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
2021-04-202,1842,186.502,158.502,170.501,298,4002,170.50
2021-04-192,210.502,2182,196.502,198.501,116,5002,198.50
2021-04-162,1982,2132,1902,208.501,082,8002,208.50
2021-04-152,1952,214.502,187.502,189.501,227,7002,189.50
2021-04-142,227.502,228.502,2022,211.501,239,3002,211.50
2021-04-132,2352,2562,2162,220.501,340,1002,220.50
2021-04-122,230.502,236.502,2182,2251,089,6002,225
2021-04-092,2182,2502,211.502,2201,941,8002,220
2021-04-082,219.502,2242,1932,2111,552,3002,211
2021-04-072,2352,254.502,222.502,228.501,497,3002,228.50
2021-04-062,2772,2852,221.502,228.501,397,9002,228.50
2021-04-052,2402,274.502,2342,2731,308,4002,273
2021-04-022,2032,2282,1912,2222,262,0002,222
2021-04-012,274.502,279.502,2272,2271,501,6002,227
2021-03-312,288.502,311.502,265.502,265.501,519,5002,265.50
2021-03-302,3282,338.502,3122,3251,282,7002,325
2021-03-292,3792,3792,3182,333.502,012,0002,333.50
2021-03-262,340.502,363.502,3352,3521,475,7002,352
2021-03-252,3202,343.502,302.502,3351,178,0002,335
2021-03-242,3332,338.502,2952,308.501,286,9002,308.50
2021-03-232,3422,3442,305.502,3071,133,6002,307
2021-03-222,3162,344.502,3132,3411,542,4002,341
2021-03-192,319.502,332.502,297.502,3201,887,8002,320
2021-03-182,2852,3392,2832,317.501,402,3002,317.50
2021-03-172,3202,3252,2802,288.501,452,1002,288.50
2021-03-162,3152,333.502,2982,3171,349,1002,317
2021-03-152,2982,3152,289.502,3051,037,4002,305
2021-03-122,286.502,289.502,2532,289.501,834,4002,289.50
2021-03-112,289.502,2902,261.502,2751,179,8002,275
2021-03-102,256.502,2772,2502,2761,530,2002,276
2021-03-092,284.502,2882,2372,2531,668,8002,253
2021-03-082,270.502,3022,256.502,284.502,123,2002,284.50
2021-03-052,2102,2392,1962,236.501,681,5002,236.50
2021-03-042,170.502,187.502,155.502,187.501,393,7002,187.50
2021-03-032,1952,206.502,1732,190.501,858,5002,190.50
2021-03-022,166.502,1912,155.502,179.502,240,3002,179.50
2021-03-012,150.502,184.502,124.502,141.502,231,3002,141.50
2021-02-262,2042,2072,1132,1193,512,8002,119
2021-02-252,259.502,2702,2032,212.502,129,4002,212.50
2021-02-242,2722,2782,2482,2521,537,7002,252
2021-02-222,269.502,281.502,2482,267.501,726,8002,267.50
2021-02-192,286.502,2952,2672,2741,326,0002,274
2021-02-182,336.502,3372,284.502,288.501,789,0002,288.50
2021-02-172,2852,3142,2832,305.501,426,6002,305.50
2021-02-162,2682,3052,2672,286.501,705,3002,286.50
2021-02-152,282.502,283.502,256.502,2651,533,8002,265
2021-02-122,3282,3282,271.502,2731,975,3002,273
2021-02-102,2922,3302,277.502,3281,718,0002,328
2021-02-092,295.502,295.502,264.502,2891,407,7002,289
2021-02-082,2332,3052,227.502,296.502,947,5002,296.50
2021-02-052,2752,277.502,2262,2453,260,8002,245
2021-02-042,3042,3102,2712,2752,137,0002,275
2021-02-032,3102,325.502,300.502,319.501,952,0002,319.50
2021-02-022,373.502,3862,2852,3033,178,4002,303
2021-02-012,3232,3682,2902,342.503,980,5002,342.50
2021-01-292,4502,4922,4452,4731,825,8002,473
2021-01-282,454.502,476.502,4292,451.505,824,1002,451.50
2021-01-272,486.502,504.502,455.502,4792,360,9002,479
2021-01-262,445.502,4682,4162,4591,630,8002,459
2021-01-252,4572,465.502,436.502,445.501,157,3002,445.50
2021-01-222,4502,4832,435.502,4571,874,6002,457
2021-01-212,474.502,4952,457.502,4701,508,0002,470
2021-01-202,5132,522.502,468.502,472.501,268,8002,472.50
2021-01-192,494.502,527.502,488.502,5061,461,5002,506
2021-01-182,462.502,507.502,462.502,503.501,645,0002,503.50
2021-01-152,4682,4932,4522,458.501,847,2002,458.50
2021-01-142,4372,4822,4252,4642,184,9002,464
2021-01-132,3852,416.502,3812,4121,882,9002,412
2021-01-122,405.502,4432,3972,419.502,663,5002,419.50
2021-01-082,321.502,4002,305.502,4002,768,0002,400
2021-01-072,3282,3482,312.502,319.502,192,5002,319.50
2021-01-062,3532,3582,3102,3132,035,2002,313
2021-01-052,3522,3862,3362,3611,546,6002,361
2021-01-042,337.502,347.502,3052,3331,009,9002,333

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