2802 味の素(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,2251,2391,2211,239510,000619.50
2002-12-271,2351,2401,2291,2391,118,000619.50
2002-12-261,2411,2451,2341,241951,000620.50
2002-12-251,2401,2421,2371,2421,637,000621
2002-12-241,2591,2601,2411,2421,497,000621
2002-12-201,2601,2651,2461,2621,644,000631
2002-12-191,2451,2501,2401,2401,347,000620
2002-12-181,2551,2561,2421,2451,649,000622.50
2002-12-171,2611,2631,2531,2561,449,000628
2002-12-161,2601,2631,2551,2571,914,000628.50
2002-12-131,2331,2471,2321,2443,325,000622
2002-12-121,2501,2651,2431,2531,760,000626.50
2002-12-111,2491,2521,2401,2401,695,000620
2002-12-101,2161,2421,2161,2402,009,000620
2002-12-091,2171,2211,2101,2131,792,000606.50
2002-12-061,2141,2181,2061,2151,437,000607.50
2002-12-051,2271,2321,2131,2132,464,000606.50
2002-12-041,2451,2451,2271,2311,251,000615.50
2002-12-031,2281,2451,2231,2451,664,000622.50
2002-12-021,2331,2361,2201,2201,594,000610
2002-11-291,2351,2471,2261,2261,493,000613
2002-11-281,2431,2531,2361,2431,375,000621.50
2002-11-271,2301,2541,2271,2361,952,000618
2002-11-261,2701,2701,2191,2292,286,000614.50
2002-11-251,2631,2801,2631,2681,602,000634
2002-11-221,2671,2711,2631,2701,399,000635
2002-11-211,2751,2751,2631,2681,364,000634
2002-11-201,2671,2751,2551,2671,275,000633.50
2002-11-191,2501,2691,2441,2661,850,000633
2002-11-181,2661,2661,2551,2621,525,000631
2002-11-151,2481,2591,2421,2542,416,000627
2002-11-141,2151,2341,2081,2282,086,000614
2002-11-131,2201,2201,2021,2071,699,000603.50
2002-11-121,2101,2351,2001,2102,263,000605
2002-11-111,2121,2171,1981,2101,644,000605
2002-11-081,2061,2181,2051,2121,592,000606
2002-11-071,2181,2231,2061,2122,203,000606
2002-11-061,2161,2391,2151,2382,060,000619
2002-11-051,2301,2301,2081,2202,447,000610
2002-11-011,2581,2581,2351,2481,296,000624
2002-10-311,2701,2751,2331,2571,555,000628.50
2002-10-301,2581,2831,2531,2771,106,000638.50
2002-10-291,2531,2901,2481,2671,499,000633.50
2002-10-281,2521,2651,2371,2611,176,000630.50
2002-10-251,2521,2691,2521,263760,000631.50
2002-10-241,2621,2621,2461,251721,000625.50
2002-10-231,2671,2751,2521,2591,528,000629.50
2002-10-221,2701,2741,2511,2661,165,000633
2002-10-211,2821,2891,2641,264778,000632
2002-10-181,2741,2871,2731,281963,000640.50
2002-10-171,2591,2781,2541,273761,000636.50
2002-10-161,2621,2651,2471,2531,420,000626.50
2002-10-151,2671,2681,2471,2681,445,000634
2002-10-111,2651,2771,2441,2531,300,000626.50
2002-10-101,2651,2811,2471,2651,326,000632.50
2002-10-091,2411,2651,2401,2651,132,000632.50
2002-10-081,2591,2701,2491,2581,118,000629
2002-10-071,2821,2891,2581,2581,493,000629
2002-10-041,2731,2901,2661,2902,298,000645
2002-10-031,2661,2691,2351,2391,351,000619.50
2002-10-021,2701,2861,2531,2661,303,000633
2002-10-011,2751,2871,2571,2621,687,000631
2002-09-301,2931,3031,2751,2891,435,000644.50
2002-09-271,2841,2891,2741,2882,429,000644
2002-09-261,2481,2641,2481,2551,949,000627.50
2002-09-251,2201,2431,2201,2361,917,000618
2002-09-241,2351,2351,2081,2301,740,000615
2002-09-201,2161,2451,2081,2151,043,000607.50
2002-09-191,2541,2771,2161,2162,263,000608
2002-09-181,2011,2401,1951,2341,376,000617
2002-09-171,2101,2251,2001,2131,509,000606.50
2002-09-131,1931,2111,1931,2104,379,000605
2002-09-121,2041,2161,1971,2131,772,000606.50
2002-09-111,2141,2211,2051,2092,188,000604.50
2002-09-101,2371,2421,2081,2201,944,000610
2002-09-091,2401,2511,2301,237998,000618.50
2002-09-061,2311,2461,2221,2311,605,000615.50
2002-09-051,2521,2551,2351,2402,015,000620
2002-09-041,2141,2301,2141,2201,410,000610
2002-09-031,2491,2561,2281,2342,362,000617
2002-09-021,2221,2481,2091,2461,951,000623
2002-08-301,2221,2351,2071,2231,642,000611.50
2002-08-291,2241,2351,2191,2231,575,000611.50
2002-08-281,2251,2321,2181,2241,527,000612
2002-08-271,2261,2341,2141,2201,624,000610
2002-08-261,2091,2401,2031,2341,165,000617
2002-08-231,2251,2331,2091,2091,869,000604.50
2002-08-221,2201,2441,2121,2331,188,000616.50
2002-08-211,2281,2351,2201,2251,149,000612.50
2002-08-201,2601,2601,2361,239657,000619.50
2002-08-191,2631,2691,2361,2481,040,000624
2002-08-161,2871,2931,2691,283966,000641.50
2002-08-151,2821,2961,2751,2881,441,000644
2002-08-141,2531,2721,2451,262903,000631
2002-08-131,2481,2771,2431,260825,000630
2002-08-121,2871,2891,2591,268958,000634
2002-08-091,2991,3031,2761,2891,391,000644.50
2002-08-081,2981,3031,2741,294696,000647
2002-08-071,2991,3001,2761,3001,466,000650
2002-08-061,2581,2671,2431,259842,000629.50
2002-08-051,2591,2801,2591,2701,056,000635
2002-08-021,2441,2821,2401,2822,134,000641
2002-08-011,2251,2371,2081,2361,177,000618
2002-07-311,2261,2401,2071,2201,582,000610
2002-07-301,2521,2591,2281,2371,611,000618.50
2002-07-291,2551,2581,2351,2481,341,000624
2002-07-261,2111,2381,2101,2351,758,000617.50
2002-07-251,2421,2471,2201,2201,874,000610
2002-07-241,2301,2491,2031,2071,852,000603.50
2002-07-231,2431,2631,2431,2491,551,000624.50
2002-07-221,2501,2681,2431,2581,562,000629
2002-07-191,2831,2971,2601,2791,248,000639.50
2002-07-181,3131,3171,2911,3031,072,000651.50
2002-07-171,2851,3171,2811,3101,481,000655
2002-07-161,3001,3181,2821,2851,452,000642.50
2002-07-151,3101,3291,3051,3152,611,000657.50
2002-07-121,3171,3181,2861,2901,949,000645
2002-07-111,3071,3131,2651,2771,910,000638.50
2002-07-101,3001,3151,2951,3071,002,000653.50
2002-07-091,2711,3051,2571,3001,116,000650
2002-07-081,2951,2981,2571,2711,364,000635.50
2002-07-051,2901,3101,2801,2931,157,000646.50
2002-07-041,3051,3071,2801,2801,161,000640
2002-07-031,2801,3221,2731,3072,094,000653.50
2002-07-021,2501,2721,2331,2721,643,000636
2002-07-011,2801,2921,2621,2721,320,000636
2002-06-281,2301,2861,2261,2861,587,000643
2002-06-271,2211,2271,2041,2202,298,000610
2002-06-261,2601,2651,2211,2412,086,000620.50
2002-06-251,2821,2941,2781,2781,130,000639
2002-06-241,2721,2951,2721,2931,233,000646.50
2002-06-211,2621,2911,2521,2711,251,000635.50
2002-06-201,2651,2791,2461,2681,736,000634
2002-06-191,2781,3041,2451,2451,910,000622.50
2002-06-181,2801,2801,2541,2701,214,000635
2002-06-171,2701,2801,2531,2601,365,000630
2002-06-141,3011,3011,2701,2703,578,000635
2002-06-131,3151,3201,3001,3001,165,000650
2002-06-121,3391,3431,3221,3231,247,000661.50
2002-06-111,3071,3421,3061,3311,557,000665.50
2002-06-101,3141,3171,3041,304877,000652
2002-06-071,3151,3331,3051,3292,565,000664.50
2002-06-061,3631,3671,3511,3551,497,000677.50
2002-06-051,3661,3801,3481,3801,197,000690
2002-06-041,3461,3861,3461,3691,520,000684.50
2002-06-031,3901,3901,3551,3661,763,000683
2002-05-311,3721,3951,3661,3952,571,000697.50
2002-05-301,3501,3571,3281,3521,308,000676
2002-05-291,3791,3801,3701,370984,000685
2002-05-281,3591,3801,3451,3801,170,000690
2002-05-271,3511,3721,3501,3671,022,000683.50
2002-05-241,3491,3631,3381,3511,874,000675.50
2002-05-231,3331,3421,3261,3381,072,000669
2002-05-221,3171,3331,3161,3321,635,000666
2002-05-211,3231,3301,3071,3151,196,000657.50
2002-05-201,3271,3351,3151,3251,972,000662.50
2002-05-171,3111,3231,2951,3071,684,000653.50
2002-05-161,3251,3261,3091,3251,287,000662.50
2002-05-151,3391,3391,3231,3291,062,000664.50
2002-05-141,3251,3291,3111,3261,139,000663
2002-05-131,3211,3301,3111,321882,000660.50
2002-05-101,3201,3401,3111,3331,445,000666.50
2002-05-091,3331,3421,3201,3201,851,000660
2002-05-081,3001,3271,2991,3211,992,000660.50
2002-05-071,3051,3051,2911,2981,323,000649
2002-05-021,3071,3141,2911,3081,446,000654
2002-05-011,2901,3051,2821,2961,712,000648
2002-04-301,2681,2901,2561,2791,167,000639.50
2002-04-261,2891,2901,2501,2681,707,000634
2002-04-251,2951,2961,2821,292992,000646
2002-04-241,2841,2901,2691,2751,068,000637.50
2002-04-231,2851,2971,2711,2781,813,000639
2002-04-221,2751,2861,2611,2841,345,000642
2002-04-191,2701,2791,2621,2761,410,000638
2002-04-181,2791,2931,2721,2902,977,000645
2002-04-171,2631,2721,2421,2642,104,000632
2002-04-161,2281,2701,2281,2632,515,000631.50
2002-04-151,2301,2351,2201,2351,280,000617.50
2002-04-121,2021,2231,2021,2121,208,000606
2002-04-111,2351,2371,2101,2111,612,000605.50
2002-04-101,2041,2161,1951,2152,339,000607.50
2002-04-091,2481,2511,2211,2242,364,000612
2002-04-081,2301,2301,2211,224863,000612
2002-04-051,2181,2311,2081,2281,008,000614
2002-04-041,2201,2251,2041,2121,647,000606
2002-04-031,2071,2201,1981,2201,460,000610
2002-04-021,2021,2171,1931,207801,000603.50
2002-04-011,2001,2061,1821,200713,000600
2002-03-291,2121,2181,1761,182807,000591
2002-03-281,2111,2121,1951,200574,000600
2002-03-271,2241,2301,2061,2161,232,000608
2002-03-261,2241,2381,1961,2091,438,000604.50
2002-03-251,2001,2201,1971,2151,407,000607.50
2002-03-221,1961,2091,1851,1981,371,000599
2002-03-201,2101,2101,1761,1831,348,000591.50
2002-03-191,1981,2141,1941,2101,220,000605
2002-03-181,1901,1971,1801,1931,025,000596.50
2002-03-151,2001,2141,1651,1891,587,000594.50
2002-03-141,1901,2001,1841,1951,357,000597.50
2002-03-131,2201,2281,2011,2011,402,000600.50
2002-03-121,2201,2381,2161,2241,597,000612
2002-03-111,2311,2341,2121,2271,365,000613.50
2002-03-081,2011,2201,2001,2114,135,000605.50
2002-03-071,2141,2281,2091,2181,642,000609
2002-03-061,1901,2391,1901,2111,293,000605.50
2002-03-051,2251,2251,1751,1841,528,000592
2002-03-041,1921,2101,1841,2011,600,000600.50
2002-03-011,1401,1791,1401,1741,465,000587
2002-02-281,1431,1491,1201,1201,662,000560
2002-02-271,1081,1311,1071,1211,888,000560.50
2002-02-261,1171,1201,0911,1001,217,000550
2002-02-251,1321,1421,1121,113962,000556.50
2002-02-221,1381,1451,1211,1281,212,000564
2002-02-211,1241,1351,1201,130759,000565
2002-02-201,1291,1341,1101,1261,244,000563
2002-02-191,1441,1441,1201,120935,000560
2002-02-181,1391,1461,1331,136987,000568
2002-02-151,1301,1461,1201,1371,331,000568.50
2002-02-141,1571,1831,1351,1351,396,000567.50
2002-02-131,1451,1611,1421,157981,000578.50
2002-02-121,1741,1741,1411,1421,336,000571
2002-02-081,1261,1521,1221,1442,087,000572
2002-02-071,1181,1321,1161,125890,000562.50
2002-02-061,1351,1351,1111,1161,322,000558
2002-02-051,1331,1521,1101,1191,290,000559.50
2002-02-041,1681,1781,1321,1441,081,000572
2002-02-011,1841,1851,1651,1651,019,000582.50
2002-01-311,1811,1891,1721,1791,460,000589.50
2002-01-301,1751,1851,1701,180930,000590
2002-01-291,1751,1851,1751,176565,000588
2002-01-281,1901,1901,1731,183804,000591.50
2002-01-251,1711,1801,1601,1801,351,000590
2002-01-241,1901,1921,1701,1701,003,000585
2002-01-231,1961,2101,1801,1801,722,000590
2002-01-221,2131,2181,1961,1961,390,000598
2002-01-211,2001,2221,1951,2131,360,000606.50
2002-01-181,1901,2061,1851,200979,000600
2002-01-171,2031,2041,1861,192968,000596
2002-01-161,2071,2121,1941,2001,620,000600
2002-01-151,1801,2101,1761,1951,829,000597.50
2002-01-111,1861,1951,1751,1882,054,000594
2002-01-101,1901,1901,1601,1732,830,000586.50
2002-01-091,2221,2251,1881,1952,869,000597.50
2002-01-081,2601,2651,2371,2541,160,000627
2002-01-071,2771,2771,2581,264649,000632
2002-01-041,2801,2801,2571,259262,000629.50

分割・併合履歴 : [2025-03-28]1株→2株 [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