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
2022-06-283,2903,3333,2633,3152,153,2003,315
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