2802 味の素(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,850	2,850	2,830	2,840	164,000	2,840
1989-12-28	2,850	2,850	2,820	2,830	262,000	2,830
1989-12-27	2,850	2,850	2,820	2,820	482,000	2,820
1989-12-26	2,840	2,840	2,820	2,830	435,000	2,830
1989-12-25	2,840	2,840	2,790	2,800	396,000	2,800
1989-12-22	2,820	2,830	2,800	2,830	258,000	2,830
1989-12-21	2,820	2,820	2,790	2,820	681,000	2,820
1989-12-20	2,840	2,840	2,790	2,820	543,000	2,820
1989-12-19	2,830	2,830	2,800	2,800	464,000	2,800
1989-12-18	2,810	2,830	2,800	2,830	424,000	2,830
1989-12-15	2,760	2,840	2,760	2,830	1,255,000	2,830
1989-12-14	2,800	2,840	2,800	2,800	577,000	2,800
1989-12-13	2,810	2,850	2,810	2,810	391,000	2,810
1989-12-12	2,850	2,850	2,800	2,850	622,000	2,850
1989-12-11	2,800	2,830	2,800	2,810	512,000	2,810
1989-12-08	2,850	2,850	2,820	2,840	794,000	2,840
1989-12-07	2,810	2,830	2,800	2,810	685,000	2,810
1989-12-06	2,840	2,850	2,810	2,810	546,000	2,810
1989-12-05	2,840	2,850	2,810	2,840	331,000	2,840
1989-12-04	2,820	2,840	2,800	2,820	382,000	2,820
1989-12-01	2,880	2,880	2,820	2,820	591,000	2,820
1989-11-30	2,810	2,850	2,810	2,840	431,000	2,840
1989-11-29	2,810	2,850	2,810	2,830	305,000	2,830
1989-11-28	2,830	2,870	2,820	2,850	737,000	2,850
1989-11-27	2,870	2,880	2,800	2,860	480,000	2,860
1989-11-24	2,880	2,880	2,840	2,870	333,000	2,870
1989-11-22	2,850	2,880	2,840	2,880	788,000	2,880
1989-11-21	2,850	2,880	2,820	2,850	383,000	2,850
1989-11-20	2,890	2,890	2,810	2,850	486,000	2,850
1989-11-17	2,890	2,890	2,830	2,850	674,000	2,850
1989-11-16	2,860	2,890	2,850	2,850	577,000	2,850
1989-11-15	2,850	2,900	2,850	2,860	2,425,000	2,860
1989-11-14	2,800	2,860	2,800	2,860	602,000	2,860
1989-11-13	2,860	2,860	2,800	2,800	371,000	2,800
1989-11-10	2,880	2,890	2,820	2,820	538,000	2,820
1989-11-09	2,950	2,950	2,860	2,920	1,391,000	2,920
1989-11-08	2,950	2,990	2,910	2,950	6,291,000	2,950
1989-11-07	2,740	2,920	2,740	2,880	9,413,000	2,880
1989-11-06	2,750	2,750	2,720	2,740	379,000	2,740
1989-11-02	2,790	2,790	2,740	2,740	215,000	2,740
1989-11-01	2,750	2,760	2,740	2,760	304,000	2,760
1989-10-31	2,730	2,770	2,720	2,740	289,000	2,740
1989-10-30	2,730	2,740	2,720	2,730	512,000	2,730
1989-10-27	2,750	2,760	2,730	2,730	648,000	2,730
1989-10-26	2,740	2,800	2,730	2,750	1,441,000	2,750
1989-10-25	2,760	2,770	2,730	2,730	675,000	2,730
1989-10-24	2,800	2,830	2,760	2,790	422,000	2,790
1989-10-23	2,860	2,860	2,810	2,820	869,000	2,820
1989-10-20	2,860	2,860	2,780	2,840	512,000	2,840
1989-10-19	2,840	2,860	2,820	2,820	713,000	2,820
1989-10-18	2,790	2,890	2,790	2,840	1,515,000	2,840
1989-10-17	2,850	2,850	2,760	2,770	432,000	2,770
1989-10-16	2,740	2,790	2,610	2,730	401,000	2,730
1989-10-13	2,750	2,750	2,710	2,740	394,000	2,740
1989-10-12	2,750	2,750	2,700	2,710	382,000	2,710
1989-10-11	2,750	2,760	2,710	2,730	288,000	2,730
1989-10-09	2,770	2,770	2,750	2,760	248,000	2,760
1989-10-06	2,760	2,800	2,750	2,760	435,000	2,760
1989-10-05	2,800	2,810	2,770	2,800	442,000	2,800
1989-10-04	2,850	2,860	2,800	2,810	498,000	2,810
1989-10-03	2,860	2,870	2,800	2,820	849,000	2,820
1989-10-02	2,870	2,880	2,790	2,800	441,000	2,800
1989-09-29	2,800	2,840	2,790	2,840	1,239,000	2,840
1989-09-28	2,780	2,800	2,780	2,800	527,000	2,800
1989-09-27	2,840	2,840	2,780	2,780	516,000	2,780
1989-09-26	2,790	2,860	2,780	2,840	523,000	2,840
1989-09-25	2,840	2,850	2,780	2,790	410,000	2,790
1989-09-22	2,820	2,820	2,800	2,820	568,000	2,820
1989-09-21	2,750	2,820	2,730	2,820	545,000	2,820
1989-09-20	2,760	2,790	2,730	2,750	461,000	2,750
1989-09-19	2,750	2,750	2,730	2,740	410,000	2,740
1989-09-18	2,760	2,800	2,730	2,750	631,000	2,750
1989-09-14	2,830	2,830	2,800	2,800	432,000	2,800
1989-09-13	2,840	2,850	2,830	2,830	299,000	2,830
1989-09-12	2,830	2,860	2,830	2,860	242,000	2,860
1989-09-11	2,880	2,880	2,850	2,870	342,000	2,870
1989-09-08	2,880	2,890	2,830	2,860	1,081,000	2,860
1989-09-07	2,820	2,850	2,820	2,850	554,000	2,850
1989-09-06	2,850	2,870	2,800	2,830	542,000	2,830
1989-09-05	2,840	2,870	2,830	2,840	405,000	2,840
1989-09-04	2,840	2,890	2,820	2,840	208,000	2,840
1989-09-01	2,840	2,850	2,830	2,850	500,000	2,850
1989-08-31	2,860	2,860	2,820	2,860	265,000	2,860
1989-08-30	2,850	2,870	2,830	2,860	237,000	2,860
1989-08-29	2,900	2,900	2,840	2,870	304,000	2,870
1989-08-28	2,900	2,900	2,850	2,870	277,000	2,870
1989-08-25	2,830	2,860	2,830	2,860	335,000	2,860
1989-08-24	2,880	2,880	2,830	2,870	224,000	2,870
1989-08-23	2,870	2,890	2,870	2,880	577,000	2,880
1989-08-22	2,890	2,930	2,880	2,900	993,000	2,900
1989-08-21	2,900	2,930	2,880	2,910	991,000	2,910
1989-08-18	2,830	2,850	2,820	2,850	299,000	2,850
1989-08-17	2,880	2,880	2,850	2,870	461,000	2,870
1989-08-16	2,830	2,870	2,830	2,860	887,000	2,860
1989-08-15	2,830	2,860	2,830	2,840	1,042,000	2,840
1989-08-14	2,900	2,910	2,840	2,870	1,084,000	2,870
1989-08-11	2,920	2,980	2,890	2,900	1,601,000	2,900
1989-08-10	2,830	2,910	2,820	2,910	1,476,000	2,910
1989-08-09	2,850	2,860	2,810	2,830	721,000	2,830
1989-08-08	2,820	2,840	2,810	2,840	435,000	2,840
1989-08-07	2,840	2,840	2,800	2,820	361,000	2,820
1989-08-04	2,810	2,830	2,800	2,820	311,000	2,820
1989-08-03	2,800	2,850	2,780	2,800	1,350,000	2,800
1989-08-02	2,800	2,800	2,760	2,760	428,000	2,760
1989-08-01	2,810	2,830	2,750	2,800	495,000	2,800
1989-07-31	2,850	2,850	2,810	2,840	641,000	2,840
1989-07-28	2,810	2,900	2,750	2,860	4,086,000	2,860
1989-07-27	2,710	2,800	2,680	2,770	1,581,000	2,770
1989-07-26	2,710	2,740	2,690	2,700	764,000	2,700
1989-07-25	2,680	2,740	2,670	2,700	732,000	2,700
1989-07-24	2,680	2,680	2,640	2,650	268,000	2,650
1989-07-21	2,660	2,670	2,630	2,640	535,000	2,640
1989-07-20	2,620	2,650	2,620	2,620	409,000	2,620
1989-07-19	2,630	2,660	2,620	2,650	604,000	2,650
1989-07-18	2,620	2,670	2,620	2,650	440,000	2,650
1989-07-17	2,640	2,650	2,620	2,620	448,000	2,620
1989-07-14	2,650	2,650	2,620	2,620	312,000	2,620
1989-07-13	2,630	2,660	2,630	2,650	318,000	2,650
1989-07-12	2,660	2,660	2,630	2,630	133,000	2,630
1989-07-11	2,640	2,650	2,620	2,620	186,000	2,620
1989-07-10	2,660	2,660	2,630	2,640	162,000	2,640
1989-07-07	2,630	2,650	2,620	2,620	281,000	2,620
1989-07-06	2,670	2,670	2,620	2,630	222,000	2,630
1989-07-05	2,690	2,690	2,640	2,660	199,000	2,660
1989-07-04	2,690	2,690	2,650	2,660	198,000	2,660
1989-07-03	2,640	2,690	2,640	2,690	228,000	2,690
1989-06-30	2,640	2,700	2,620	2,700	383,000	2,700
1989-06-29	2,630	2,650	2,620	2,650	131,000	2,650
1989-06-28	2,630	2,670	2,620	2,670	341,000	2,670
1989-06-27	2,670	2,700	2,630	2,640	250,000	2,640
1989-06-26	2,690	2,690	2,620	2,620	820,000	2,620
1989-06-23	2,680	2,680	2,620	2,650	303,000	2,650
1989-06-22	2,680	2,680	2,610	2,640	292,000	2,640
1989-06-21	2,600	2,650	2,600	2,650	301,000	2,650
1989-06-20	2,650	2,720	2,600	2,600	485,000	2,600
1989-06-19	2,670	2,700	2,670	2,670	195,000	2,670
1989-06-16	2,700	2,730	2,660	2,730	679,000	2,730
1989-06-15	2,750	2,750	2,690	2,730	448,000	2,730
1989-06-14	2,740	2,740	2,700	2,740	589,000	2,740
1989-06-13	2,730	2,730	2,690	2,730	313,000	2,730
1989-06-12	2,700	2,740	2,650	2,720	142,000	2,720
1989-06-09	2,730	2,730	2,710	2,710	334,000	2,710
1989-06-08	2,680	2,750	2,680	2,730	541,000	2,730
1989-06-07	2,690	2,700	2,650	2,680	261,000	2,680
1989-06-06	2,680	2,700	2,680	2,690	182,000	2,690
1989-06-05	2,680	2,700	2,660	2,680	247,000	2,680
1989-06-02	2,730	2,730	2,670	2,690	328,000	2,690
1989-06-01	2,720	2,750	2,670	2,720	312,000	2,720
1989-05-31	2,750	2,800	2,730	2,760	152,000	2,760
1989-05-30	2,730	2,750	2,710	2,750	242,000	2,750
1989-05-29	2,750	2,780	2,730	2,730	454,000	2,730
1989-05-26	2,760	2,760	2,730	2,730	395,000	2,730
1989-05-25	2,750	2,750	2,730	2,750	258,000	2,750
1989-05-24	2,730	2,760	2,730	2,750	232,000	2,750
1989-05-23	2,780	2,780	2,730	2,760	265,000	2,760
1989-05-22	2,770	2,790	2,740	2,770	847,000	2,770
1989-05-19	2,810	2,830	2,770	2,800	419,000	2,800
1989-05-18	2,780	2,840	2,770	2,770	833,000	2,770
1989-05-17	2,770	2,780	2,740	2,780	1,222,000	2,780
1989-05-16	2,790	2,790	2,740	2,780	460,000	2,780
1989-05-15	2,750	2,750	2,740	2,750	224,000	2,750
1989-05-12	2,750	2,760	2,740	2,750	262,000	2,750
1989-05-11	2,780	2,800	2,750	2,750	393,000	2,750
1989-05-10	2,830	2,830	2,780	2,790	436,000	2,790
1989-05-09	2,850	2,860	2,820	2,830	436,000	2,830
1989-05-08	2,800	2,860	2,790	2,840	935,000	2,840
1989-05-02	2,740	2,860	2,730	2,860	599,000	2,860
1989-05-01	2,730	2,760	2,720	2,740	675,000	2,740
1989-04-28	2,750	2,750	2,710	2,750	1,200,000	2,750
1989-04-27	2,720	2,730	2,700	2,710	1,443,000	2,710
1989-04-26	2,710	2,730	2,690	2,720	818,000	2,720
1989-04-25	2,760	2,760	2,660	2,720	1,208,000	2,720
1989-04-24	2,720	2,750	2,650	2,750	410,000	2,750
1989-04-21	2,690	2,690	2,640	2,680	452,000	2,680
1989-04-20	2,650	2,650	2,630	2,650	260,000	2,650
1989-04-19	2,700	2,700	2,650	2,650	199,000	2,650
1989-04-18	2,720	2,720	2,690	2,700	233,000	2,700
1989-04-17	2,690	2,720	2,670	2,700	290,000	2,700
1989-04-14	2,670	2,710	2,670	2,690	290,000	2,690
1989-04-13	2,750	2,750	2,680	2,700	223,000	2,700
1989-04-12	2,720	2,740	2,690	2,710	412,000	2,710
1989-04-11	2,700	2,700	2,670	2,680	253,000	2,680
1989-04-10	2,700	2,700	2,610	2,680	425,000	2,680
1989-04-07	2,700	2,700	2,690	2,700	482,000	2,700
1989-04-06	2,720	2,750	2,710	2,710	346,000	2,710
1989-04-05	2,750	2,800	2,730	2,750	437,000	2,750
1989-04-04	2,800	2,830	2,750	2,790	790,000	2,790
1989-04-03	2,830	2,830	2,760	2,800	549,000	2,800
1989-03-31	2,830	2,830	2,760	2,830	884,000	2,830
1989-03-30	2,870	2,890	2,700	2,800	879,000	2,800
1989-03-29	2,700	2,840	2,660	2,840	972,000	2,840
1989-03-28	2,640	2,700	2,590	2,700	451,000	2,700
1989-03-27	2,620	2,670	2,580	2,590	551,000	2,590
1989-03-24	2,690	2,700	2,610	2,610	906,000	2,610
1989-03-23	2,670	2,670	2,630	2,660	589,000	2,660
1989-03-22	2,650	2,650	2,570	2,630	634,000	2,630
1989-03-20	2,570	2,610	2,550	2,610	363,000	2,610
1989-03-17	2,630	2,640	2,580	2,610	669,000	2,610
1989-03-16	2,640	2,640	2,580	2,590	605,000	2,590
1989-03-15	2,570	2,590	2,570	2,590	686,000	2,590
1989-03-14	2,610	2,610	2,580	2,580	493,000	2,580
1989-03-13	2,620	2,620	2,580	2,590	322,000	2,590
1989-03-10	2,610	2,610	2,580	2,600	284,000	2,600
1989-03-09	2,640	2,640	2,610	2,610	361,000	2,610
1989-03-08	2,680	2,680	2,640	2,640	407,000	2,640
1989-03-07	2,720	2,730	2,680	2,680	190,000	2,680
1989-03-06	2,730	2,730	2,690	2,720	308,000	2,720
1989-03-03	2,740	2,740	2,690	2,700	379,000	2,700
1989-03-02	2,730	2,750	2,690	2,700	255,000	2,700
1989-03-01	2,690	2,700	2,660	2,680	922,000	2,680
1989-02-28	2,700	2,700	2,680	2,680	557,000	2,680
1989-02-27	2,750	2,790	2,700	2,700	640,000	2,700
1989-02-23	2,720	2,720	2,680	2,700	874,000	2,700
1989-02-22	2,700	2,720	2,680	2,700	941,000	2,700
1989-02-21	2,780	2,780	2,710	2,740	370,000	2,740
1989-02-20	2,860	2,860	2,760	2,780	612,000	2,780
1989-02-17	2,850	2,850	2,790	2,820	612,000	2,820
1989-02-16	2,890	2,900	2,820	2,860	1,366,000	2,860
1989-02-15	2,930	2,930	2,880	2,890	1,079,000	2,890
1989-02-14	2,950	2,960	2,870	2,930	500,000	2,930
1989-02-13	2,950	2,970	2,950	2,950	201,000	2,950
1989-02-10	2,950	2,990	2,920	2,990	465,000	2,990
1989-02-09	2,930	2,950	2,920	2,920	763,000	2,920
1989-02-08	2,970	2,980	2,910	2,920	821,000	2,920
1989-02-07	2,980	2,990	2,950	2,950	397,000	2,950
1989-02-06	2,990	3,000	2,970	2,970	285,000	2,970
1989-02-03	3,020	3,020	2,950	2,960	636,000	2,960
1989-02-02	2,990	3,020	2,990	3,010	317,000	3,010
1989-02-01	3,030	3,040	2,990	2,990	610,000	2,990
1989-01-31	3,020	3,050	3,020	3,040	465,000	3,040
1989-01-30	3,040	3,070	3,010	3,030	625,000	3,030
1989-01-28	3,000	3,030	3,000	3,010	545,000	3,010
1989-01-27	3,040	3,040	2,990	3,000	589,000	3,000
1989-01-26	3,020	3,030	2,980	2,990	628,000	2,990
1989-01-25	3,070	3,070	3,000	3,020	698,000	3,020
1989-01-24	3,080	3,080	3,020	3,040	821,000	3,040
1989-01-23	3,030	3,080	3,030	3,050	1,222,000	3,050
1989-01-20	3,030	3,030	2,990	3,000	762,000	3,000
1989-01-19	3,000	3,050	2,970	3,020	1,357,000	3,020
1989-01-18	2,990	2,990	2,950	2,990	325,000	2,990
1989-01-17	2,960	2,980	2,940	2,960	661,000	2,960
1989-01-13	2,980	3,000	2,940	2,940	1,287,000	2,940
1989-01-12	2,950	2,960	2,940	2,960	417,000	2,960
1989-01-11	2,950	2,960	2,930	2,960	546,000	2,960
1989-01-10	2,970	2,990	2,960	2,960	630,000	2,960
1989-01-09	2,940	2,980	2,930	2,980	283,000	2,980
1989-01-06	2,980	2,980	2,910	2,910	461,000	2,910
1989-01-05	2,980	2,980	2,940	2,950	449,000	2,950
1989-01-04	2,970	2,980	2,940	2,960	140,000	2,960

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