2802 味の素(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-308918938758751,427,000875
2009-12-298938998878971,729,000897
2009-12-288878988868921,737,000892
2009-12-258798858708761,438,000876
2009-12-248658818648782,015,000878
2009-12-228568608468572,108,000857
2009-12-218358528358512,008,000851
2009-12-188238368238351,435,000835
2009-12-178378428268331,604,000833
2009-12-168358438318361,769,000836
2009-12-158328328228251,137,000825
2009-12-148318338218271,686,000827
2009-12-118228358158354,478,000835
2009-12-108208258128172,112,000817
2009-12-098248288218251,200,000825
2009-12-088258328258302,274,000830
2009-12-078348388268312,260,000831
2009-12-048408418268312,371,000831
2009-12-038258468238462,915,000846
2009-12-028108228028193,207,000819
2009-12-018208258078163,658,000816
2009-11-308098117978112,981,000811
2009-11-277797997767893,066,000789
2009-11-267837937807831,985,000783
2009-11-257998127927992,168,000799
2009-11-247937977827951,740,000795
2009-11-207907947857921,566,000792
2009-11-198058057908002,460,000800
2009-11-187938097878072,760,000807
2009-11-178108137967972,974,000797
2009-11-168238288068122,279,000812
2009-11-138348428208223,418,000822
2009-11-128518518408431,765,000843
2009-11-118568568458491,801,000849
2009-11-108458548368513,671,000851
2009-11-098598598378393,174,000839
2009-11-068628858538735,249,000873
2009-11-058478528418491,299,000849
2009-11-048498558388531,670,000853
2009-11-028418468318441,429,000844
2009-10-308618618508561,299,000856
2009-10-298588638498512,016,000851
2009-10-288708758608651,523,000865
2009-10-278698738598621,597,000862
2009-10-268688768688741,166,000874
2009-10-238708878678752,068,000875
2009-10-228738738598681,300,000868
2009-10-218738838658791,727,000879
2009-10-208738808688781,678,000878
2009-10-198728778628701,285,000870
2009-10-168598738598721,659,000872
2009-10-158678778628672,491,000867
2009-10-148488618438572,428,000857
2009-10-138448488408421,740,000842
2009-10-098508518408452,547,000845
2009-10-088528548408443,111,000844
2009-10-078608648508562,038,000856
2009-10-068788788558592,110,000859
2009-10-058788868738781,814,000878
2009-10-028828898748782,224,000878
2009-10-019059118938961,727,000896
2009-09-308828998828991,754,000899
2009-09-299119118838852,267,000885
2009-09-289009078939021,674,000902
2009-09-259289289079161,469,000916
2009-09-249399449249312,276,000931
2009-09-189299329089192,547,000919
2009-09-179089229059212,965,000921
2009-09-168889058838882,874,000888
2009-09-158708808688741,301,000874
2009-09-148898918678741,462,000874
2009-09-119029028868914,649,000891
2009-09-108878988858981,680,000898
2009-09-098788848678741,820,000874
2009-09-088838928768772,111,000877
2009-09-078958998868901,754,000890
2009-09-049149188918953,483,000895
2009-09-039049139029102,358,000910
2009-09-029169169069122,987,000912
2009-09-019439519419411,115,000941
2009-08-319479699429492,155,000949
2009-08-289479479349441,522,000944
2009-08-279429429279381,523,000938
2009-08-269439499319453,309,000945
2009-08-259419559419451,716,000945
2009-08-249459559449511,846,000951
2009-08-219449519279392,703,000939
2009-08-209349589319542,693,000954
2009-08-199339369239313,303,000931
2009-08-189129369079344,513,000934
2009-08-179219219069082,648,000908
2009-08-149119219049213,874,000921
2009-08-139079239019012,115,000901
2009-08-128969068958971,588,000897
2009-08-119029119029061,706,000906
2009-08-109029178989022,073,000902
2009-08-078948958798952,250,000895
2009-08-069049118958992,459,000899
2009-08-058819148819044,532,000904
2009-08-048958978858865,798,000886
2009-08-039179358918995,873,000899
2009-07-318359198339087,062,000908
2009-07-308298338218312,080,000831
2009-07-298288318258262,370,000826
2009-07-288288298188222,306,000822
2009-07-278248378188182,683,000818
2009-07-248278298168242,354,000824
2009-07-238298408238273,400,000827
2009-07-228048298038244,130,000824
2009-07-217827977827942,284,000794
2009-07-177968007867891,669,000789
2009-07-167957987907931,895,000793
2009-07-157847927797852,560,000785
2009-07-147847877657783,343,000778
2009-07-137778047757763,656,000776
2009-07-107807817657722,904,000772
2009-07-097807857667702,188,000770
2009-07-087937967837871,956,000787
2009-07-077808057808044,731,000804
2009-07-067637807577731,925,000773
2009-07-037627717567661,514,000766
2009-07-027907907737752,476,000775
2009-07-017707897677824,989,000782
2009-06-307607657567641,711,000764
2009-06-297607617547561,374,000756
2009-06-267497567417541,519,000754
2009-06-257457507407451,752,000745
2009-06-247497537447451,595,000745
2009-06-237567657367403,385,000740
2009-06-227537707507613,341,000761
2009-06-197597597417502,089,000750
2009-06-187357527337512,120,000751
2009-06-177407487357391,579,000739
2009-06-167507527347372,235,000737
2009-06-157597607507551,691,000755
2009-06-127607607407556,169,000755
2009-06-117387517327503,470,000750
2009-06-107277457257414,690,000741
2009-06-097187227147212,509,000721
2009-06-087147217137211,992,000721
2009-06-057137137097112,433,000711
2009-06-047167197087082,803,000708
2009-06-037217247167162,904,000716
2009-06-027187207107184,048,000718
2009-06-017117187087172,840,000717
2009-05-297137147057094,289,000709
2009-05-287207207137183,697,000718
2009-05-277127247107234,625,000723
2009-05-267127136987025,021,000702
2009-05-257177237137172,395,000717
2009-05-227087177077173,189,000717
2009-05-217087107057093,176,000709
2009-05-207117167057133,494,000713
2009-05-197207257087104,375,000710
2009-05-187217227087104,126,000710
2009-05-157327427227276,287,000727
2009-05-147507737487703,362,000770
2009-05-137507677497642,843,000764
2009-05-127387517347462,607,000746
2009-05-117307417297382,518,000738
2009-05-087107307087273,795,000727
2009-05-077247257107114,360,000711
2009-05-017247247127171,523,000717
2009-04-307217247167232,031,000723
2009-04-287207227057052,095,000705
2009-04-277257266997042,108,000704
2009-04-247077197057183,858,000718
2009-04-236936996866972,139,000697
2009-04-227027046916912,419,000691
2009-04-217007106947022,833,000702
2009-04-207107136987002,020,000700
2009-04-177227277067082,490,000708
2009-04-167197377157212,313,000721
2009-04-157207257117192,477,000719
2009-04-147307307197242,275,000724
2009-04-137367367217222,014,000722
2009-04-107477477317402,274,000740
2009-04-097357387247372,198,000737
2009-04-087357387207254,466,000725
2009-04-077137397127345,047,000734
2009-04-067037116977092,898,000709
2009-04-037007036916973,530,000697
2009-04-027007026806905,556,000690
2009-04-016906976816933,001,000693
2009-03-317057126906952,731,000695
2009-03-307187266946953,299,000695
2009-03-277347377127123,007,000712
2009-03-267327347147242,503,000724
2009-03-257217347137323,546,000732
2009-03-247067256987184,078,000718
2009-03-236846956786932,609,000693
2009-03-196706816626732,368,000673
2009-03-186706716556643,091,000664
2009-03-176606666496643,577,000664
2009-03-166506616476531,790,000653
2009-03-136406496366425,444,000642
2009-03-126276376256293,456,000629
2009-03-116486596436473,101,000647
2009-03-106426506266283,971,000628
2009-03-096476586416452,315,000645
2009-03-066466636386472,765,000647
2009-03-056436626396553,132,000655
2009-03-046376486356433,282,000643
2009-03-036526566436503,093,000650
2009-03-026776776596673,606,000667
2009-02-276676786556773,281,000677
2009-02-266716826616663,288,000666
2009-02-256736756466724,123,000672
2009-02-246536696436674,132,000667
2009-02-236376586356563,193,000656
2009-02-206586686436494,203,000649
2009-02-196616706566655,012,000665
2009-02-186356446316414,175,000641
2009-02-176556576436452,959,000645
2009-02-166616686586623,586,000662
2009-02-136566686486575,282,000657
2009-02-126716736426496,940,000649
2009-02-106776936766804,641,000680
2009-02-097047066826825,576,000682
2009-02-067007116977035,765,000703
2009-02-057097146967055,949,000705
2009-02-047317377167196,365,000719
2009-02-037617627367385,037,000738
2009-02-027777817637813,214,000781
2009-01-307957967807842,722,000784
2009-01-298098137998112,730,000811
2009-01-288208207958032,596,000803
2009-01-277878057828002,698,000800
2009-01-267807987787852,534,000785
2009-01-237827987817883,236,000788
2009-01-227987987807883,262,000788
2009-01-217828007787892,787,000789
2009-01-208008067887964,074,000796
2009-01-198558588118112,991,000811
2009-01-168308418248351,867,000835
2009-01-158288358138203,131,000820
2009-01-148588638428433,448,000843
2009-01-138608788528604,183,000860
2009-01-098778908738782,511,000878
2009-01-088929058768773,501,000877
2009-01-079499508918935,372,000893
2009-01-069729769519531,633,000953
2009-01-05986990961963821,000963

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