-03-223,5403,5953,4903,4901,815,8003,490
2022-03-183,4593,5203,4513,4812,412,6003,481
2022-03-173,4513,4543,3543,4291,808,9003,429
2022-03-163,4503,4893,4293,4411,475,2003,441
2022-03-153,3563,4553,3563,4451,360,0003,445
2022-03-143,3573,4143,3383,3461,106,6003,346
2022-03-113,4353,4393,2973,3482,157,3003,348
2022-03-103,3433,4423,3283,4421,978,3003,442
2022-03-093,2743,3243,2313,2792,019,4003,279
2022-03-083,4433,4643,2703,2843,026,4003,284
2022-03-073,4303,4693,3803,4652,163,4003,465
2022-03-043,4253,4253,3673,4111,658,3003,411
2022-03-033,3683,4053,3503,3911,380,6003,391
2022-03-023,3103,3643,3043,3531,582,4003,353
2022-03-013,3503,3663,3193,3311,196,8003,331
2022-02-283,2743,3433,2453,3391,781,1003,339
2022-02-253,1943,2673,1913,2581,180,4003,258
2022-02-243,1553,2033,1413,1941,338,3003,194
2022-02-223,2833,2883,1813,2051,168,3003,205
2022-02-213,2913,3283,2513,324658,7003,324
2022-02-183,2703,3273,2703,320869,5003,320
2022-02-173,2903,3133,2603,3031,036,6003,303
2022-02-163,3203,3453,2833,3081,363,9003,308
2022-02-153,2273,2733,2213,263924,3003,263
2022-02-143,2173,2433,1903,2181,114,6003,218
2022-02-103,1683,2623,1633,2561,622,2003,256
2022-02-093,2363,2393,1653,1701,676,5003,170
2022-02-083,2403,2493,2173,2271,131,4003,227
2022-02-073,2273,2703,2243,239942,9003,239
2022-02-043,2703,3003,2223,2791,497,5003,279
2022-02-033,2633,3153,2253,2811,924,1003,281
2022-02-023,2193,2903,1913,2621,961,9003,262
2022-02-013,3053,3103,0643,1892,481,0003,189
2022-01-313,2003,2233,1633,1931,466,4003,193
2022-01-283,1813,2083,1553,1901,480,6003,190
2022-01-273,1803,2083,0973,1111,761,9003,111
2022-01-263,1793,2093,1603,1791,083,5003,179
2022-01-253,2133,2273,1513,1801,466,5003,180
2022-01-243,2343,2423,1833,2331,422,7003,233
2022-01-213,2083,2583,1853,2481,339,2003,248
2022-01-203,1593,2553,1593,2382,073,8003,238
2022-01-193,2813,3013,1663,1852,024,3003,185
2022-01-183,3713,4033,3013,3111,401,1003,311
2022-01-173,3713,4133,3373,3531,484,5003,353
2022-01-143,4163,4233,3593,3611,882,4003,361
2022-01-133,4843,4843,4433,4531,344,1003,453
2022-01-123,5003,5103,4343,4841,595,7003,484
2022-01-113,5843,5843,4883,5172,106,6003,517
2022-01-073,5283,5873,5283,5551,241,4003,555
2022-01-063,5873,6133,5263,5281,365,2003,528
2022-01-053,5693,5883,5303,5811,253,1003,581
2022-01-043,5093,5743,5043,5681,229,7003,568

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