2802 味の素(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,1201,1501,1201,150166,0001,064.81
1985-12-271,1401,1501,1201,130218,0001,046.30
1985-12-261,1701,1701,1501,150422,0001,064.81
1985-12-251,1301,1701,1201,170435,0001,083.33
1985-12-241,1201,1301,1201,130250,0001,046.30
1985-12-231,1201,1301,1201,120171,0001,037.04
1985-12-211,1201,1301,1101,110123,0001,027.78
1985-12-201,1101,1301,1101,120434,0001,037.04
1985-12-191,1301,1301,1101,110804,0001,027.78
1985-12-181,1401,1501,1201,130311,0001,046.30
1985-12-171,1401,1501,1401,140255,0001,055.56
1985-12-161,1401,1501,1301,140374,0001,055.56
1985-12-131,1301,1501,1301,130227,0001,046.30
1985-12-121,1301,1601,1201,150686,0001,064.81
1985-12-111,1501,1601,1201,150582,0001,064.81
1985-12-101,1401,1501,1201,140642,0001,055.56
1985-12-091,1301,1501,1201,130356,0001,046.30
1985-12-071,1101,1301,1001,120196,0001,037.04
1985-12-061,1001,1201,1001,100383,0001,018.52
1985-12-051,1001,1301,1001,100758,0001,018.52
1985-12-041,1001,1101,1001,100203,0001,018.52
1985-12-031,1001,1101,0901,110697,0001,027.78
1985-12-021,1201,1201,1001,100469,0001,018.52
1985-11-301,1001,1101,1001,110194,0001,027.78
1985-11-291,0901,1001,0901,100169,0001,018.52
1985-11-281,1201,1201,0901,090277,0001,009.26
1985-11-271,0901,1201,0901,120343,0001,037.04
1985-11-261,1001,1001,0901,090634,0001,009.26
1985-11-251,1101,1101,0901,100154,0001,018.52
1985-11-221,0901,1101,0801,100478,0001,018.52
1985-11-211,1001,1101,0801,080955,0001,000
1985-11-201,1301,1301,1101,110441,0001,027.78
1985-11-191,1201,1301,1101,130235,0001,046.30
1985-11-181,1301,1301,1201,12094,0001,037.04
1985-11-161,1201,1401,1101,14071,0001,055.56
1985-11-151,1101,1201,1101,110206,0001,027.78
1985-11-141,1101,1301,1001,120489,0001,037.04
1985-11-131,1101,1401,1101,120132,0001,037.04
1985-11-121,1201,1301,1101,120145,0001,037.04
1985-11-111,1101,1301,1001,120669,0001,037.04
1985-11-081,1101,1501,1101,150497,0001,064.81
1985-11-071,1201,1201,1001,110245,0001,027.78
1985-11-061,1101,1301,1001,100677,0001,018.52
1985-11-051,1101,1101,1101,110279,0001,027.78
1985-11-021,1101,1301,1001,110271,0001,027.78
1985-11-011,1501,1501,1201,130583,0001,046.30
1985-10-311,1601,1701,1401,150254,0001,064.81
1985-10-301,1601,2001,1501,170411,0001,083.33
1985-10-291,1601,1601,1501,150191,0001,064.81
1985-10-281,1801,1801,1501,160293,0001,074.07
1985-10-261,1801,1801,1601,160200,0001,074.07
1985-10-251,2101,2101,1801,190557,0001,101.85
1985-10-241,2101,2101,1801,190409,0001,101.85
1985-10-231,2301,2301,1901,2101,003,0001,120.37
1985-10-221,2401,2601,2101,2303,397,0001,138.89
1985-10-211,2001,2201,1901,210517,0001,120.37
1985-10-191,2201,2201,2001,200676,0001,111.11
1985-10-181,1901,2301,1901,2104,203,0001,120.37
1985-10-171,1701,1801,1601,180633,0001,092.59
1985-10-161,1401,1701,1401,170655,0001,083.33
1985-10-151,1601,1701,1401,160320,0001,074.07
1985-10-141,1701,1701,1401,170196,0001,083.33
1985-10-111,1401,1701,1301,170376,0001,083.33
1985-10-091,1601,1601,1301,150241,0001,064.81
1985-10-081,1601,1701,1501,150211,0001,064.81
1985-10-071,1801,1901,1601,160531,0001,074.07
1985-10-051,1801,2001,1701,170875,0001,083.33
1985-10-041,1401,1501,1301,150331,0001,064.81
1985-10-031,1401,1601,1401,150536,0001,064.81
1985-10-021,1301,1401,1301,13074,0001,046.30
1985-10-011,1401,1401,1201,120326,0001,037.04
1985-09-301,1301,1701,1101,160755,0001,074.07
1985-09-281,0601,1901,0601,120426,0001,037.04
1985-09-271,0501,0701,0501,050486,000972.22
1985-09-261,0501,0701,0401,070872,000990.74
1985-09-251,1901,2101,1501,150795,000995.15
1985-09-241,1601,2201,1601,170620,0001,012.46
1985-09-211,1601,1701,1501,160271,0001,003.81
1985-09-201,1601,1701,1501,170240,0001,012.46
1985-09-191,1401,1501,1401,150180,000995.15
1985-09-181,1501,1501,1401,150224,000995.15
1985-09-171,1701,1801,1401,140289,000986.50
1985-09-131,1901,1901,1601,170263,0001,012.46
1985-09-121,1801,1901,1701,180316,0001,021.11
1985-09-111,1701,1901,1601,170368,0001,012.46
1985-09-101,1501,1601,1401,140448,000986.50
1985-09-091,1701,1901,1401,1801,109,0001,021.11
1985-09-071,2501,2501,2201,230672,0001,064.38
1985-09-061,2701,2901,2501,250791,0001,081.69
1985-09-051,2701,2901,2501,2501,017,0001,081.69
1985-09-041,2601,2701,2401,270861,0001,099
1985-09-031,2901,2901,2501,260737,0001,090.34
1985-09-021,3101,3201,2801,2901,221,0001,116.30
1985-08-311,3001,3201,2801,2901,860,0011,116.30
1985-08-301,2401,3101,2201,2908,060,0031,116.30
1985-08-291,2201,2301,2101,230727,0001,064.38
1985-08-281,2201,2201,1901,190646,0001,029.77
1985-08-271,2201,2201,1801,180309,0001,021.11
1985-08-261,2201,2301,2201,230361,0001,064.38
1985-08-241,2201,2301,2101,210332,0001,047.08
1985-08-231,2501,2501,2101,2201,283,0011,055.73
1985-08-221,2401,2501,2201,2401,582,0011,073.04
1985-08-211,2401,2601,2301,2404,007,0021,073.04
1985-08-201,2001,2301,2001,2202,360,0011,055.73
1985-08-191,2001,2001,1801,1901,121,0001,029.77
1985-08-171,1801,2001,1801,190901,0001,029.77
1985-08-161,1801,1801,1701,170616,0001,012.46
1985-08-151,1701,1801,1501,180387,0001,021.11
1985-08-141,1301,1501,1301,150149,000995.15
1985-08-131,1301,1501,1301,15084,000995.15
1985-08-121,1301,1401,1301,130190,000977.85
1985-08-091,1101,1401,1101,120374,000969.19
1985-08-081,1501,1601,1301,130338,000977.85
1985-08-071,1501,1601,1401,150261,000995.15
1985-08-061,1601,1601,1401,140280,000986.50
1985-08-051,1901,1901,1601,160507,0001,003.81
1985-08-031,1801,1901,1701,1801,085,0001,021.11
1985-08-021,1801,1801,1501,150589,000995.15
1985-08-011,1701,1701,1501,170524,0001,012.46
1985-07-311,1101,1501,1101,130534,000977.85
1985-07-301,1701,1801,1301,130425,000977.85
1985-07-291,1201,2001,1201,1802,337,0011,021.11
1985-07-271,1201,1401,1101,140426,000986.50
1985-07-261,1401,1501,1301,140144,000986.50
1985-07-251,1501,1601,1401,140370,000986.50
1985-07-241,1301,1601,1301,160992,0001,003.81
1985-07-231,1201,1301,1101,120430,000969.19
1985-07-221,1301,1401,1101,120198,000969.19
1985-07-201,1001,1101,0901,110125,000960.54
1985-07-191,1301,1301,1101,12080,000969.19
1985-07-181,1301,1401,1101,140148,000986.50
1985-07-171,1401,1401,1101,110281,000960.54
1985-07-161,1201,1401,1101,140132,000986.50
1985-07-151,1101,1301,1001,110169,000960.54
1985-07-121,1301,1301,0901,090365,000943.23
1985-07-111,1601,1601,1401,150500,000995.15
1985-07-101,1501,1601,1401,150771,000995.15
1985-07-091,1401,1501,1301,150307,000995.15
1985-07-081,1501,1501,1401,150175,000995.15
1985-07-061,1401,1501,1301,150115,000995.15
1985-07-051,1401,1401,1301,140273,000986.50
1985-07-041,1401,1501,1301,150505,000995.15
1985-07-031,1501,1601,1401,150347,000995.15
1985-07-021,1301,1601,1301,160320,0001,003.81
1985-07-011,1201,1301,1201,120127,000969.19
1985-06-291,1301,1301,1201,130142,000977.85
1985-06-281,1601,1601,1301,140323,000986.50
1985-06-271,1701,1701,1301,130664,000977.85
1985-06-261,1001,1301,1001,130164,000977.85
1985-06-251,1101,1301,0801,100449,000951.89
1985-06-241,1301,1301,1101,110289,000960.54
1985-06-221,0901,1301,0901,120131,000969.19
1985-06-211,0701,1001,0701,100239,000951.89
1985-06-201,0801,0901,0701,070433,000925.93
1985-06-191,1101,1201,0801,080377,000934.58
1985-06-181,1201,1201,1101,110831,000960.54
1985-06-171,1301,1501,1201,13067,000977.85
1985-06-151,1301,1401,1201,140253,000986.50
1985-06-141,1301,1401,1201,140217,000986.50
1985-06-131,1501,1501,1201,120290,000969.19
1985-06-121,1501,1501,1201,150498,000995.15
1985-06-111,1201,1601,1101,160855,0001,003.81
1985-06-101,1201,1201,1001,110320,000960.54
1985-06-071,1201,1301,1001,100585,000951.89
1985-06-061,1201,1401,1001,110904,000960.54
1985-06-051,1301,1301,1001,110634,000960.54
1985-06-041,1301,1301,1101,110168,000960.54
1985-06-031,1601,1601,1101,110191,000960.54
1985-06-011,1701,1901,1601,1601,431,0011,003.81
1985-05-311,1801,1901,1401,1503,045,001995.15
1985-05-301,1301,1801,1301,1602,919,0011,003.81
1985-05-291,0901,1301,0701,130876,000977.85
1985-05-281,0901,0901,0801,080115,000934.58
1985-05-271,0901,1001,0801,080137,000934.58
1985-05-251,1001,1001,0801,100103,000951.89
1985-05-241,1201,1201,1001,100364,000951.89
1985-05-231,1201,1301,1001,120436,000969.19
1985-05-221,1301,1401,1201,120702,000969.19
1985-05-211,0801,1401,0701,140707,000986.50
1985-05-201,0801,0801,0601,060274,000917.27
1985-05-181,0901,0901,0601,070262,000925.93
1985-05-171,0601,0901,0601,090268,000943.23
1985-05-161,0601,0801,0501,050218,000908.62
1985-05-151,0701,0901,0501,070188,000925.93
1985-05-141,0801,0801,0701,070354,000925.93
1985-05-131,0901,0901,0801,080183,000934.58
1985-05-101,1001,1001,0901,090107,000943.23
1985-05-091,0901,1001,0801,100229,000951.89
1985-05-081,0801,1001,0801,080193,000934.58
1985-05-071,1201,1301,0901,090164,000943.23
1985-05-041,1401,1401,1001,10077,000951.89
1985-05-021,1001,1301,0801,130488,000977.85
1985-05-011,0801,1201,0701,120213,000969.19
1985-04-301,0801,0901,0801,08058,000934.58
1985-04-271,0601,0901,0601,070143,000925.93
1985-04-261,0801,0901,0501,080530,000934.58
1985-04-251,0901,1101,0801,100160,000951.89
1985-04-241,0901,0901,0701,080176,000934.58
1985-04-231,0901,0901,0701,070158,000925.93
1985-04-221,0601,0701,0501,070117,000925.93
1985-04-201,0301,0601,0301,040135,000899.97
1985-04-191,0601,0601,0201,050464,000908.62
1985-04-181,0801,0801,0301,040658,000899.97
1985-04-171,0801,1101,0801,100397,000951.89
1985-04-161,1201,1401,0701,100700,000951.89
1985-04-151,1801,1801,1201,120575,000969.19
1985-04-121,1901,1901,1501,1801,401,0011,021.11
1985-04-111,2101,2201,1801,1906,027,0021,029.77
1985-04-101,1001,1501,0801,150476,000995.15
1985-04-091,0901,0901,0801,08061,000934.58
1985-04-081,1001,1001,0701,070157,000925.93
1985-04-061,1001,1001,0801,080170,000934.58
1985-04-051,1101,1101,0801,080266,000934.58
1985-04-041,1201,1201,1001,100119,000951.89
1985-04-031,1201,1401,1001,140187,000986.50
1985-04-021,1301,1301,1101,130226,000977.85
1985-04-011,1001,1301,1001,130499,000977.85
1985-03-301,1001,1101,1001,110206,000960.54
1985-03-291,1101,1101,0901,100239,000951.89
1985-03-281,1201,1201,0801,090313,000943.23
1985-03-271,1101,1201,0601,100348,000951.89
1985-03-261,0601,1101,0601,110272,000960.54
1985-03-251,1101,1201,0601,080360,000934.58
1985-03-231,1101,1101,1001,11059,000960.54
1985-03-221,1201,1201,1001,110279,000960.54
1985-03-201,1101,1201,0901,120294,000969.19
1985-03-191,0901,1001,0901,100226,000951.89
1985-03-181,0801,1001,0701,100197,000951.89
1985-03-161,0901,0901,0801,08051,000934.58
1985-03-151,1001,1001,0901,090100,000943.23
1985-03-141,0901,1001,0901,09086,000943.23
1985-03-131,0701,0801,0601,070194,000925.93
1985-03-121,0701,0701,0501,050442,000908.62
1985-03-111,0701,0801,0601,060321,000917.27
1985-03-081,0901,1001,0701,090180,000943.23
1985-03-071,1201,1201,1001,110202,000960.54
1985-03-061,1101,1201,0901,120299,000969.19
1985-03-051,1101,1201,1001,120215,000969.19
1985-03-041,1001,1301,0801,080505,000934.58
1985-03-021,1001,1001,0801,090195,000943.23
1985-03-011,0901,0901,0601,080950,000934.58
1985-02-281,0801,1001,0801,080205,000934.58
1985-02-271,0801,0901,0801,09076,000943.23
1985-02-261,0801,0901,0701,080159,000934.58
1985-02-251,0901,1001,0601,080313,000934.58
1985-02-231,0801,0901,0801,09036,000943.23
1985-02-221,1001,1001,0801,080248,000934.58
1985-02-211,0901,1001,0901,100347,000951.89
1985-02-201,0901,1001,0901,090101,000943.23
1985-02-191,0901,1001,0901,100154,000951.89
1985-02-181,0901,1001,0901,09099,000943.23
1985-02-161,0901,1001,0901,09038,000943.23
1985-02-151,0901,1101,0901,090167,000943.23
1985-02-141,0801,0901,0801,08060,000934.58
1985-02-131,1101,1101,0901,110199,000960.54
1985-02-121,0901,1101,0801,110124,000960.54
1985-02-081,0801,0901,0601,080349,000934.58
1985-02-071,0801,0901,0601,070444,000925.93
1985-02-061,0701,0801,0701,070113,000925.93
1985-02-051,0901,0901,0601,060259,000917.27
1985-02-041,1101,1101,0901,100390,000951.89
1985-02-021,1201,1201,1001,100225,000951.89
1985-02-011,1001,1301,1001,110433,000960.54
1985-01-311,1201,1201,0901,090145,000943.23
1985-01-301,1001,1301,1001,110434,000960.54
1985-01-291,0901,1001,0801,100276,000951.89
1985-01-281,0801,1001,0701,070146,000925.93
1985-01-261,0801,1001,0801,09062,000943.23
1985-01-251,0801,1101,0801,110247,000960.54
1985-01-241,1001,1001,0801,08066,000934.58
1985-01-231,1001,1001,0901,09074,000943.23
1985-01-221,1001,1001,0901,100144,000951.89
1985-01-211,1101,1201,0901,100262,000951.89
1985-01-191,1101,1201,1101,110418,000960.54
1985-01-181,1101,1101,0901,110188,000960.54
1985-01-171,1101,1101,1001,110160,000960.54
1985-01-161,1301,1301,1101,120279,000969.19
1985-01-141,1301,1301,1001,110180,000960.54
1985-01-111,1301,1501,1201,1301,068,000977.85
1985-01-101,1001,1201,0901,120324,000969.19
1985-01-091,1001,1001,0901,090323,000943.23
1985-01-081,1001,1001,0801,090126,000943.23
1985-01-071,1001,1101,0801,080136,000934.58
1985-01-051,1201,1301,1101,120186,000969.19
1985-01-041,1401,1501,1301,140499,000986.50

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