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 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4,621 | 4,634 | 4,578 | 4,606 | 1,533,500 | 4,606 |
| 2023-03-30 | 4,601 | 4,625 | 4,559 | 4,608 | 1,544,700 | 4,608 |
| 2023-03-29 | 4,542 | 4,604 | 4,514 | 4,604 | 1,646,700 | 4,604 |
| 2023-03-28 | 4,542 | 4,589 | 4,525 | 4,561 | 1,419,900 | 4,561 |
| 2023-03-27 | 4,500 | 4,505 | 4,436 | 4,445 | 1,434,900 | 4,445 |
| 2023-03-24 | 4,473 | 4,502 | 4,453 | 4,502 | 1,208,400 | 4,502 |
| 2023-03-23 | 4,431 | 4,470 | 4,409 | 4,452 | 1,137,100 | 4,452 |
| 2023-03-22 | 4,490 | 4,492 | 4,404 | 4,437 | 1,627,000 | 4,437 |
| 2023-03-20 | 4,506 | 4,522 | 4,444 | 4,450 | 1,259,800 | 4,450 |
| 2023-03-17 | 4,463 | 4,519 | 4,434 | 4,490 | 1,891,900 | 4,490 |
| 2023-03-16 | 4,403 | 4,440 | 4,396 | 4,433 | 1,603,800 | 4,433 |
| 2023-03-15 | 4,542 | 4,560 | 4,478 | 4,505 | 1,272,800 | 4,505 |
| 2023-03-14 | 4,451 | 4,509 | 4,414 | 4,503 | 1,935,500 | 4,503 |
| 2023-03-13 | 4,483 | 4,500 | 4,417 | 4,473 | 1,355,600 | 4,473 |
| 2023-03-10 | 4,570 | 4,570 | 4,475 | 4,521 | 2,603,600 | 4,521 |
| 2023-03-09 | 4,385 | 4,500 | 4,382 | 4,500 | 2,074,700 | 4,500 |
| 2023-03-08 | 4,388 | 4,404 | 4,344 | 4,348 | 1,818,700 | 4,348 |
| 2023-03-07 | 4,450 | 4,476 | 4,401 | 4,401 | 1,579,400 | 4,401 |
| 2023-03-06 | 4,450 | 4,520 | 4,445 | 4,450 | 1,672,500 | 4,450 |
| 2023-03-03 | 4,388 | 4,474 | 4,367 | 4,454 | 2,150,000 | 4,454 |
| 2023-03-02 | 4,392 | 4,411 | 4,360 | 4,360 | 2,172,700 | 4,360 |
| 2023-03-01 | 4,368 | 4,487 | 4,297 | 4,392 | 7,527,300 | 4,392 |
| 2023-02-28 | 4,010 | 4,044 | 3,997 | 4,018 | 2,438,100 | 4,018 |
| 2023-02-27 | 4,060 | 4,063 | 3,995 | 4,020 | 2,588,000 | 4,020 |
| 2023-02-24 | 4,103 | 4,136 | 4,088 | 4,136 | 1,541,300 | 4,136 |
| 2023-02-22 | 4,088 | 4,090 | 4,047 | 4,074 | 1,304,100 | 4,074 |
| 2023-02-21 | 4,126 | 4,194 | 4,105 | 4,115 | 1,313,300 | 4,115 |
| 2023-02-20 | 4,052 | 4,127 | 4,052 | 4,123 | 1,196,900 | 4,123 |
| 2023-02-17 | 4,004 | 4,058 | 3,987 | 4,038 | 1,226,700 | 4,038 |
| 2023-02-16 | 3,995 | 4,015 | 3,987 | 4,010 | 1,262,900 | 4,010 |
| 2023-02-15 | 4,088 | 4,088 | 4,003 | 4,006 | 1,128,300 | 4,006 |
| 2023-02-14 | 4,071 | 4,089 | 4,057 | 4,073 | 722,200 | 4,073 |
| 2023-02-13 | 4,037 | 4,051 | 3,990 | 4,039 | 1,286,500 | 4,039 |
| 2023-02-10 | 4,104 | 4,125 | 4,048 | 4,063 | 1,941,000 | 4,063 |
| 2023-02-09 | 4,071 | 4,085 | 4,046 | 4,074 | 1,092,400 | 4,074 |
| 2023-02-08 | 4,075 | 4,110 | 4,058 | 4,100 | 1,372,700 | 4,100 |
| 2023-02-07 | 4,090 | 4,153 | 4,063 | 4,101 | 2,514,200 | 4,101 |
| 2023-02-06 | 4,022 | 4,037 | 3,989 | 4,020 | 1,425,900 | 4,020 |
| 2023-02-03 | 3,899 | 4,013 | 3,899 | 3,997 | 2,394,400 | 3,997 |
| 2023-02-02 | 4,084 | 4,088 | 3,933 | 3,933 | 3,688,700 | 3,933 |
| 2023-02-01 | 4,273 | 4,289 | 4,112 | 4,117 | 2,880,000 | 4,117 |
| 2023-01-31 | 4,223 | 4,277 | 4,221 | 4,273 | 1,836,300 | 4,273 |
| 2023-01-30 | 4,228 | 4,249 | 4,191 | 4,224 | 2,097,800 | 4,224 |
| 2023-01-27 | 4,262 | 4,272 | 4,240 | 4,252 | 1,465,000 | 4,252 |
| 2023-01-26 | 4,299 | 4,307 | 4,248 | 4,274 | 1,322,800 | 4,274 |
| 2023-01-25 | 4,250 | 4,275 | 4,223 | 4,262 | 1,227,800 | 4,262 |
| 2023-01-24 | 4,189 | 4,270 | 4,158 | 4,267 | 1,809,100 | 4,267 |
| 2023-01-23 | 4,130 | 4,156 | 4,117 | 4,145 | 1,436,300 | 4,145 |
| 2023-01-20 | 4,069 | 4,123 | 4,051 | 4,094 | 1,624,800 | 4,094 |
| 2023-01-19 | 4,191 | 4,205 | 4,092 | 4,100 | 2,325,000 | 4,100 |
| 2023-01-18 | 4,169 | 4,240 | 4,136 | 4,209 | 3,698,000 | 4,209 |
| 2023-01-17 | 4,115 | 4,171 | 4,098 | 4,145 | 3,000,800 | 4,145 |
| 2023-01-16 | 3,983 | 4,082 | 3,981 | 4,082 | 2,416,700 | 4,082 |
| 2023-01-13 | 3,938 | 3,999 | 3,917 | 3,999 | 3,362,600 | 3,999 |
| 2023-01-12 | 3,917 | 3,944 | 3,885 | 3,944 | 2,224,600 | 3,944 |
| 2023-01-11 | 3,866 | 3,925 | 3,846 | 3,917 | 2,246,700 | 3,917 |
| 2023-01-10 | 3,859 | 3,908 | 3,828 | 3,866 | 2,754,600 | 3,866 |
| 2023-01-06 | 3,908 | 3,920 | 3,844 | 3,886 | 2,173,700 | 3,886 |
| 2023-01-05 | 3,948 | 3,962 | 3,882 | 3,920 | 1,795,100 | 3,920 |
| 2023-01-04 | 3,966 | 3,996 | 3,901 | 3,948 | 2,668,700 | 3,948 |
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
