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 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3,290 | 3,333 | 3,263 | 3,315 | 2,153,200 | 3,315 |
| 2022-06-27 | 3,252 | 3,287 | 3,233 | 3,270 | 2,244,400 | 3,270 |
| 2022-06-24 | 3,151 | 3,288 | 3,146 | 3,273 | 3,891,900 | 3,273 |
| 2022-06-23 | 3,050 | 3,088 | 3,049 | 3,074 | 1,336,100 | 3,074 |
| 2022-06-22 | 2,994 | 3,045 | 2,994 | 3,031 | 1,119,300 | 3,031 |
| 2022-06-21 | 3,000 | 3,019 | 2,975.5 | 2,994 | 1,197,600 | 2,994 |
| 2022-06-20 | 3,025 | 3,032 | 2,965 | 2,990 | 1,130,800 | 2,990 |
| 2022-06-17 | 3,001 | 3,025 | 2,958 | 2,994.5 | 3,007,200 | 2,994.50 |
| 2022-06-16 | 3,069 | 3,103 | 3,047 | 3,058 | 1,613,500 | 3,058 |
| 2022-06-15 | 3,049 | 3,065 | 3,011 | 3,044 | 1,439,700 | 3,044 |
| 2022-06-14 | 2,992 | 3,069 | 2,989.5 | 3,048 | 2,108,200 | 3,048 |
| 2022-06-13 | 2,954 | 3,006 | 2,952 | 3,003 | 1,494,800 | 3,003 |
| 2022-06-10 | 3,032 | 3,047 | 2,992 | 2,993.5 | 1,873,700 | 2,993.50 |
| 2022-06-09 | 3,050 | 3,059 | 3,034 | 3,047 | 2,068,100 | 3,047 |
| 2022-06-08 | 3,032 | 3,061 | 3,022 | 3,048 | 1,734,200 | 3,048 |
| 2022-06-07 | 3,020 | 3,023 | 2,987 | 2,998 | 2,023,900 | 2,998 |
| 2022-06-06 | 3,010 | 3,040 | 3,008 | 3,027 | 1,119,400 | 3,027 |
| 2022-06-03 | 3,018 | 3,029 | 2,987 | 3,021 | 2,092,500 | 3,021 |
| 2022-06-02 | 3,057 | 3,061 | 2,992 | 3,007 | 2,645,900 | 3,007 |
| 2022-06-01 | 3,100 | 3,106 | 3,057 | 3,063 | 2,742,200 | 3,063 |
| 2022-05-31 | 3,149 | 3,174 | 3,111 | 3,134 | 4,154,300 | 3,134 |
| 2022-05-30 | 3,126 | 3,156 | 3,107 | 3,152 | 1,646,400 | 3,152 |
| 2022-05-27 | 3,181 | 3,183 | 3,112 | 3,117 | 1,321,200 | 3,117 |
| 2022-05-26 | 3,206 | 3,233 | 3,172 | 3,172 | 1,260,900 | 3,172 |
| 2022-05-25 | 3,208 | 3,235 | 3,189 | 3,213 | 1,752,000 | 3,213 |
| 2022-05-24 | 3,192 | 3,200 | 3,170 | 3,176 | 1,015,000 | 3,176 |
| 2022-05-23 | 3,182 | 3,207 | 3,167 | 3,187 | 1,173,700 | 3,187 |
| 2022-05-20 | 3,140 | 3,171 | 3,129 | 3,145 | 1,555,900 | 3,145 |
| 2022-05-19 | 3,081 | 3,140 | 3,077 | 3,119 | 1,192,700 | 3,119 |
| 2022-05-18 | 3,150 | 3,162 | 3,101 | 3,140 | 1,717,300 | 3,140 |
| 2022-05-17 | 3,166 | 3,178 | 3,117 | 3,131 | 1,533,300 | 3,131 |
| 2022-05-16 | 3,188 | 3,193 | 3,111 | 3,150 | 1,948,500 | 3,150 |
| 2022-05-13 | 3,084 | 3,193 | 3,031 | 3,193 | 3,361,500 | 3,193 |
| 2022-05-12 | 2,942.5 | 3,045 | 2,879 | 3,014 | 4,232,500 | 3,014 |
| 2022-05-11 | 3,019 | 3,067 | 3,016 | 3,042 | 2,403,800 | 3,042 |
| 2022-05-10 | 3,070 | 3,085 | 2,997 | 3,013 | 3,379,800 | 3,013 |
| 2022-05-09 | 3,280 | 3,286 | 3,090 | 3,098 | 3,884,900 | 3,098 |
| 2022-05-06 | 3,333 | 3,375 | 3,307 | 3,331 | 2,145,600 | 3,331 |
| 2022-05-02 | 3,346 | 3,376 | 3,264 | 3,278 | 2,050,700 | 3,278 |
| 2022-04-28 | 3,325 | 3,395 | 3,315 | 3,385 | 1,680,800 | 3,385 |
| 2022-04-27 | 3,340 | 3,375 | 3,305 | 3,323 | 3,033,300 | 3,323 |
| 2022-04-26 | 3,416 | 3,431 | 3,375 | 3,376 | 1,289,800 | 3,376 |
| 2022-04-25 | 3,359 | 3,417 | 3,357 | 3,403 | 1,178,400 | 3,403 |
| 2022-04-22 | 3,369 | 3,410 | 3,349 | 3,393 | 1,094,600 | 3,393 |
| 2022-04-21 | 3,394 | 3,416 | 3,386 | 3,401 | 1,743,700 | 3,401 |
| 2022-04-20 | 3,403 | 3,436 | 3,390 | 3,426 | 1,097,100 | 3,426 |
| 2022-04-19 | 3,415 | 3,433 | 3,363 | 3,388 | 1,512,900 | 3,388 |
| 2022-04-18 | 3,455 | 3,455 | 3,336 | 3,382 | 1,535,900 | 3,382 |
| 2022-04-15 | 3,489 | 3,503 | 3,446 | 3,490 | 804,700 | 3,490 |
| 2022-04-14 | 3,505 | 3,557 | 3,486 | 3,520 | 979,600 | 3,520 |
| 2022-04-13 | 3,453 | 3,491 | 3,430 | 3,478 | 941,500 | 3,478 |
| 2022-04-12 | 3,498 | 3,533 | 3,450 | 3,464 | 1,132,600 | 3,464 |
| 2022-04-11 | 3,521 | 3,524 | 3,467 | 3,521 | 1,272,700 | 3,521 |
| 2022-04-08 | 3,537 | 3,537 | 3,443 | 3,522 | 1,687,400 | 3,522 |
| 2022-04-07 | 3,402 | 3,528 | 3,386 | 3,519 | 1,535,100 | 3,519 |
| 2022-04-06 | 3,420 | 3,457 | 3,401 | 3,431 | 1,525,600 | 3,431 |
| 2022-04-05 | 3,491 | 3,500 | 3,399 | 3,450 | 2,207,100 | 3,450 |
| 2022-04-04 | 3,517 | 3,538 | 3,477 | 3,510 | 1,032,300 | 3,510 |
| 2022-04-01 | 3,457 | 3,543 | 3,457 | 3,502 | 1,563,100 | 3,502 |
| 2022-03-31 | 3,547 | 3,569 | 3,475 | 3,475 | 1,575,700 | 3,475 |
| 2022-03-30 | 3,567 | 3,567 | 3,513 | 3,555 | 1,119,200 | 3,555 |
| 2022-03-29 | 3,565 | 3,579 | 3,506 | 3,578 | 1,707,800 | 3,578 |
| 2022-03-28 | 3,577 | 3,594 | 3,537 | 3,543 | 1,311,300 | 3,543 |
| 2022-03-25 | 3,572 | 3,597 | 3,555 | 3,578 | 1,012,000 | 3,578 |
| 2022-03-24 | 3,543 | 3,567 | 3,501 | 3,555 | 1,249,500 | 3,555 |
| 2022-03-23 | 3,510 | 3,568 | 3,501 | 3,560 | 1,295,800 | 3,560 |
| 2022-03-22 | 3,540 | 3,595 | 3,490 | 3,490 | 1,815,800 | 3,490 |
| 2022-03-18 | 3,459 | 3,520 | 3,451 | 3,481 | 2,412,600 | 3,481 |
| 2022-03-17 | 3,451 | 3,454 | 3,354 | 3,429 | 1,808,900 | 3,429 |
| 2022-03-16 | 3,450 | 3,489 | 3,429 | 3,441 | 1,475,200 | 3,441 |
| 2022-03-15 | 3,356 | 3,455 | 3,356 | 3,445 | 1,360,000 | 3,445 |
| 2022-03-14 | 3,357 | 3,414 | 3,338 | 3,346 | 1,106,600 | 3,346 |
| 2022-03-11 | 3,435 | 3,439 | 3,297 | 3,348 | 2,157,300 | 3,348 |
| 2022-03-10 | 3,343 | 3,442 | 3,328 | 3,442 | 1,978,300 | 3,442 |
| 2022-03-09 | 3,274 | 3,324 | 3,231 | 3,279 | 2,019,400 | 3,279 |
| 2022-03-08 | 3,443 | 3,464 | 3,270 | 3,284 | 3,026,400 | 3,284 |
| 2022-03-07 | 3,430 | 3,469 | 3,380 | 3,465 | 2,163,400 | 3,465 |
| 2022-03-04 | 3,425 | 3,425 | 3,367 | 3,411 | 1,658,300 | 3,411 |
| 2022-03-03 | 3,368 | 3,405 | 3,350 | 3,391 | 1,380,600 | 3,391 |
| 2022-03-02 | 3,310 | 3,364 | 3,304 | 3,353 | 1,582,400 | 3,353 |
| 2022-03-01 | 3,350 | 3,366 | 3,319 | 3,331 | 1,196,800 | 3,331 |
| 2022-02-28 | 3,274 | 3,343 | 3,245 | 3,339 | 1,781,100 | 3,339 |
| 2022-02-25 | 3,194 | 3,267 | 3,191 | 3,258 | 1,180,400 | 3,258 |
| 2022-02-24 | 3,155 | 3,203 | 3,141 | 3,194 | 1,338,300 | 3,194 |
| 2022-02-22 | 3,283 | 3,288 | 3,181 | 3,205 | 1,168,300 | 3,205 |
| 2022-02-21 | 3,291 | 3,328 | 3,251 | 3,324 | 658,700 | 3,324 |
| 2022-02-18 | 3,270 | 3,327 | 3,270 | 3,320 | 869,500 | 3,320 |
| 2022-02-17 | 3,290 | 3,313 | 3,260 | 3,303 | 1,036,600 | 3,303 |
| 2022-02-16 | 3,320 | 3,345 | 3,283 | 3,308 | 1,363,900 | 3,308 |
| 2022-02-15 | 3,227 | 3,273 | 3,221 | 3,263 | 924,300 | 3,263 |
| 2022-02-14 | 3,217 | 3,243 | 3,190 | 3,218 | 1,114,600 | 3,218 |
| 2022-02-10 | 3,168 | 3,262 | 3,163 | 3,256 | 1,622,200 | 3,256 |
| 2022-02-09 | 3,236 | 3,239 | 3,165 | 3,170 | 1,676,500 | 3,170 |
| 2022-02-08 | 3,240 | 3,249 | 3,217 | 3,227 | 1,131,400 | 3,227 |
| 2022-02-07 | 3,227 | 3,270 | 3,224 | 3,239 | 942,900 | 3,239 |
| 2022-02-04 | 3,270 | 3,300 | 3,222 | 3,279 | 1,497,500 | 3,279 |
| 2022-02-03 | 3,263 | 3,315 | 3,225 | 3,281 | 1,924,100 | 3,281 |
| 2022-02-02 | 3,219 | 3,290 | 3,191 | 3,262 | 1,961,900 | 3,262 |
| 2022-02-01 | 3,305 | 3,310 | 3,064 | 3,189 | 2,481,000 | 3,189 |
| 2022-01-31 | 3,200 | 3,223 | 3,163 | 3,193 | 1,466,400 | 3,193 |
| 2022-01-28 | 3,181 | 3,208 | 3,155 | 3,190 | 1,480,600 | 3,190 |
| 2022-01-27 | 3,180 | 3,208 | 3,097 | 3,111 | 1,761,900 | 3,111 |
| 2022-01-26 | 3,179 | 3,209 | 3,160 | 3,179 | 1,083,500 | 3,179 |
| 2022-01-25 | 3,213 | 3,227 | 3,151 | 3,180 | 1,466,500 | 3,180 |
| 2022-01-24 | 3,234 | 3,242 | 3,183 | 3,233 | 1,422,700 | 3,233 |
| 2022-01-21 | 3,208 | 3,258 | 3,185 | 3,248 | 1,339,200 | 3,248 |
| 2022-01-20 | 3,159 | 3,255 | 3,159 | 3,238 | 2,073,800 | 3,238 |
| 2022-01-19 | 3,281 | 3,301 | 3,166 | 3,185 | 2,024,300 | 3,185 |
| 2022-01-18 | 3,371 | 3,403 | 3,301 | 3,311 | 1,401,100 | 3,311 |
| 2022-01-17 | 3,371 | 3,413 | 3,337 | 3,353 | 1,484,500 | 3,353 |
| 2022-01-14 | 3,416 | 3,423 | 3,359 | 3,361 | 1,882,400 | 3,361 |
| 2022-01-13 | 3,484 | 3,484 | 3,443 | 3,453 | 1,344,100 | 3,453 |
| 2022-01-12 | 3,500 | 3,510 | 3,434 | 3,484 | 1,595,700 | 3,484 |
| 2022-01-11 | 3,584 | 3,584 | 3,488 | 3,517 | 2,106,600 | 3,517 |
| 2022-01-07 | 3,528 | 3,587 | 3,528 | 3,555 | 1,241,400 | 3,555 |
| 2022-01-06 | 3,587 | 3,613 | 3,526 | 3,528 | 1,365,200 | 3,528 |
| 2022-01-05 | 3,569 | 3,588 | 3,530 | 3,581 | 1,253,100 | 3,581 |
| 2022-01-04 | 3,509 | 3,574 | 3,504 | 3,568 | 1,229,700 | 3,568 |
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
