2802 味の素(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-314,6214,6344,5784,6061,533,5004,606
2023-03-304,6014,6254,5594,6081,544,7004,608
2023-03-294,5424,6044,5144,6041,646,7004,604
2023-03-284,5424,5894,5254,5611,419,9004,561
2023-03-274,5004,5054,4364,4451,434,9004,445
2023-03-244,4734,5024,4534,5021,208,4004,502
2023-03-234,4314,4704,4094,4521,137,1004,452
2023-03-224,4904,4924,4044,4371,627,0004,437
2023-03-204,5064,5224,4444,4501,259,8004,450
2023-03-174,4634,5194,4344,4901,891,9004,490
2023-03-164,4034,4404,3964,4331,603,8004,433
2023-03-154,5424,5604,4784,5051,272,8004,505
2023-03-144,4514,5094,4144,5031,935,5004,503
2023-03-134,4834,5004,4174,4731,355,6004,473
2023-03-104,5704,5704,4754,5212,603,6004,521
2023-03-094,3854,5004,3824,5002,074,7004,500
2023-03-084,3884,4044,3444,3481,818,7004,348
2023-03-074,4504,4764,4014,4011,579,4004,401
2023-03-064,4504,5204,4454,4501,672,5004,450
2023-03-034,3884,4744,3674,4542,150,0004,454
2023-03-024,3924,4114,3604,3602,172,7004,360
2023-03-014,3684,4874,2974,3927,527,3004,392
2023-02-284,0104,0443,9974,0182,438,1004,018
2023-02-274,0604,0633,9954,0202,588,0004,020
2023-02-244,1034,1364,0884,1361,541,3004,136
2023-02-224,0884,0904,0474,0741,304,1004,074
2023-02-214,1264,1944,1054,1151,313,3004,115
2023-02-204,0524,1274,0524,1231,196,9004,123
2023-02-174,0044,0583,9874,0381,226,7004,038
2023-02-163,9954,0153,9874,0101,262,9004,010
2023-02-154,0884,0884,0034,0061,128,3004,006
2023-02-144,0714,0894,0574,073722,2004,073
2023-02-134,0374,0513,9904,0391,286,5004,039
2023-02-104,1044,1254,0484,0631,941,0004,063
2023-02-094,0714,0854,0464,0741,092,4004,074
2023-02-084,0754,1104,0584,1001,372,7004,100
2023-02-074,0904,1534,0634,1012,514,2004,101
2023-02-064,0224,0373,9894,0201,425,9004,020
2023-02-033,8994,0133,8993,9972,394,4003,997
2023-02-024,0844,0883,9333,9333,688,7003,933
2023-02-014,2734,2894,1124,1172,880,0004,117
2023-01-314,2234,2774,2214,2731,836,3004,273
2023-01-304,2284,2494,1914,2242,097,8004,224
2023-01-274,2624,2724,2404,2521,465,0004,252
2023-01-264,2994,3074,2484,2741,322,8004,274
2023-01-254,2504,2754,2234,2621,227,8004,262
2023-01-244,1894,2704,1584,2671,809,1004,267
2023-01-234,1304,1564,1174,1451,436,3004,145
2023-01-204,0694,1234,0514,0941,624,8004,094
2023-01-194,1914,2054,0924,1002,325,0004,100
2023-01-184,1694,2404,1364,2093,698,0004,209
2023-01-174,1154,1714,0984,1453,000,8004,145
2023-01-163,9834,0823,9814,0822,416,7004,082
2023-01-133,9383,9993,9173,9993,362,6003,999
2023-01-123,9173,9443,8853,9442,224,6003,944
2023-01-113,8663,9253,8463,9172,246,7003,917
2023-01-103,8593,9083,8283,8662,754,6003,866
2023-01-063,9083,9203,8443,8862,173,7003,886
2023-01-053,9483,9623,8823,9201,795,1003,920
2023-01-043,9663,9963,9013,9482,668,7003,948

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