2802 味の素(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,2601,2801,2601,280179,0001,280
1994-12-291,2401,2701,2401,250345,0001,250
1994-12-281,2701,2701,2501,260227,0001,260
1994-12-271,2401,2601,2401,260203,0001,260
1994-12-261,2601,2601,2501,260513,0001,260
1994-12-221,2601,2701,2501,270472,0001,270
1994-12-211,2701,2701,2501,260441,0001,260
1994-12-201,2501,2601,2401,260310,0001,260
1994-12-191,2401,2601,2401,250712,0001,250
1994-12-161,2201,2301,2201,230151,0001,230
1994-12-151,2301,2401,2201,230941,0001,230
1994-12-141,2201,2301,2101,220237,0001,220
1994-12-131,2401,2401,2201,220497,0001,220
1994-12-121,2301,2401,2201,230275,0001,230
1994-12-091,2601,2601,2301,2301,274,0001,230
1994-12-081,2501,2601,2401,260211,0001,260
1994-12-071,2601,2701,2501,250191,0001,250
1994-12-061,2801,2801,2601,270214,0001,270
1994-12-051,2801,3001,2701,280453,0001,280
1994-12-021,2601,2801,2601,260277,0001,260
1994-12-011,2701,2701,2601,270402,0001,270
1994-11-301,2801,2901,2701,280762,0001,280
1994-11-291,2601,2701,2601,270343,0001,270
1994-11-281,2501,2601,2401,260381,0001,260
1994-11-251,2401,2401,2301,230201,0001,230
1994-11-241,2201,2501,2201,240622,0001,240
1994-11-221,2201,2401,2101,240615,0001,240
1994-11-211,2401,2401,2201,230109,0001,230
1994-11-181,2701,2701,2401,250269,0001,250
1994-11-171,2601,2701,2501,270530,0001,270
1994-11-161,2701,2801,2401,260363,0001,260
1994-11-151,2801,2801,2601,270387,0001,270
1994-11-141,2801,2801,2601,280453,0001,280
1994-11-111,2701,2801,2501,280656,0001,280
1994-11-101,2801,2801,2501,250524,0001,250
1994-11-091,2901,3001,2701,270512,0001,270
1994-11-081,2901,3001,2801,300416,0001,300
1994-11-071,2901,3001,2701,290304,0001,290
1994-11-041,3101,3201,3001,300350,0001,300
1994-11-021,3201,3201,3001,310228,0001,310
1994-11-011,3201,3201,3101,32091,0001,320
1994-10-311,3301,3301,3001,330518,0001,330
1994-10-281,3101,3201,3001,320219,0001,320
1994-10-271,3101,3201,3001,300181,0001,300
1994-10-261,3201,3301,3101,310105,0001,310
1994-10-251,3301,3401,3201,330348,0001,330
1994-10-241,3201,3401,3201,340240,0001,340
1994-10-211,3101,3201,3001,320212,0001,320
1994-10-201,3201,3301,3101,320247,0001,320
1994-10-191,3201,3301,3101,310307,0001,310
1994-10-181,3101,3201,3001,310274,0001,310
1994-10-171,3001,3201,3001,300133,0001,300
1994-10-141,3201,3301,3001,300489,0001,300
1994-10-131,3301,3301,3201,330295,0001,330
1994-10-121,3101,3201,3101,320119,0001,320
1994-10-111,3101,3201,3001,310116,0001,310
1994-10-071,3001,3101,2901,310292,0001,310
1994-10-061,3101,3201,3001,300226,0001,300
1994-10-051,3101,3201,3101,310239,0001,310
1994-10-041,3301,3301,3101,320119,0001,320
1994-10-031,3201,3301,3101,320170,0001,320
1994-09-301,3301,3301,3201,320168,0001,320
1994-09-291,3501,3501,3301,330627,0001,330
1994-09-281,3501,3501,3301,350556,0001,350
1994-09-271,3501,3501,3301,350661,0001,350
1994-09-261,3401,3501,3301,350275,0001,350
1994-09-221,3501,3501,3301,330466,0001,330
1994-09-211,3301,3601,3201,340700,0001,340
1994-09-201,3201,3401,3201,330585,0001,330
1994-09-191,3301,3401,3001,310493,0001,310
1994-09-161,3201,3501,3201,340719,0001,340
1994-09-141,3301,3401,3201,320370,0001,320
1994-09-131,3301,3401,3301,340300,0001,340
1994-09-121,3301,3401,3201,340311,0001,340
1994-09-091,3401,3401,3201,3301,339,0001,330
1994-09-081,3301,3301,3201,320676,0001,320
1994-09-071,3401,3401,3101,320834,0001,320
1994-09-061,3301,3301,3201,330237,0001,330
1994-09-051,3401,3401,3201,320230,0001,320
1994-09-021,3301,3401,3301,340173,0001,340
1994-09-011,3401,3401,3301,3401,145,0001,340
1994-08-311,3201,3401,3201,340541,0001,340
1994-08-301,3301,3301,3101,330308,0001,330
1994-08-291,3401,3401,3201,330806,0001,330
1994-08-261,3201,3401,3101,340367,0001,340
1994-08-251,3201,3201,3101,310320,0001,310
1994-08-241,3101,3201,3001,320409,0001,320
1994-08-231,3301,3401,3201,320356,0001,320
1994-08-221,3301,3301,3201,330298,0001,330
1994-08-191,3201,3401,3201,320272,0001,320
1994-08-181,3201,3401,3201,340217,0001,340
1994-08-171,3201,3401,3101,320536,0001,320
1994-08-161,3301,3301,3101,310324,0001,310
1994-08-151,3301,3401,3201,330163,0001,330
1994-08-121,3401,3401,3201,330292,0001,330
1994-08-111,3201,3301,3101,330339,0001,330
1994-08-101,3301,3401,3201,330616,0001,330
1994-08-091,3801,3801,3201,3201,119,0001,320
1994-08-081,2901,3701,2901,3602,140,0001,360
1994-08-051,3001,3101,2801,300226,0001,300
1994-08-041,3101,3101,3001,310212,0001,310
1994-08-031,3401,3401,3201,320142,0001,320
1994-08-021,3201,3401,3201,340291,0001,340
1994-08-011,3401,3501,3201,320208,0001,320
1994-07-291,3301,3401,3201,340308,0001,340
1994-07-281,3001,3101,2901,310569,0001,310
1994-07-271,3001,3001,2801,280363,0001,280
1994-07-261,3001,3101,2901,300279,0001,300
1994-07-251,3101,3101,2901,300297,0001,300
1994-07-221,3301,3301,3001,300303,0001,300
1994-07-211,3301,3401,3201,330232,0001,330
1994-07-201,3401,3401,3301,340471,0001,340
1994-07-191,3301,3401,3301,330335,0001,330
1994-07-181,3301,3301,3201,320185,0001,320
1994-07-151,3401,3401,3201,320260,0001,320
1994-07-141,3201,3401,3201,340438,0001,340
1994-07-131,3101,3201,3101,320371,0001,320
1994-07-121,2901,3101,2801,310368,0001,310
1994-07-111,2801,3001,2801,300332,0001,300
1994-07-081,3001,3101,2901,300469,0001,300
1994-07-071,3001,3201,2901,310176,0001,310
1994-07-061,3201,3201,3001,310314,0001,310
1994-07-051,3301,3401,3201,320299,0001,320
1994-07-041,3401,3401,3301,330505,0001,330
1994-07-011,3401,3501,3201,340454,0001,340
1994-06-301,3201,3501,3101,350988,0001,350
1994-06-291,3101,3301,3001,330669,0001,330
1994-06-281,2901,3301,2901,3301,188,0001,330
1994-06-271,2601,2901,2501,290970,0001,290
1994-06-241,2801,2901,2601,280728,0001,280
1994-06-231,2901,3101,2801,290869,0001,290
1994-06-221,2501,2801,2401,270877,0001,270
1994-06-211,2801,2901,2701,270423,0001,270
1994-06-201,3301,3301,2801,280596,0001,280
1994-06-171,3201,3201,3001,320258,0001,320
1994-06-161,3201,3201,3001,310143,0001,310
1994-06-151,3501,3501,3101,320357,0001,320
1994-06-141,3501,3601,3401,340408,0001,340
1994-06-131,3601,3701,3501,360556,0001,360
1994-06-101,3401,3701,3301,3703,224,0001,370
1994-06-091,2901,3201,2901,3201,243,0001,320
1994-06-081,2801,2901,2701,280645,0001,280
1994-06-071,2801,2901,2701,290349,0001,290
1994-06-061,2901,2901,2701,270177,0001,270
1994-06-031,2801,2901,2701,290652,0001,290
1994-06-021,2801,3001,2801,290973,0001,290
1994-06-011,2801,2901,2701,280670,0001,280
1994-05-311,2801,2901,2701,280680,0001,280
1994-05-301,3001,3001,2701,270800,0001,270
1994-05-271,2801,3001,2701,290429,0001,290
1994-05-261,2801,2901,2701,270432,0001,270
1994-05-251,2901,3001,2701,280409,0001,280
1994-05-241,2901,3001,2801,300688,0001,300
1994-05-231,3001,3101,2901,310533,0001,310
1994-05-201,3001,3201,3001,310355,0001,310
1994-05-191,2901,3101,2801,300411,0001,300
1994-05-181,2901,3001,2801,290312,0001,290
1994-05-171,2701,2801,2701,270396,0001,270
1994-05-161,3101,3101,2901,290186,0001,290
1994-05-131,2901,3001,2901,290469,0001,290
1994-05-121,3001,3001,2901,300166,0001,300
1994-05-111,3201,3201,2901,310735,0001,310
1994-05-101,2801,2901,2701,290196,0001,290
1994-05-091,2801,2801,2701,280142,0001,280
1994-05-061,2701,2801,2701,280122,0001,280
1994-05-021,2501,2601,2401,260275,0001,260
1994-04-281,2801,2901,2601,260257,0001,260
1994-04-271,2701,2801,2701,270167,0001,270
1994-04-261,2901,2901,2701,280384,0001,280
1994-04-251,3001,3001,2801,290326,0001,290
1994-04-221,3001,3001,2801,300354,0001,300
1994-04-211,3001,3001,2801,280411,0001,280
1994-04-201,2801,3101,2801,300832,0001,300
1994-04-191,3001,3101,2801,280643,0001,280
1994-04-181,3201,3401,3201,320344,0001,320
1994-04-151,3301,3801,3101,340957,0001,340
1994-04-141,3001,3201,2901,310281,0001,310
1994-04-131,2801,3101,2701,310391,0001,310
1994-04-121,2901,3001,2701,270453,0001,270
1994-04-111,3001,3101,2901,290196,0001,290
1994-04-081,2901,3201,2701,2801,149,0001,280
1994-04-071,2801,3001,2701,290257,0001,290
1994-04-061,3001,3001,2801,280488,0001,280
1994-04-051,2401,2801,2401,280300,0001,280
1994-04-041,2301,2401,2201,230384,0001,230
1994-04-011,2401,2501,2301,230240,0001,230
1994-03-311,2401,2501,2201,240503,0001,240
1994-03-301,2201,2501,2201,240501,0001,240
1994-03-291,2601,2701,2401,240307,0001,240
1994-03-281,2601,2801,2501,260354,0001,260
1994-03-251,2601,2701,2501,250455,0001,250
1994-03-241,2901,3001,2801,290471,0001,290
1994-03-231,3101,3101,2801,280533,0001,280
1994-03-221,3001,3101,2801,290426,0001,290
1994-03-181,3101,3201,3101,310515,0001,310
1994-03-171,3301,3301,3101,310316,0001,310
1994-03-161,3201,3301,3101,320573,0001,320
1994-03-151,3301,3401,3101,320244,0001,320
1994-03-141,3101,3401,3101,330642,0001,330
1994-03-111,3201,3201,2901,3001,544,0001,300
1994-03-101,2901,3101,2901,310579,0001,310
1994-03-091,3101,3101,2901,300264,0001,300
1994-03-081,3101,3201,3001,320378,0001,320
1994-03-071,3201,3401,2901,3101,980,0001,310
1994-03-041,2901,3101,2801,3001,531,0001,300
1994-03-031,3101,3101,2801,290387,0001,290
1994-03-021,3101,3301,3001,310388,0001,310
1994-03-011,3201,3301,3101,330476,0001,330
1994-02-281,3301,3401,3001,320813,0001,320
1994-02-251,3001,3201,2901,320357,0001,320
1994-02-241,3301,3501,3101,320536,0001,320
1994-02-231,3401,3501,3201,320387,0001,320
1994-02-221,3001,3901,2801,3301,217,0001,330
1994-02-211,2601,3001,2601,300474,0001,300
1994-02-181,2801,3001,2701,270530,0001,270
1994-02-171,2801,2901,2601,270359,0001,270
1994-02-161,3201,3201,2801,280798,0001,280
1994-02-151,2901,3101,2701,310722,0001,310
1994-02-141,3201,3401,3101,310380,0001,310
1994-02-101,3501,3501,3301,350456,0001,350
1994-02-091,3601,3701,3401,340463,0001,340
1994-02-081,3801,4001,3701,370687,0001,370
1994-02-071,4001,4201,3801,3801,124,0001,380
1994-02-041,3501,4001,3401,400623,0001,400
1994-02-031,3801,3801,3301,3501,261,0001,350
1994-02-021,3601,3901,3501,380765,0001,380
1994-02-011,4101,4101,3801,3801,237,0001,380
1994-01-311,3701,4101,3501,4101,328,0001,410
1994-01-281,3101,3201,2901,300435,0001,300
1994-01-271,3301,3701,3001,3101,035,0001,310
1994-01-261,3201,3401,3101,320709,0001,320
1994-01-251,3301,3401,3101,320446,0001,320
1994-01-241,3201,3401,3101,320653,0001,320
1994-01-211,3701,4001,3701,3801,253,0001,380
1994-01-201,3501,3801,3301,370949,0001,370
1994-01-191,3101,3501,3101,350578,0001,350
1994-01-181,3201,3301,3101,320336,0001,320
1994-01-171,3401,3501,3201,330255,0001,330
1994-01-141,3401,3701,3201,3501,522,0001,350
1994-01-131,3601,3701,3201,330387,0001,330
1994-01-121,3301,3701,3201,3701,043,0001,370
1994-01-111,3901,4001,3301,350985,0001,350
1994-01-101,3701,4101,3501,3903,122,0001,390
1994-01-071,3101,4001,3101,3602,097,0001,360
1994-01-061,3501,3601,3001,3301,110,0001,330
1994-01-051,2101,4001,2101,3403,826,0001,340
1994-01-041,2001,2301,2001,200619,0001,200

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