2802 味の素(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,940	3,000	2,920	3,000	817,000	3,000
1988-12-27	2,940	2,940	2,910	2,940	409,000	2,940
1988-12-26	2,940	2,950	2,900	2,920	717,000	2,920
1988-12-24	2,940	2,940	2,900	2,900	463,000	2,900
1988-12-23	2,950	2,950	2,920	2,920	767,000	2,920
1988-12-22	2,940	2,960	2,920	2,930	724,000	2,930
1988-12-21	2,990	3,000	2,900	2,900	776,000	2,900
1988-12-20	3,000	3,020	2,970	2,970	2,403,000	2,970
1988-12-19	2,960	3,040	2,960	2,960	1,099,000	2,960
1988-12-16	2,930	3,000	2,920	2,940	1,121,000	2,940
1988-12-15	2,890	2,920	2,880	2,900	424,000	2,900
1988-12-14	2,890	2,900	2,880	2,880	881,000	2,880
1988-12-13	2,910	2,920	2,890	2,890	442,000	2,890
1988-12-12	2,910	2,920	2,880	2,890	445,000	2,890
1988-12-09	2,910	2,910	2,870	2,870	281,000	2,870
1988-12-08	2,890	2,940	2,880	2,900	633,000	2,900
1988-12-07	2,820	2,940	2,820	2,890	986,000	2,890
1988-12-06	2,830	2,850	2,820	2,820	293,000	2,820
1988-12-05	2,870	2,870	2,810	2,830	146,000	2,830
1988-12-03	2,860	2,880	2,800	2,870	430,000	2,870
1988-12-02	2,860	2,860	2,850	2,850	185,000	2,850
1988-12-01	2,890	2,930	2,850	2,870	630,000	2,870
1988-11-30	2,900	2,930	2,870	2,930	821,000	2,930
1988-11-29	2,820	2,920	2,820	2,900	470,000	2,900
1988-11-28	2,930	2,960	2,860	2,860	441,000	2,860
1988-11-26	2,930	2,970	2,930	2,930	279,000	2,930
1988-11-25	2,990	2,990	2,930	2,930	362,000	2,930
1988-11-24	3,020	3,040	2,960	3,000	472,000	3,000
1988-11-22	3,080	3,080	3,020	3,040	1,482,000	3,040
1988-11-21	3,100	3,100	3,050	3,060	1,899,000	3,060
1988-11-18	2,940	3,110	2,940	3,100	8,668,000	3,100
1988-11-17	2,930	2,950	2,890	2,940	1,848,000	2,940
1988-11-16	2,900	2,980	2,860	2,950	2,104,000	2,950
1988-11-15	2,800	2,920	2,800	2,900	3,074,000	2,900
1988-11-14	2,680	2,760	2,670	2,760	1,469,000	2,760
1988-11-11	2,550	2,640	2,540	2,600	1,297,000	2,600
1988-11-10	2,550	2,590	2,530	2,540	487,000	2,540
1988-11-09	2,610	2,620	2,570	2,580	610,000	2,580
1988-11-08	2,450	2,560	2,450	2,550	292,000	2,550
1988-11-07	2,530	2,530	2,460	2,460	679,000	2,460
1988-11-05	2,480	2,520	2,480	2,500	298,000	2,500
1988-11-04	2,560	2,580	2,510	2,540	744,000	2,540
1988-11-02	2,580	2,620	2,580	2,580	658,000	2,580
1988-11-01	2,590	2,640	2,560	2,580	889,000	2,580
1988-10-31	2,520	2,590	2,520	2,550	507,000	2,550
1988-10-29	2,450	2,530	2,450	2,480	447,000	2,480
1988-10-28	2,370	2,440	2,340	2,410	1,008,000	2,410
1988-10-27	2,460	2,490	2,400	2,400	762,000	2,400
1988-10-26	2,570	2,570	2,460	2,500	868,000	2,500
1988-10-25	2,580	2,580	2,560	2,570	941,000	2,570
1988-10-24	2,590	2,610	2,580	2,580	563,000	2,580
1988-10-22	2,620	2,660	2,590	2,610	290,000	2,610
1988-10-21	2,650	2,670	2,600	2,660	574,000	2,660
1988-10-20	2,740	2,740	2,570	2,610	695,000	2,610
1988-10-19	2,760	2,760	2,720	2,750	428,000	2,750
1988-10-18	2,770	2,780	2,750	2,760	255,000	2,760
1988-10-17	2,770	2,800	2,760	2,770	131,000	2,770
1988-10-14	2,810	2,820	2,770	2,770	1,151,000	2,770
1988-10-13	2,770	2,790	2,770	2,780	118,000	2,780
1988-10-12	2,780	2,820	2,780	2,780	196,000	2,780
1988-10-11	2,870	2,870	2,820	2,820	151,000	2,820
1988-10-07	2,830	2,930	2,830	2,920	950,000	2,920
1988-10-06	2,860	2,900	2,850	2,850	346,000	2,850
1988-10-05	2,800	2,900	2,770	2,900	599,000	2,900
1988-10-04	2,790	2,820	2,780	2,790	267,000	2,790
1988-10-03	2,880	2,880	2,780	2,780	371,000	2,780
1988-10-01	2,950	2,950	2,880	2,880	494,000	2,880
1988-09-30	2,810	3,000	2,760	2,950	762,000	2,950
1988-09-29	2,770	2,860	2,760	2,850	361,000	2,850
1988-09-28	2,760	2,780	2,760	2,760	440,000	2,760
1988-09-27	2,840	2,840	2,750	2,760	419,000	2,760
1988-09-26	2,810	2,850	2,810	2,810	536,000	2,810
1988-09-24	2,870	2,890	2,850	2,850	336,000	2,850
1988-09-22	2,940	2,940	2,860	2,870	257,000	2,870
1988-09-21	2,880	2,920	2,880	2,900	560,000	2,900
1988-09-20	2,890	2,940	2,890	2,940	625,000	2,940
1988-09-19	2,990	2,990	2,950	2,970	315,000	2,970
1988-09-16	3,000	3,000	2,950	2,980	456,000	2,980
1988-09-14	3,000	3,020	2,960	2,990	600,000	2,990
1988-09-13	2,990	2,990	2,960	2,960	410,000	2,960
1988-09-12	2,980	2,980	2,950	2,960	1,894,000	2,960
1988-09-09	2,920	2,950	2,920	2,940	1,749,000	2,940
1988-09-08	2,910	2,960	2,910	2,940	1,404,000	2,940
1988-09-07	2,960	2,980	2,920	2,920	2,000,000	2,920
1988-09-06	2,960	3,040	2,930	2,930	709,000	2,930
1988-09-05	2,920	2,960	2,920	2,930	313,000	2,930
1988-09-03	2,960	2,960	2,910	2,950	168,000	2,950
1988-09-02	2,910	2,970	2,910	2,950	282,000	2,950
1988-09-01	2,970	2,970	2,910	2,950	322,000	2,950
1988-08-31	2,980	2,980	2,930	2,980	486,000	2,980
1988-08-30	2,950	3,000	2,940	2,960	480,000	2,960
1988-08-29	3,020	3,020	2,900	2,960	493,000	2,960
1988-08-27	2,900	3,070	2,880	3,010	717,000	3,010
1988-08-26	2,890	2,900	2,870	2,900	488,000	2,900
1988-08-25	2,910	2,930	2,880	2,900	395,000	2,900
1988-08-24	2,900	2,900	2,880	2,900	252,000	2,900
1988-08-23	2,880	2,900	2,860	2,870	296,000	2,870
1988-08-22	2,900	2,920	2,870	2,880	383,000	2,880
1988-08-19	2,930	2,940	2,890	2,900	381,000	2,900
1988-08-18	2,960	2,960	2,900	2,920	215,000	2,920
1988-08-17	2,930	2,970	2,930	2,970	365,000	2,970
1988-08-16	2,940	2,970	2,920	2,970	697,000	2,970
1988-08-15	2,950	2,950	2,900	2,900	150,000	2,900
1988-08-12	2,960	2,960	2,920	2,920	197,000	2,920
1988-08-11	2,880	2,940	2,880	2,920	294,000	2,920
1988-08-10	2,900	2,950	2,890	2,900	477,000	2,900
1988-08-09	2,950	2,950	2,940	2,940	156,000	2,940
1988-08-08	2,930	2,950	2,930	2,950	212,000	2,950
1988-08-06	2,910	2,940	2,910	2,930	257,000	2,930
1988-08-05	2,950	2,950	2,900	2,910	380,000	2,910
1988-08-04	2,930	2,960	2,930	2,930	315,000	2,930
1988-08-03	2,960	3,010	2,930	2,930	1,247,000	2,930
1988-08-02	2,990	3,000	2,960	2,970	694,000	2,970
1988-08-01	2,990	3,020	2,980	3,000	865,000	3,000
1988-07-30	2,950	3,000	2,950	2,990	409,000	2,990
1988-07-29	3,020	3,030	2,920	2,940	1,007,000	2,940
1988-07-28	2,960	3,090	2,960	2,980	1,722,000	2,980
1988-07-27	2,880	2,920	2,870	2,920	886,000	2,920
1988-07-26	2,900	2,930	2,890	2,890	615,000	2,890
1988-07-25	2,910	2,910	2,870	2,900	569,000	2,900
1988-07-23	2,900	2,930	2,890	2,900	284,000	2,900
1988-07-22	2,920	2,940	2,870	2,920	641,000	2,920
1988-07-21	2,960	2,990	2,930	2,950	423,000	2,950
1988-07-20	2,940	3,000	2,910	2,960	862,000	2,960
1988-07-19	2,830	3,100	2,830	2,900	1,438,000	2,900
1988-07-18	2,940	2,970	2,860	2,870	1,431,000	2,870
1988-07-15	3,040	3,040	2,960	2,960	1,131,000	2,960
1988-07-14	3,070	3,070	3,000	3,030	1,209,000	3,030
1988-07-13	3,100	3,100	3,060	3,080	1,032,000	3,080
1988-07-12	3,120	3,130	3,110	3,110	548,000	3,110
1988-07-11	3,120	3,150	3,110	3,120	310,000	3,120
1988-07-08	3,150	3,160	3,110	3,110	588,000	3,110
1988-07-07	3,170	3,200	3,150	3,150	951,000	3,150
1988-07-06	3,230	3,270	3,150	3,160	412,000	3,160
1988-07-05	3,120	3,210	3,120	3,210	386,000	3,210
1988-07-04	3,160	3,160	3,120	3,120	300,000	3,120
1988-07-02	3,180	3,180	3,130	3,130	245,000	3,130
1988-07-01	3,190	3,230	3,150	3,170	600,000	3,170
1988-06-30	3,230	3,270	3,190	3,240	703,000	3,240
1988-06-29	3,270	3,320	3,180	3,180	658,000	3,180
1988-06-28	3,220	3,220	3,150	3,170	1,270,000	3,170
1988-06-27	3,270	3,270	3,160	3,170	703,000	3,170
1988-06-25	3,220	3,250	3,210	3,220	250,000	3,220
1988-06-24	3,270	3,290	3,220	3,220	545,000	3,220
1988-06-23	3,280	3,320	3,250	3,250	492,000	3,250
1988-06-22	3,290	3,300	3,240	3,280	493,000	3,280
1988-06-21	3,300	3,320	3,260	3,270	620,000	3,270
1988-06-20	3,350	3,360	3,300	3,350	328,000	3,350
1988-06-17	3,380	3,400	3,320	3,320	522,000	3,320
1988-06-16	3,360	3,470	3,320	3,400	1,554,000	3,400
1988-06-15	3,460	3,480	3,350	3,350	1,310,000	3,350
1988-06-14	3,500	3,520	3,430	3,480	3,942,000	3,480
1988-06-13	3,320	3,450	3,270	3,450	790,000	3,450
1988-06-10	3,320	3,320	3,270	3,270	743,000	3,270
1988-06-09	3,330	3,350	3,300	3,320	2,131,000	3,320
1988-06-08	3,330	3,350	3,260	3,300	432,000	3,300
1988-06-07	3,330	3,380	3,300	3,350	511,000	3,350
1988-06-06	3,340	3,350	3,320	3,320	186,000	3,320
1988-06-04	3,320	3,360	3,300	3,320	261,000	3,320
1988-06-03	3,350	3,490	3,330	3,370	803,000	3,370
1988-06-02	3,340	3,370	3,320	3,370	412,000	3,370
1988-06-01	3,320	3,330	3,290	3,310	447,000	3,310
1988-05-31	3,270	3,300	3,250	3,250	1,952,000	3,250
1988-05-30	3,300	3,330	3,270	3,280	485,000	3,280
1988-05-28	3,330	3,350	3,200	3,300	565,000	3,300
1988-05-27	3,390	3,420	3,350	3,380	553,000	3,380
1988-05-26	3,490	3,490	3,400	3,430	478,000	3,430
1988-05-25	3,410	3,450	3,370	3,440	578,000	3,440
1988-05-24	3,370	3,420	3,360	3,370	395,000	3,370
1988-05-23	3,430	3,430	3,360	3,390	540,000	3,390
1988-05-20	3,450	3,480	3,410	3,430	522,000	3,430
1988-05-19	3,460	3,480	3,420	3,450	1,155,000	3,450
1988-05-18	3,500	3,510	3,470	3,480	986,000	3,480
1988-05-17	3,550	3,560	3,480	3,500	2,028,000	3,500
1988-05-16	3,460	3,520	3,460	3,500	540,000	3,500
1988-05-13	3,500	3,520	3,470	3,500	470,000	3,500
1988-05-12	3,480	3,530	3,450	3,490	723,000	3,490
1988-05-11	3,510	3,570	3,490	3,500	904,000	3,500
1988-05-10	3,490	3,570	3,490	3,550	732,000	3,550
1988-05-09	3,590	3,590	3,540	3,540	671,000	3,540
1988-05-07	3,610	3,610	3,580	3,580	995,000	3,580
1988-05-06	3,630	3,630	3,610	3,620	2,521,000	3,620
1988-05-02	3,600	3,630	3,600	3,630	1,415,000	3,630
1988-04-30	3,630	3,630	3,600	3,600	894,000	3,600
1988-04-28	3,550	3,630	3,530	3,610	3,421,000	3,610
1988-04-27	3,520	3,540	3,500	3,540	1,165,000	3,540
1988-04-26	3,510	3,550	3,500	3,500	1,649,000	3,500
1988-04-25	3,500	3,550	3,460	3,540	2,030,000	3,540
1988-04-23	3,470	3,490	3,440	3,490	519,000	3,490
1988-04-22	3,430	3,470	3,420	3,420	841,000	3,420
1988-04-21	3,510	3,510	3,430	3,480	979,000	3,480
1988-04-20	3,360	3,580	3,360	3,460	7,457,000	3,460
1988-04-19	3,330	3,400	3,310	3,400	885,000	3,400
1988-04-18	3,410	3,420	3,370	3,380	419,000	3,380
1988-04-15	3,360	3,410	3,360	3,400	1,781,000	3,400
1988-04-14	3,350	3,420	3,350	3,390	869,000	3,390
1988-04-13	3,360	3,380	3,330	3,350	755,000	3,350
1988-04-12	3,370	3,380	3,350	3,350	697,000	3,350
1988-04-11	3,410	3,410	3,360	3,360	588,000	3,360
1988-04-08	3,380	3,400	3,370	3,400	1,072,000	3,400
1988-04-07	3,400	3,410	3,360	3,390	643,000	3,390
1988-04-06	3,410	3,420	3,370	3,380	997,000	3,380
1988-04-05	3,400	3,420	3,370	3,420	1,456,000	3,420
1988-04-04	3,390	3,390	3,350	3,370	233,000	3,370
1988-04-02	3,320	3,370	3,320	3,340	290,000	3,340
1988-04-01	3,420	3,420	3,350	3,360	785,000	3,360
1988-03-31	3,400	3,420	3,350	3,400	1,056,000	3,400
1988-03-30	3,360	3,400	3,320	3,400	1,214,000	3,400
1988-03-29	3,340	3,390	3,320	3,360	689,000	3,360
1988-03-28	3,200	3,300	3,200	3,290	411,000	3,290
1988-03-26	3,150	3,200	3,110	3,200	1,003,000	3,200
1988-03-25	3,150	3,240	3,150	3,200	888,000	3,200
1988-03-24	3,220	3,220	3,200	3,200	604,000	3,200
1988-03-23	3,230	3,240	3,200	3,220	892,000	3,220
1988-03-22	3,210	3,240	3,210	3,230	358,000	3,230
1988-03-18	3,250	3,250	3,220	3,240	797,000	3,240
1988-03-17	3,280	3,280	3,230	3,260	481,000	3,260
1988-03-16	3,230	3,280	3,220	3,280	853,000	3,280
1988-03-15	3,220	3,250	3,200	3,230	1,158,000	3,230
1988-03-14	3,250	3,280	3,250	3,270	776,000	3,270
1988-03-11	3,260	3,280	3,250	3,270	571,000	3,270
1988-03-10	3,310	3,340	3,280	3,280	981,000	3,280
1988-03-09	3,330	3,340	3,300	3,300	595,000	3,300
1988-03-08	3,370	3,370	3,330	3,350	326,000	3,350
1988-03-07	3,380	3,380	3,330	3,360	276,000	3,360
1988-03-05	3,400	3,400	3,340	3,340	521,000	3,340
1988-03-04	3,400	3,430	3,370	3,370	662,000	3,370
1988-03-03	3,430	3,440	3,370	3,380	875,000	3,380
1988-03-02	3,370	3,440	3,350	3,400	1,743,000	3,400
1988-03-01	3,320	3,400	3,300	3,400	785,000	3,400
1988-02-29	3,330	3,330	3,300	3,300	553,000	3,300
1988-02-27	3,390	3,390	3,330	3,330	415,000	3,330
1988-02-26	3,350	3,390	3,350	3,360	933,000	3,360
1988-02-25	3,370	3,410	3,360	3,400	441,000	3,400
1988-02-24	3,400	3,410	3,380	3,390	1,775,000	3,390
1988-02-23	3,420	3,440	3,400	3,430	591,000	3,430
1988-02-22	3,430	3,460	3,410	3,420	844,000	3,420
1988-02-19	3,420	3,450	3,390	3,440	2,947,000	3,440
1988-02-18	3,440	3,470	3,410	3,420	1,029,000	3,420
1988-02-17	3,440	3,450	3,360	3,430	1,516,000	3,430
1988-02-16	3,500	3,530	3,450	3,450	2,692,000	3,450
1988-02-15	3,380	3,500	3,350	3,500	3,194,000	3,500
1988-02-12	3,400	3,410	3,350	3,380	2,557,000	3,380
1988-02-10	3,280	3,420	3,250	3,400	4,701,000	3,400
1988-02-09	3,230	3,270	3,210	3,230	317,000	3,230
1988-02-08	3,270	3,300	3,230	3,230	228,000	3,230
1988-02-06	3,250	3,300	3,250	3,260	257,000	3,260
1988-02-05	3,300	3,310	3,260	3,300	487,000	3,300
1988-02-04	3,300	3,300	3,270	3,300	256,000	3,300
1988-02-03	3,210	3,300	3,210	3,280	264,000	3,280
1988-02-02	3,300	3,340	3,260	3,260	434,000	3,260
1988-02-01	3,360	3,400	3,310	3,340	1,695,000	3,340
1988-01-30	3,310	3,370	3,260	3,360	1,338,000	3,360
1988-01-29	3,250	3,320	3,190	3,270	1,654,000	3,270
1988-01-28	3,180	3,230	3,160	3,200	594,000	3,200
1988-01-27	3,190	3,240	3,170	3,180	935,000	3,180
1988-01-26	3,290	3,290	3,190	3,200	560,000	3,200
1988-01-25	3,240	3,280	3,220	3,240	646,000	3,240
1988-01-23	3,300	3,300	3,230	3,240	540,000	3,240
1988-01-22	3,310	3,370	3,260	3,300	2,769,000	3,300
1988-01-21	3,190	3,380	3,190	3,330	3,071,000	3,330
1988-01-20	3,280	3,280	3,190	3,240	762,000	3,240
1988-01-19	3,100	3,250	3,100	3,250	1,434,000	3,250
1988-01-18	3,160	3,190	3,100	3,140	845,000	3,140
1988-01-14	3,090	3,130	3,080	3,120	250,000	3,120
1988-01-13	3,120	3,120	3,070	3,080	235,000	3,080
1988-01-12	3,100	3,140	3,070	3,130	418,000	3,130
1988-01-11	3,080	3,110	3,060	3,090	393,000	3,090
1988-01-08	3,070	3,150	3,070	3,100	1,036,000	3,100
1988-01-07	3,140	3,160	3,050	3,070	1,089,000	3,070
1988-01-06	3,100	3,230	3,060	3,150	1,988,000	3,150
1988-01-05	3,080	3,130	2,980	3,000	1,035,000	3,000
1988-01-04	3,010	3,100	3,010	3,030	543,000	3,030

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