2802 味の素(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301,0521,0801,0501,065258,0001,065
1999-12-291,0581,0591,0411,046397,0001,046
1999-12-281,1051,1081,0501,058431,0001,058
1999-12-271,0801,0901,0711,085202,0001,085
1999-12-241,1101,1101,0661,070847,0001,070
1999-12-221,1301,1421,0771,109577,0001,109
1999-12-211,1201,1451,1141,114343,0001,114
1999-12-201,1261,1501,1201,150596,0001,150
1999-12-171,1791,1801,1251,125341,0001,125
1999-12-161,1891,2041,1621,193931,0001,193
1999-12-151,1601,1901,1461,190752,0001,190
1999-12-141,1991,2001,1821,195398,0001,195
1999-12-131,1601,2201,1601,162544,0001,162
1999-12-101,1721,2091,1701,2003,436,0001,200
1999-12-091,1811,1811,1651,172920,0001,172
1999-12-081,1751,1891,1681,1851,299,0001,185
1999-12-071,1141,1621,1141,1551,054,0001,155
1999-12-061,1451,1551,0931,093965,0001,093
1999-12-031,1501,1581,1351,1351,359,0001,135
1999-12-021,1301,1471,1101,147995,0001,147
1999-12-011,0641,1201,0641,1001,264,0001,100
1999-11-301,0621,0701,0531,064539,0001,064
1999-11-291,0511,0681,0501,053695,0001,053
1999-11-261,0501,0721,0421,050768,0001,050
1999-11-251,0211,0501,0161,038812,0001,038
1999-11-241,0521,0611,0201,0301,596,0001,030
1999-11-221,1051,1201,0701,080770,0001,080
1999-11-191,1301,1351,0851,0851,780,0001,085
1999-11-181,1001,1351,0901,1251,402,0001,125
1999-11-171,0751,1001,0551,0801,554,0001,080
1999-11-161,0301,0431,0201,039926,0001,039
1999-11-151,0301,0391,0101,010830,0001,010
1999-11-121,0201,0361,0101,0101,545,0001,010
1999-11-111,0901,0951,0221,0432,155,0001,043
1999-11-101,0901,1041,0901,097863,0001,097
1999-11-091,0981,1001,0911,091913,0001,091
1999-11-081,1201,1201,0901,0981,167,0001,098
1999-11-051,1271,1401,1201,120846,0001,120
1999-11-041,1401,1441,1261,1321,089,0001,132
1999-11-021,1451,1501,1301,137743,0001,137
1999-11-011,1861,1881,1621,165307,0001,165
1999-10-291,1431,1801,1381,1691,871,0001,169
1999-10-281,1431,1571,0901,1231,909,0001,123
1999-10-271,1741,1901,1401,1571,185,0001,157
1999-10-261,1401,1751,1301,1741,357,0001,174
1999-10-251,1801,1801,1201,1201,289,0001,120
1999-10-221,2091,2101,1691,195831,0001,195
1999-10-211,2001,2001,1801,180582,0001,180
1999-10-201,2101,2101,1821,207816,0001,207
1999-10-191,2341,2341,2021,213667,0001,213
1999-10-181,2101,2401,2011,235827,0001,235
1999-10-151,2281,2291,2011,220628,0001,220
1999-10-141,2421,2421,2151,228625,0001,228
1999-10-131,2451,2601,2331,242562,0001,242
1999-10-121,2701,2731,2331,250728,0001,250
1999-10-081,2701,2701,2491,255830,0001,255
1999-10-071,2751,2751,2521,260686,0001,260
1999-10-061,2771,2771,2431,255352,0001,255
1999-10-051,2861,2931,2501,257645,0001,257
1999-10-041,2731,3501,2691,283751,0001,283
1999-10-011,2251,2581,2251,253479,0001,253
1999-09-301,2121,2501,2121,245717,0001,245
1999-09-291,2151,2171,2021,208512,0001,208
1999-09-281,2201,2251,2091,210935,0001,210
1999-09-271,2021,2301,1981,215738,0001,215
1999-09-241,2501,2511,1701,1901,695,0001,190
1999-09-221,3051,3051,2521,266919,0001,266
1999-09-211,3231,3231,3031,315513,0001,315
1999-09-201,3501,3501,3101,315397,0001,315
1999-09-171,3501,3501,3021,338627,0001,338
1999-09-161,3041,3471,2701,3471,193,0001,347
1999-09-141,3201,3311,3181,324986,0001,324
1999-09-131,3101,3501,3091,331764,0001,331
1999-09-101,2901,3101,2901,3054,528,0001,305
1999-09-091,2881,3061,2681,2932,183,0001,293
1999-09-081,2511,2591,2331,246907,0001,246
1999-09-071,3001,3001,2251,2511,216,0001,251
1999-09-061,3131,3141,2901,300856,0001,300
1999-09-031,3071,3141,3011,314830,0001,314
1999-09-021,3051,3131,2871,3061,089,0001,306
1999-09-011,2601,3001,2561,2851,631,0001,285
1999-08-311,2801,2801,2511,2511,587,0001,251
1999-08-301,3001,3051,2751,289712,0001,289
1999-08-271,3001,3071,2801,2851,180,0001,285
1999-08-261,3301,3371,3001,300756,0001,300
1999-08-251,3681,3791,3201,320554,0001,320
1999-08-241,3991,3991,3661,366299,0001,366
1999-08-231,3961,3971,3801,383742,0001,383
1999-08-201,3651,3981,3651,383548,0001,383
1999-08-191,3461,3601,3451,3461,189,0001,346
1999-08-181,3601,3751,3431,3441,057,0001,344
1999-08-171,3701,3701,3521,352763,0001,352
1999-08-161,3651,3741,3571,357807,0001,357
1999-08-131,3301,3651,3151,3611,539,0001,361
1999-08-121,3411,3411,3151,321450,0001,321
1999-08-111,3191,3431,3101,321358,0001,321
1999-08-101,3051,3181,3051,314524,0001,314
1999-08-091,3241,3351,3121,320801,0001,320
1999-08-061,3601,3601,3171,3211,185,0001,321
1999-08-051,3901,3941,3571,360717,0001,360
1999-08-041,3951,3961,3801,390424,0001,390
1999-08-031,4001,4041,3731,396712,0001,396
1999-08-021,3951,4051,3851,400381,0001,400
1999-07-301,4101,4131,3861,413838,0001,413
1999-07-291,3901,4041,3811,390568,0001,390
1999-07-281,3901,4011,3731,390896,0001,390
1999-07-271,3541,3701,3541,368320,0001,368
1999-07-261,3581,3731,3531,362249,0001,362
1999-07-231,3701,3781,3501,378497,0001,378
1999-07-221,4201,4201,3731,375847,0001,375
1999-07-211,3951,4301,3901,4251,175,0001,425
1999-07-191,3851,4051,3731,395750,0001,395
1999-07-161,3851,3991,3801,385742,0001,385
1999-07-151,4101,4101,3851,400616,0001,400
1999-07-141,4011,4151,4011,405657,0001,405
1999-07-131,4101,4181,4051,405926,0001,405
1999-07-121,3741,4191,3701,4101,377,0001,410
1999-07-091,3901,3991,3751,3901,349,0001,390
1999-07-081,4231,4231,3851,389685,0001,389
1999-07-071,4041,4051,3831,383668,0001,383
1999-07-061,3651,3991,3651,399726,0001,399
1999-07-051,3651,3951,3621,373588,0001,373
1999-07-021,3901,3951,3611,362984,0001,362
1999-07-011,3941,4201,3831,383756,0001,383
1999-06-301,4401,4401,3801,380719,0001,380
1999-06-291,4501,4501,4201,420493,0001,420
1999-06-281,4401,4431,4211,441510,0001,441
1999-06-251,4201,4401,3871,435753,0001,435
1999-06-241,4111,4401,4111,420432,0001,420
1999-06-231,4401,4491,4101,410507,0001,410
1999-06-221,4301,4601,4081,4591,142,0001,459
1999-06-211,3991,4291,3921,420947,0001,420
1999-06-181,4011,4101,3861,386677,0001,386
1999-06-171,3991,4121,3951,395919,0001,395
1999-06-161,3871,3981,3811,395369,0001,395
1999-06-151,3931,4001,3851,396458,0001,396
1999-06-141,3891,4091,3801,391670,0001,391
1999-06-111,3601,4301,3601,3903,285,0001,390
1999-06-101,3601,3801,3471,380612,0001,380
1999-06-091,3451,3911,3431,343356,0001,343
1999-06-081,3401,3611,3401,361407,0001,361
1999-06-071,3501,3641,3421,360562,0001,360
1999-06-041,3991,3991,3571,370598,0001,370
1999-06-031,3551,4111,3221,4001,188,0001,400
1999-06-021,3531,3531,3331,346387,0001,346
1999-06-011,3091,3491,3091,340507,0001,340
1999-05-311,2991,3101,2951,295453,0001,295
1999-05-281,3001,3011,2911,292402,0001,292
1999-05-271,3291,3291,2901,308456,0001,308
1999-05-261,3101,3341,3101,316765,0001,316
1999-05-251,3211,3301,3201,320756,0001,320
1999-05-241,3271,3431,3201,343427,0001,343
1999-05-211,3201,3291,3051,329578,0001,329
1999-05-201,3381,3401,3101,339711,0001,339
1999-05-191,3321,3521,3101,328788,0001,328
1999-05-181,3701,3721,3501,372669,0001,372
1999-05-171,3401,3791,3311,379642,0001,379
1999-05-141,3751,3761,3401,3551,841,0001,355
1999-05-131,3951,3951,3701,381627,0001,381
1999-05-121,4031,4121,3901,400829,0001,400
1999-05-111,4001,4101,3951,400543,0001,400
1999-05-101,4351,4521,4321,432735,0001,432
1999-05-071,4541,4551,4101,4301,062,0001,430
1999-05-061,3611,4601,3601,4601,023,0001,460
1999-04-301,3881,3981,3501,381935,0001,381
1999-04-281,4151,4151,3701,379633,0001,379
1999-04-271,4131,4241,4001,416464,0001,416
1999-04-261,4051,4351,4051,407533,0001,407
1999-04-231,4281,4481,4201,425550,0001,425
1999-04-221,4481,4481,4051,428676,0001,428
1999-04-211,4251,4501,4041,448459,0001,448
1999-04-201,4251,4601,3991,460649,0001,460
1999-04-191,4631,4631,4531,456575,0001,456
1999-04-161,4401,4651,4381,463802,0001,463
1999-04-151,4251,4381,4001,438774,0001,438
1999-04-141,4241,4241,3801,418892,0001,418
1999-04-131,4201,4441,4121,424921,0001,424
1999-04-121,3951,4201,3841,385797,0001,385
1999-04-091,4711,4711,4111,4202,558,0001,420
1999-04-081,3601,4141,3511,4111,161,0001,411
1999-04-071,3521,3531,3271,330862,0001,330
1999-04-061,3551,3621,3351,3531,689,0001,353
1999-04-051,3781,4051,3481,351672,0001,351
1999-04-021,4081,4081,3651,378729,0001,378
1999-04-011,4001,4401,4001,416803,0001,416
1999-03-311,4041,4301,3861,410844,0001,410
1999-03-301,4191,4201,3911,391392,0001,391
1999-03-291,4081,4201,3881,405243,0001,405
1999-03-261,4401,4501,3861,388772,0001,388
1999-03-251,3301,4401,3301,4401,190,0001,440
1999-03-241,3591,3601,3241,3261,299,0001,326
1999-03-231,4301,4401,3751,379887,0001,379
1999-03-191,3701,4301,3701,430841,0001,430
1999-03-181,4301,4301,3701,373797,0001,373
1999-03-171,4001,4301,3971,4291,472,0001,429
1999-03-161,3661,4001,3501,3991,056,0001,399
1999-03-151,3701,3731,3511,360586,0001,360
1999-03-121,3951,4141,3701,3702,605,0001,370
1999-03-111,3501,3901,3411,3571,438,0001,357
1999-03-101,3301,3431,3301,3401,225,0001,340
1999-03-091,3011,3451,2961,3301,073,0001,330
1999-03-081,3001,3141,2901,299969,0001,299
1999-03-051,2921,3111,2921,3111,281,0001,311
1999-03-041,3051,3101,2881,288748,0001,288
1999-03-031,2801,3111,2781,310839,0001,310
1999-03-021,3091,3141,2751,280812,0001,280
1999-03-011,2901,3191,2901,314916,0001,314
1999-02-261,2771,3011,2691,297719,0001,297
1999-02-251,3001,3051,2701,274850,0001,274
1999-02-241,2641,3121,2591,3101,128,0001,310
1999-02-231,2281,2701,2281,2641,274,0001,264
1999-02-221,2161,2401,2051,218789,0001,218
1999-02-191,2261,2401,2011,211737,0001,211
1999-02-181,2171,2381,2121,224558,0001,224
1999-02-171,2421,2471,1961,210583,0001,210
1999-02-161,2301,2651,2201,225502,0001,225
1999-02-151,2301,2351,2121,217487,0001,217
1999-02-121,2291,2391,2181,225876,0001,225
1999-02-101,2251,2351,2071,2291,225,0001,229
1999-02-091,2511,2651,2451,245920,0001,245
1999-02-081,2741,2741,2551,261551,0001,261
1999-02-051,2581,2761,2551,276895,0001,276
1999-02-041,2801,2801,2601,260532,0001,260
1999-02-031,2581,2841,2581,284324,0001,284
1999-02-021,2901,2981,2781,298526,0001,298
1999-02-011,3001,3181,2781,292258,0001,292
1999-01-291,3131,3211,2801,2991,132,0001,299
1999-01-281,3601,3631,2701,2931,389,0001,293
1999-01-271,3381,3601,3261,3551,759,0001,355
1999-01-261,2801,3041,2701,2981,025,0001,298
1999-01-251,2501,2651,2491,260498,0001,260
1999-01-221,2801,2991,2681,269676,0001,269
1999-01-211,2551,2841,2501,271891,0001,271
1999-01-201,2401,2591,2381,259782,0001,259
1999-01-191,2351,2451,2151,240454,0001,240
1999-01-181,2151,2371,2051,237683,0001,237
1999-01-141,2021,2291,2011,220519,0001,220
1999-01-131,2301,2401,2031,215709,0001,215
1999-01-121,2481,2541,2331,240918,0001,240
1999-01-111,2201,2461,2201,2391,069,0001,239
1999-01-081,2401,2411,2201,236923,0001,236
1999-01-071,2241,2361,2131,2301,134,0001,230
1999-01-061,2001,2081,1911,2041,252,0001,204
1999-01-051,1751,2001,1581,198895,0001,198
1999-01-041,1601,1981,1521,155275,0001,155

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