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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,170 | 6,195 | 6,112 | 6,138 | 1,054,000 | 6,138 |
| 2024-07-25 | 6,062 | 6,219 | 6,046 | 6,195 | 1,574,000 | 6,195 |
| 2024-07-24 | 6,199 | 6,250 | 6,097 | 6,143 | 883,800 | 6,143 |
| 2024-07-23 | 6,270 | 6,330 | 6,172 | 6,233 | 784,700 | 6,233 |
| 2024-07-22 | 6,224 | 6,265 | 6,176 | 6,265 | 900,100 | 6,265 |
| 2024-07-19 | 6,253 | 6,267 | 6,155 | 6,224 | 1,119,900 | 6,224 |
| 2024-07-18 | 5,990 | 6,281 | 5,987 | 6,238 | 1,850,900 | 6,238 |
| 2024-07-17 | 6,080 | 6,113 | 6,024 | 6,060 | 1,418,600 | 6,060 |
| 2024-07-16 | 6,215 | 6,215 | 6,060 | 6,060 | 1,382,600 | 6,060 |
| 2024-07-12 | 6,077 | 6,225 | 6,050 | 6,217 | 1,738,300 | 6,217 |
| 2024-07-11 | 6,100 | 6,190 | 6,098 | 6,177 | 1,578,300 | 6,177 |
| 2024-07-10 | 6,000 | 6,043 | 5,971 | 6,030 | 1,283,900 | 6,030 |
| 2024-07-09 | 5,869 | 6,000 | 5,841 | 5,969 | 1,382,100 | 5,969 |
| 2024-07-08 | 5,814 | 5,930 | 5,814 | 5,890 | 1,364,500 | 5,890 |
| 2024-07-05 | 5,845 | 5,867 | 5,737 | 5,800 | 1,257,900 | 5,800 |
| 2024-07-04 | 5,846 | 5,864 | 5,802 | 5,848 | 694,700 | 5,848 |
| 2024-07-03 | 5,809 | 5,832 | 5,730 | 5,806 | 975,600 | 5,806 |
| 2024-07-02 | 5,754 | 5,797 | 5,711 | 5,775 | 1,150,200 | 5,775 |
| 2024-07-01 | 5,714 | 5,768 | 5,710 | 5,738 | 1,124,000 | 5,738 |
| 2024-06-28 | 5,751 | 5,785 | 5,641 | 5,641 | 1,687,700 | 5,641 |
| 2024-06-27 | 5,866 | 5,875 | 5,766 | 5,785 | 1,461,100 | 5,785 |
| 2024-06-26 | 5,801 | 5,900 | 5,780 | 5,900 | 1,526,800 | 5,900 |
| 2024-06-25 | 5,652 | 5,853 | 5,620 | 5,846 | 1,829,400 | 5,846 |
| 2024-06-24 | 5,594 | 5,652 | 5,544 | 5,606 | 1,112,800 | 5,606 |
| 2024-06-21 | 5,619 | 5,634 | 5,538 | 5,572 | 1,632,400 | 5,572 |
| 2024-06-20 | 5,633 | 5,660 | 5,527 | 5,559 | 1,182,300 | 5,559 |
| 2024-06-19 | 5,630 | 5,663 | 5,581 | 5,663 | 865,200 | 5,663 |
| 2024-06-18 | 5,740 | 5,740 | 5,629 | 5,666 | 1,041,300 | 5,666 |
| 2024-06-17 | 5,685 | 5,779 | 5,646 | 5,744 | 1,198,500 | 5,744 |
| 2024-06-14 | 5,720 | 5,774 | 5,662 | 5,719 | 1,697,600 | 5,719 |
| 2024-06-13 | 5,812 | 5,840 | 5,711 | 5,721 | 975,000 | 5,721 |
| 2024-06-12 | 5,780 | 5,806 | 5,727 | 5,781 | 966,900 | 5,781 |
| 2024-06-11 | 5,925 | 5,980 | 5,783 | 5,801 | 1,077,900 | 5,801 |
| 2024-06-10 | 5,826 | 5,910 | 5,818 | 5,898 | 1,436,300 | 5,898 |
| 2024-06-07 | 5,730 | 5,817 | 5,726 | 5,816 | 732,000 | 5,816 |
| 2024-06-06 | 5,774 | 5,795 | 5,715 | 5,789 | 1,156,600 | 5,789 |
| 2024-06-05 | 5,673 | 5,719 | 5,577 | 5,712 | 1,412,700 | 5,712 |
| 2024-06-04 | 5,686 | 5,765 | 5,678 | 5,680 | 1,579,500 | 5,680 |
| 2024-06-03 | 5,660 | 5,688 | 5,629 | 5,674 | 1,225,900 | 5,674 |
| 2024-05-31 | 5,565 | 5,650 | 5,544 | 5,605 | 4,367,100 | 5,605 |
| 2024-05-30 | 5,690 | 5,704 | 5,558 | 5,600 | 1,977,300 | 5,600 |
| 2024-05-29 | 5,955 | 5,955 | 5,790 | 5,790 | 1,063,700 | 5,790 |
| 2024-05-28 | 5,997 | 6,003 | 5,914 | 5,973 | 751,000 | 5,973 |
| 2024-05-27 | 5,968 | 5,988 | 5,931 | 5,973 | 584,200 | 5,973 |
| 2024-05-24 | 5,849 | 5,970 | 5,840 | 5,930 | 871,700 | 5,930 |
| 2024-05-23 | 5,990 | 6,008 | 5,901 | 6,001 | 934,400 | 6,001 |
| 2024-05-22 | 6,107 | 6,107 | 5,973 | 5,982 | 1,146,200 | 5,982 |
| 2024-05-21 | 6,088 | 6,114 | 6,014 | 6,085 | 1,065,900 | 6,085 |
| 2024-05-20 | 5,995 | 6,139 | 5,995 | 6,109 | 1,218,100 | 6,109 |
| 2024-05-17 | 6,050 | 6,101 | 5,975 | 5,995 | 1,514,600 | 5,995 |
| 2024-05-16 | 6,075 | 6,140 | 5,994 | 6,128 | 1,581,300 | 6,128 |
| 2024-05-15 | 6,000 | 6,052 | 5,960 | 6,035 | 1,522,500 | 6,035 |
| 2024-05-14 | 6,060 | 6,075 | 5,881 | 5,951 | 1,510,500 | 5,951 |
| 2024-05-13 | 6,032 | 6,070 | 5,823 | 6,021 | 1,955,100 | 6,021 |
| 2024-05-10 | 5,659 | 6,091 | 5,655 | 6,089 | 3,115,000 | 6,089 |
| 2024-05-09 | 5,775 | 5,815 | 5,733 | 5,759 | 1,033,500 | 5,759 |
| 2024-05-08 | 5,830 | 5,858 | 5,745 | 5,752 | 1,689,000 | 5,752 |
| 2024-05-07 | 5,943 | 5,945 | 5,832 | 5,881 | 1,504,200 | 5,881 |
| 2024-05-02 | 5,852 | 5,915 | 5,827 | 5,866 | 1,229,000 | 5,866 |
| 2024-05-01 | 5,864 | 5,919 | 5,832 | 5,906 | 1,047,200 | 5,906 |
| 2024-04-30 | 5,840 | 5,895 | 5,796 | 5,875 | 1,787,600 | 5,875 |
| 2024-04-26 | 5,646 | 5,793 | 5,627 | 5,775 | 1,700,600 | 5,775 |
| 2024-04-25 | 5,683 | 5,705 | 5,646 | 5,686 | 1,156,500 | 5,686 |
| 2024-04-24 | 5,638 | 5,698 | 5,590 | 5,685 | 1,126,700 | 5,685 |
| 2024-04-23 | 5,664 | 5,677 | 5,609 | 5,628 | 1,170,100 | 5,628 |
| 2024-04-22 | 5,460 | 5,564 | 5,428 | 5,564 | 1,237,800 | 5,564 |
| 2024-04-19 | 5,458 | 5,460 | 5,281 | 5,372 | 2,205,700 | 5,372 |
| 2024-04-18 | 5,503 | 5,529 | 5,447 | 5,514 | 1,204,100 | 5,514 |
| 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
