2802 味の素(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,5831,5901,5691,573605,0001,573
2006-12-281,5921,5981,5781,5831,980,0001,583
2006-12-271,5581,5911,5581,5871,398,0001,587
2006-12-261,5611,5671,5491,5661,624,0001,566
2006-12-251,5701,5781,5631,5681,484,0001,568
2006-12-221,5791,5951,5591,5723,304,0001,572
2006-12-211,5401,5811,5381,5744,995,0001,574
2006-12-201,5041,5351,5021,5312,287,0001,531
2006-12-191,5091,5241,5011,5032,095,0001,503
2006-12-181,5131,5191,4981,5101,584,0001,510
2006-12-151,5201,5351,5091,5224,871,0001,522
2006-12-141,4801,5231,4781,5195,120,0001,519
2006-12-131,4511,4871,4471,4863,619,0001,486
2006-12-121,4661,4701,4501,4563,456,0001,456
2006-12-111,4361,4791,4361,4734,035,0001,473
2006-12-081,4171,4421,4171,4344,426,0001,434
2006-12-071,4291,4371,4191,4252,171,0001,425
2006-12-061,4311,4321,4141,4212,749,0001,421
2006-12-051,4331,4501,4231,4394,261,0001,439
2006-12-041,4151,4321,4021,4193,960,0001,419
2006-12-011,4001,4201,3971,4034,155,0001,403
2006-11-301,3901,4001,3851,3993,771,0001,399
2006-11-291,3951,4051,3861,4034,191,0001,403
2006-11-281,3751,3991,3751,3953,374,0001,395
2006-11-271,3671,4001,3661,3952,919,0001,395
2006-11-241,3651,3881,3561,3752,114,0001,375
2006-11-221,3841,3901,3681,3821,855,0001,382
2006-11-211,3951,3991,3861,3952,511,0001,395
2006-11-201,3971,4041,3841,3841,860,0001,384
2006-11-171,3991,4221,3921,4074,034,0001,407
2006-11-161,3921,4031,3881,3882,101,0001,388
2006-11-151,3791,3961,3741,3891,738,0001,389
2006-11-141,3991,4051,3891,3992,783,0001,399
2006-11-131,3601,4061,3601,4004,405,0001,400
2006-11-101,4001,4001,3661,3723,317,0001,372
2006-11-091,3871,4161,3841,4104,693,0001,410
2006-11-081,3951,4041,3741,3783,324,0001,378
2006-11-071,4001,4201,3991,4055,681,0001,405
2006-11-061,3871,4001,3811,3932,458,0001,393
2006-11-021,3691,4041,3591,4037,742,0001,403
2006-11-011,3591,3661,3391,3553,577,0001,355
2006-10-311,3551,3551,3321,3533,580,0001,353
2006-10-301,3491,3581,3441,3553,799,0001,355
2006-10-271,3571,3571,3431,3442,567,0001,344
2006-10-261,3601,3661,3541,3583,020,0001,358
2006-10-251,3391,3611,3381,3563,795,0001,356
2006-10-241,3241,3411,3231,3382,917,0001,338
2006-10-231,3411,3451,3171,3273,812,0001,327
2006-10-201,3271,3401,3231,3403,651,0001,340
2006-10-191,3281,3281,3121,3243,734,0001,324
2006-10-181,3161,3281,3031,3253,583,0001,325
2006-10-171,2981,3141,2981,3113,198,0001,311
2006-10-161,3101,3121,3031,3032,160,0001,303
2006-10-131,3241,3301,3021,3053,944,0001,305
2006-10-121,3421,3421,3161,3163,432,0001,316
2006-10-111,3301,3661,3271,3437,021,0001,343
2006-10-101,3201,3291,3111,3192,885,0001,319
2006-10-061,3001,3141,2961,3063,117,0001,306
2006-10-051,2901,3031,2851,2991,934,0001,299
2006-10-041,2851,3021,2761,2823,487,0001,282
2006-10-031,2921,3011,2861,2923,884,0001,292
2006-10-021,2791,2951,2781,2901,827,0001,290
2006-09-291,2811,2811,2641,2721,951,0001,272
2006-09-281,2901,2901,2671,2732,641,0001,273
2006-09-271,2681,2911,2641,2912,395,0001,291
2006-09-261,2571,2671,2521,2631,268,0001,263
2006-09-251,2641,2691,2601,2692,510,0001,269
2006-09-221,2551,2591,2481,2521,376,0001,252
2006-09-211,2651,2661,2521,2622,132,0001,262
2006-09-201,2521,2551,2421,2532,051,0001,253
2006-09-191,2531,2721,2501,2521,167,0001,252
2006-09-151,2571,2571,2391,2451,591,0001,245
2006-09-141,2461,2611,2411,2572,255,0001,257
2006-09-131,2581,2581,2391,2431,560,0001,243
2006-09-121,2501,2501,2391,2442,662,0001,244
2006-09-111,2451,2481,2361,2372,582,0001,237
2006-09-081,2301,2571,2301,2475,942,0001,247
2006-09-071,2621,2661,2391,2453,826,0001,245
2006-09-061,2711,2771,2571,2624,463,0001,262
2006-09-051,3011,3011,2861,2861,820,0001,286
2006-09-041,2891,3081,2821,3022,789,0001,302
2006-09-011,2731,2861,2641,2812,740,0001,281
2006-08-311,2521,2771,2501,2732,540,0001,273
2006-08-301,2491,2521,2421,2511,636,0001,251
2006-08-291,2531,2531,2401,2472,088,0001,247
2006-08-281,2561,2581,2431,2481,721,0001,248
2006-08-251,2431,2591,2431,2471,355,0001,247
2006-08-241,2531,2551,2381,2411,315,0001,241
2006-08-231,2641,2681,2531,2551,763,0001,255
2006-08-221,2661,2691,2571,2641,590,0001,264
2006-08-211,2581,2651,2511,2591,779,0001,259
2006-08-181,2521,2691,2521,2663,085,0001,266
2006-08-171,2551,2551,2381,2401,991,0001,240
2006-08-161,2361,2481,2351,2451,795,0001,245
2006-08-151,2441,2441,2291,2312,134,0001,231
2006-08-141,2281,2531,2251,2523,141,0001,252
2006-08-111,2251,2331,2151,2152,598,0001,215
2006-08-101,2131,2241,2061,2202,525,0001,220
2006-08-091,2051,2151,1951,2135,478,0001,213
2006-08-081,2101,2241,2081,2242,086,0001,224
2006-08-071,2331,2331,2071,2092,157,0001,209
2006-08-041,2261,2331,2111,2323,248,0001,232
2006-08-031,2191,2261,2071,2244,358,0001,224
2006-08-021,2171,2201,2041,2158,177,0001,215
2006-08-011,2751,2811,2311,2376,802,0001,237
2006-07-311,2931,2991,2821,2902,238,0001,290
2006-07-281,2781,2851,2671,2722,670,0001,272
2006-07-271,2461,2741,2461,2651,618,0001,265
2006-07-261,2591,2611,2421,2452,523,0001,245
2006-07-251,2591,2621,2511,2531,768,0001,253
2006-07-241,2521,2541,2371,2472,695,0001,247
2006-07-211,2631,2711,2451,2513,693,0001,251
2006-07-201,2831,2851,2601,2613,394,0001,261
2006-07-191,2561,2701,2521,2523,066,0001,252
2006-07-181,2821,2821,2501,2574,984,0001,257
2006-07-141,2851,2911,2701,2813,143,0001,281
2006-07-131,3101,3241,2971,3043,881,0001,304
2006-07-121,3281,3341,3051,3103,161,0001,310
2006-07-111,3091,3241,3051,3202,664,0001,320
2006-07-101,2681,3051,2661,3032,289,0001,303
2006-07-071,2971,3031,2851,2882,041,0001,288
2006-07-061,2921,2931,2771,2842,637,0001,284
2006-07-051,2981,3121,2941,3002,972,0001,300
2006-07-041,2891,2981,2771,2912,827,0001,291
2006-07-031,2631,2801,2631,2744,537,0001,274
2006-06-301,2801,2851,2631,2675,742,0001,267
2006-06-291,2761,2881,2651,2881,958,0001,288
2006-06-281,2921,2921,2541,2752,235,0001,275
2006-06-271,2961,3001,2861,2931,461,0001,293
2006-06-261,2881,3051,2801,2961,488,0001,296
2006-06-231,3071,3071,2721,2871,889,0001,287
2006-06-221,3001,3101,2851,3072,417,0001,307
2006-06-211,2891,2901,2601,2833,096,0001,283
2006-06-201,2701,2891,2681,2793,373,0001,279
2006-06-191,2541,2711,2461,2672,717,0001,267
2006-06-161,2521,2551,2311,2463,064,0001,246
2006-06-151,2431,2501,2101,2395,380,0001,239
2006-06-141,2501,2631,2361,2433,839,0001,243
2006-06-131,2641,2821,2561,2571,928,0001,257
2006-06-121,2881,2881,2611,2801,993,0001,280
2006-06-091,2351,2941,2351,2836,800,0001,283
2006-06-081,3181,3241,2381,2555,311,0001,255
2006-06-071,3131,3371,3031,3183,872,0001,318
2006-06-061,3191,3321,2981,3132,612,0001,313
2006-06-051,3071,3381,3001,3305,098,0001,330
2006-06-021,2871,2951,2501,2876,771,0001,287
2006-06-011,3241,3381,3001,3075,707,0001,307
2006-05-311,3281,3471,3201,3282,162,0001,328
2006-05-301,3491,3551,3381,3431,148,0001,343
2006-05-291,3841,3851,3481,3501,919,0001,350
2006-05-261,3771,3871,3501,3672,034,0001,367
2006-05-251,3421,3791,3341,3723,204,0001,372
2006-05-241,3311,3461,3131,3423,187,0001,342
2006-05-231,3421,3661,3391,3392,505,0001,339
2006-05-221,3761,3931,3601,3623,933,0001,362
2006-05-191,3701,3781,3561,3763,998,0001,376
2006-05-181,3991,4081,3771,3803,989,0001,380
2006-05-171,4301,4531,4081,4395,318,0001,439
2006-05-161,4401,4421,3951,4004,098,0001,400
2006-05-151,4091,4551,3741,4455,210,0001,445
2006-05-121,4031,4221,3981,4143,064,0001,414
2006-05-111,3991,4281,3991,4172,191,0001,417
2006-05-101,4211,4331,3981,4033,628,0001,403
2006-05-091,4381,4441,4271,4333,089,0001,433
2006-05-081,4561,4621,4351,4383,236,0001,438
2006-05-021,4301,4621,4271,4562,552,0001,456
2006-05-011,4281,4401,4221,4332,092,0001,433
2006-04-281,4481,4481,4161,4183,003,0001,418
2006-04-271,4691,4691,4441,4472,646,0001,447
2006-04-261,4661,4881,4511,4626,570,0001,462
2006-04-251,4491,4701,4231,4645,618,0001,464
2006-04-241,4471,4501,4101,4203,746,0001,420
2006-04-211,4641,4661,4501,4601,972,0001,460
2006-04-201,4431,4681,4371,4653,200,0001,465
2006-04-191,4411,4721,4341,4564,144,0001,456
2006-04-181,4201,4421,4181,4371,877,0001,437
2006-04-171,4381,4421,4211,4241,902,0001,424
2006-04-141,4441,4531,4291,4383,389,0001,438
2006-04-131,4351,4381,4181,4244,717,0001,424
2006-04-121,4551,4561,4371,4403,434,0001,440
2006-04-111,4201,4791,4161,46010,725,0001,460
2006-04-101,3881,4031,3791,3964,521,0001,396
2006-04-071,4171,4461,3931,4087,239,0001,408
2006-04-061,3801,4401,3791,42510,932,0001,425
2006-04-051,3531,3701,3501,3637,260,0001,363
2006-04-041,3481,3751,3261,37318,112,0001,373
2006-04-031,2511,2661,2441,2614,396,0001,261
2006-03-311,2601,2631,2551,2571,820,0001,257
2006-03-301,2601,2641,2551,2592,856,0001,259
2006-03-291,2591,2651,2511,2612,002,0001,261
2006-03-281,2511,2661,2421,2632,132,0001,263
2006-03-271,2521,2651,2431,2623,098,0001,262
2006-03-241,2401,2521,2401,2512,692,0001,251
2006-03-231,2601,2641,2521,2602,415,0001,260
2006-03-221,2701,2701,2541,2612,098,0001,261
2006-03-201,2551,2741,2551,2712,670,0001,271
2006-03-171,2491,2721,2431,2703,306,0001,270
2006-03-161,2731,2741,2271,2394,407,0001,239
2006-03-151,2731,2781,2601,2761,665,0001,276
2006-03-141,2601,2741,2581,2731,862,0001,273
2006-03-131,2601,2721,2561,2672,131,0001,267
2006-03-101,2781,2801,2571,2604,257,0001,260
2006-03-091,2681,2791,2611,2772,420,0001,277
2006-03-081,2621,2751,2581,2651,612,0001,265
2006-03-071,2701,2761,2551,2701,824,0001,270
2006-03-061,2681,2771,2601,2773,561,0001,277
2006-03-031,2481,2671,2451,2635,041,0001,263
2006-03-021,2391,2501,2301,2462,419,0001,246
2006-03-011,2391,2391,2221,2281,411,0001,228
2006-02-281,2341,2461,2291,2402,557,0001,240
2006-02-271,2261,2331,2191,2302,027,0001,230
2006-02-241,2271,2271,2131,2171,884,0001,217
2006-02-231,2241,2281,2141,2282,159,0001,228
2006-02-221,2161,2171,2021,2061,779,0001,206
2006-02-211,2061,2101,2001,2103,870,0001,210
2006-02-201,2211,2281,1991,2113,654,0001,211
2006-02-171,2391,2391,2141,2221,845,0001,222
2006-02-161,2301,2351,2171,2352,259,0001,235
2006-02-151,2311,2421,2251,2312,066,0001,231
2006-02-141,2291,2441,2241,2382,991,0001,238
2006-02-131,2311,2381,2261,2282,926,0001,228
2006-02-101,2421,2431,2301,2384,422,0001,238
2006-02-091,2131,2511,2061,2476,876,0001,247
2006-02-081,2001,2011,1921,1932,607,0001,193
2006-02-071,1901,2061,1891,2004,385,0001,200
2006-02-061,2041,2091,1901,1904,275,0001,190
2006-02-031,2211,2231,1951,2005,236,0001,200
2006-02-021,2161,2351,2151,2334,152,0001,233
2006-02-011,2151,2261,2131,2203,574,0001,220
2006-01-311,2241,2261,2161,2183,324,0001,218
2006-01-301,2321,2361,2191,2245,375,0001,224
2006-01-271,2191,2251,2121,2256,139,0001,225
2006-01-261,2381,2481,2231,2262,864,0001,226
2006-01-251,2601,2601,2351,2351,890,0001,235
2006-01-241,2411,2511,2321,2472,114,0001,247
2006-01-231,2201,2551,2171,2393,030,0001,239
2006-01-201,2501,2631,2371,2603,681,0001,260
2006-01-191,2491,2491,2221,2445,912,0001,244
2006-01-181,2321,2341,2021,2096,836,0001,209
2006-01-171,2501,2581,2351,2366,937,0001,236
2006-01-161,2801,2841,2571,2714,823,0001,271
2006-01-131,3011,3031,2871,2976,978,0001,297
2006-01-121,2591,3071,2551,3006,435,0001,300
2006-01-111,2601,2651,2501,2503,295,0001,250
2006-01-101,2691,2691,2531,2553,813,0001,255
2006-01-061,2471,2651,2461,2604,191,0001,260
2006-01-051,2341,2491,2271,2445,127,0001,244
2006-01-041,2231,2291,2121,2292,293,0001,229

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