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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 891 | 893 | 875 | 875 | 1,427,000 | 437.50 |
| 2009-12-29 | 893 | 899 | 887 | 897 | 1,729,000 | 448.50 |
| 2009-12-28 | 887 | 898 | 886 | 892 | 1,737,000 | 446 |
| 2009-12-25 | 879 | 885 | 870 | 876 | 1,438,000 | 438 |
| 2009-12-24 | 865 | 881 | 864 | 878 | 2,015,000 | 439 |
| 2009-12-22 | 856 | 860 | 846 | 857 | 2,108,000 | 428.50 |
| 2009-12-21 | 835 | 852 | 835 | 851 | 2,008,000 | 425.50 |
| 2009-12-18 | 823 | 836 | 823 | 835 | 1,435,000 | 417.50 |
| 2009-12-17 | 837 | 842 | 826 | 833 | 1,604,000 | 416.50 |
| 2009-12-16 | 835 | 843 | 831 | 836 | 1,769,000 | 418 |
| 2009-12-15 | 832 | 832 | 822 | 825 | 1,137,000 | 412.50 |
| 2009-12-14 | 831 | 833 | 821 | 827 | 1,686,000 | 413.50 |
| 2009-12-11 | 822 | 835 | 815 | 835 | 4,478,000 | 417.50 |
| 2009-12-10 | 820 | 825 | 812 | 817 | 2,112,000 | 408.50 |
| 2009-12-09 | 824 | 828 | 821 | 825 | 1,200,000 | 412.50 |
| 2009-12-08 | 825 | 832 | 825 | 830 | 2,274,000 | 415 |
| 2009-12-07 | 834 | 838 | 826 | 831 | 2,260,000 | 415.50 |
| 2009-12-04 | 840 | 841 | 826 | 831 | 2,371,000 | 415.50 |
| 2009-12-03 | 825 | 846 | 823 | 846 | 2,915,000 | 423 |
| 2009-12-02 | 810 | 822 | 802 | 819 | 3,207,000 | 409.50 |
| 2009-12-01 | 820 | 825 | 807 | 816 | 3,658,000 | 408 |
| 2009-11-30 | 809 | 811 | 797 | 811 | 2,981,000 | 405.50 |
| 2009-11-27 | 779 | 799 | 776 | 789 | 3,066,000 | 394.50 |
| 2009-11-26 | 783 | 793 | 780 | 783 | 1,985,000 | 391.50 |
| 2009-11-25 | 799 | 812 | 792 | 799 | 2,168,000 | 399.50 |
| 2009-11-24 | 793 | 797 | 782 | 795 | 1,740,000 | 397.50 |
| 2009-11-20 | 790 | 794 | 785 | 792 | 1,566,000 | 396 |
| 2009-11-19 | 805 | 805 | 790 | 800 | 2,460,000 | 400 |
| 2009-11-18 | 793 | 809 | 787 | 807 | 2,760,000 | 403.50 |
| 2009-11-17 | 810 | 813 | 796 | 797 | 2,974,000 | 398.50 |
| 2009-11-16 | 823 | 828 | 806 | 812 | 2,279,000 | 406 |
| 2009-11-13 | 834 | 842 | 820 | 822 | 3,418,000 | 411 |
| 2009-11-12 | 851 | 851 | 840 | 843 | 1,765,000 | 421.50 |
| 2009-11-11 | 856 | 856 | 845 | 849 | 1,801,000 | 424.50 |
| 2009-11-10 | 845 | 854 | 836 | 851 | 3,671,000 | 425.50 |
| 2009-11-09 | 859 | 859 | 837 | 839 | 3,174,000 | 419.50 |
| 2009-11-06 | 862 | 885 | 853 | 873 | 5,249,000 | 436.50 |
| 2009-11-05 | 847 | 852 | 841 | 849 | 1,299,000 | 424.50 |
| 2009-11-04 | 849 | 855 | 838 | 853 | 1,670,000 | 426.50 |
| 2009-11-02 | 841 | 846 | 831 | 844 | 1,429,000 | 422 |
| 2009-10-30 | 861 | 861 | 850 | 856 | 1,299,000 | 428 |
| 2009-10-29 | 858 | 863 | 849 | 851 | 2,016,000 | 425.50 |
| 2009-10-28 | 870 | 875 | 860 | 865 | 1,523,000 | 432.50 |
| 2009-10-27 | 869 | 873 | 859 | 862 | 1,597,000 | 431 |
| 2009-10-26 | 868 | 876 | 868 | 874 | 1,166,000 | 437 |
| 2009-10-23 | 870 | 887 | 867 | 875 | 2,068,000 | 437.50 |
| 2009-10-22 | 873 | 873 | 859 | 868 | 1,300,000 | 434 |
| 2009-10-21 | 873 | 883 | 865 | 879 | 1,727,000 | 439.50 |
| 2009-10-20 | 873 | 880 | 868 | 878 | 1,678,000 | 439 |
| 2009-10-19 | 872 | 877 | 862 | 870 | 1,285,000 | 435 |
| 2009-10-16 | 859 | 873 | 859 | 872 | 1,659,000 | 436 |
| 2009-10-15 | 867 | 877 | 862 | 867 | 2,491,000 | 433.50 |
| 2009-10-14 | 848 | 861 | 843 | 857 | 2,428,000 | 428.50 |
| 2009-10-13 | 844 | 848 | 840 | 842 | 1,740,000 | 421 |
| 2009-10-09 | 850 | 851 | 840 | 845 | 2,547,000 | 422.50 |
| 2009-10-08 | 852 | 854 | 840 | 844 | 3,111,000 | 422 |
| 2009-10-07 | 860 | 864 | 850 | 856 | 2,038,000 | 428 |
| 2009-10-06 | 878 | 878 | 855 | 859 | 2,110,000 | 429.50 |
| 2009-10-05 | 878 | 886 | 873 | 878 | 1,814,000 | 439 |
| 2009-10-02 | 882 | 889 | 874 | 878 | 2,224,000 | 439 |
| 2009-10-01 | 905 | 911 | 893 | 896 | 1,727,000 | 448 |
| 2009-09-30 | 882 | 899 | 882 | 899 | 1,754,000 | 449.50 |
| 2009-09-29 | 911 | 911 | 883 | 885 | 2,267,000 | 442.50 |
| 2009-09-28 | 900 | 907 | 893 | 902 | 1,674,000 | 451 |
| 2009-09-25 | 928 | 928 | 907 | 916 | 1,469,000 | 458 |
| 2009-09-24 | 939 | 944 | 924 | 931 | 2,276,000 | 465.50 |
| 2009-09-18 | 929 | 932 | 908 | 919 | 2,547,000 | 459.50 |
| 2009-09-17 | 908 | 922 | 905 | 921 | 2,965,000 | 460.50 |
| 2009-09-16 | 888 | 905 | 883 | 888 | 2,874,000 | 444 |
| 2009-09-15 | 870 | 880 | 868 | 874 | 1,301,000 | 437 |
| 2009-09-14 | 889 | 891 | 867 | 874 | 1,462,000 | 437 |
| 2009-09-11 | 902 | 902 | 886 | 891 | 4,649,000 | 445.50 |
| 2009-09-10 | 887 | 898 | 885 | 898 | 1,680,000 | 449 |
| 2009-09-09 | 878 | 884 | 867 | 874 | 1,820,000 | 437 |
| 2009-09-08 | 883 | 892 | 876 | 877 | 2,111,000 | 438.50 |
| 2009-09-07 | 895 | 899 | 886 | 890 | 1,754,000 | 445 |
| 2009-09-04 | 914 | 918 | 891 | 895 | 3,483,000 | 447.50 |
| 2009-09-03 | 904 | 913 | 902 | 910 | 2,358,000 | 455 |
| 2009-09-02 | 916 | 916 | 906 | 912 | 2,987,000 | 456 |
| 2009-09-01 | 943 | 951 | 941 | 941 | 1,115,000 | 470.50 |
| 2009-08-31 | 947 | 969 | 942 | 949 | 2,155,000 | 474.50 |
| 2009-08-28 | 947 | 947 | 934 | 944 | 1,522,000 | 472 |
| 2009-08-27 | 942 | 942 | 927 | 938 | 1,523,000 | 469 |
| 2009-08-26 | 943 | 949 | 931 | 945 | 3,309,000 | 472.50 |
| 2009-08-25 | 941 | 955 | 941 | 945 | 1,716,000 | 472.50 |
| 2009-08-24 | 945 | 955 | 944 | 951 | 1,846,000 | 475.50 |
| 2009-08-21 | 944 | 951 | 927 | 939 | 2,703,000 | 469.50 |
| 2009-08-20 | 934 | 958 | 931 | 954 | 2,693,000 | 477 |
| 2009-08-19 | 933 | 936 | 923 | 931 | 3,303,000 | 465.50 |
| 2009-08-18 | 912 | 936 | 907 | 934 | 4,513,000 | 467 |
| 2009-08-17 | 921 | 921 | 906 | 908 | 2,648,000 | 454 |
| 2009-08-14 | 911 | 921 | 904 | 921 | 3,874,000 | 460.50 |
| 2009-08-13 | 907 | 923 | 901 | 901 | 2,115,000 | 450.50 |
| 2009-08-12 | 896 | 906 | 895 | 897 | 1,588,000 | 448.50 |
| 2009-08-11 | 902 | 911 | 902 | 906 | 1,706,000 | 453 |
| 2009-08-10 | 902 | 917 | 898 | 902 | 2,073,000 | 451 |
| 2009-08-07 | 894 | 895 | 879 | 895 | 2,250,000 | 447.50 |
| 2009-08-06 | 904 | 911 | 895 | 899 | 2,459,000 | 449.50 |
| 2009-08-05 | 881 | 914 | 881 | 904 | 4,532,000 | 452 |
| 2009-08-04 | 895 | 897 | 885 | 886 | 5,798,000 | 443 |
| 2009-08-03 | 917 | 935 | 891 | 899 | 5,873,000 | 449.50 |
| 2009-07-31 | 835 | 919 | 833 | 908 | 7,062,000 | 454 |
| 2009-07-30 | 829 | 833 | 821 | 831 | 2,080,000 | 415.50 |
| 2009-07-29 | 828 | 831 | 825 | 826 | 2,370,000 | 413 |
| 2009-07-28 | 828 | 829 | 818 | 822 | 2,306,000 | 411 |
| 2009-07-27 | 824 | 837 | 818 | 818 | 2,683,000 | 409 |
| 2009-07-24 | 827 | 829 | 816 | 824 | 2,354,000 | 412 |
| 2009-07-23 | 829 | 840 | 823 | 827 | 3,400,000 | 413.50 |
| 2009-07-22 | 804 | 829 | 803 | 824 | 4,130,000 | 412 |
| 2009-07-21 | 782 | 797 | 782 | 794 | 2,284,000 | 397 |
| 2009-07-17 | 796 | 800 | 786 | 789 | 1,669,000 | 394.50 |
| 2009-07-16 | 795 | 798 | 790 | 793 | 1,895,000 | 396.50 |
| 2009-07-15 | 784 | 792 | 779 | 785 | 2,560,000 | 392.50 |
| 2009-07-14 | 784 | 787 | 765 | 778 | 3,343,000 | 389 |
| 2009-07-13 | 777 | 804 | 775 | 776 | 3,656,000 | 388 |
| 2009-07-10 | 780 | 781 | 765 | 772 | 2,904,000 | 386 |
| 2009-07-09 | 780 | 785 | 766 | 770 | 2,188,000 | 385 |
| 2009-07-08 | 793 | 796 | 783 | 787 | 1,956,000 | 393.50 |
| 2009-07-07 | 780 | 805 | 780 | 804 | 4,731,000 | 402 |
| 2009-07-06 | 763 | 780 | 757 | 773 | 1,925,000 | 386.50 |
| 2009-07-03 | 762 | 771 | 756 | 766 | 1,514,000 | 383 |
| 2009-07-02 | 790 | 790 | 773 | 775 | 2,476,000 | 387.50 |
| 2009-07-01 | 770 | 789 | 767 | 782 | 4,989,000 | 391 |
| 2009-06-30 | 760 | 765 | 756 | 764 | 1,711,000 | 382 |
| 2009-06-29 | 760 | 761 | 754 | 756 | 1,374,000 | 378 |
| 2009-06-26 | 749 | 756 | 741 | 754 | 1,519,000 | 377 |
| 2009-06-25 | 745 | 750 | 740 | 745 | 1,752,000 | 372.50 |
| 2009-06-24 | 749 | 753 | 744 | 745 | 1,595,000 | 372.50 |
| 2009-06-23 | 756 | 765 | 736 | 740 | 3,385,000 | 370 |
| 2009-06-22 | 753 | 770 | 750 | 761 | 3,341,000 | 380.50 |
| 2009-06-19 | 759 | 759 | 741 | 750 | 2,089,000 | 375 |
| 2009-06-18 | 735 | 752 | 733 | 751 | 2,120,000 | 375.50 |
| 2009-06-17 | 740 | 748 | 735 | 739 | 1,579,000 | 369.50 |
| 2009-06-16 | 750 | 752 | 734 | 737 | 2,235,000 | 368.50 |
| 2009-06-15 | 759 | 760 | 750 | 755 | 1,691,000 | 377.50 |
| 2009-06-12 | 760 | 760 | 740 | 755 | 6,169,000 | 377.50 |
| 2009-06-11 | 738 | 751 | 732 | 750 | 3,470,000 | 375 |
| 2009-06-10 | 727 | 745 | 725 | 741 | 4,690,000 | 370.50 |
| 2009-06-09 | 718 | 722 | 714 | 721 | 2,509,000 | 360.50 |
| 2009-06-08 | 714 | 721 | 713 | 721 | 1,992,000 | 360.50 |
| 2009-06-05 | 713 | 713 | 709 | 711 | 2,433,000 | 355.50 |
| 2009-06-04 | 716 | 719 | 708 | 708 | 2,803,000 | 354 |
| 2009-06-03 | 721 | 724 | 716 | 716 | 2,904,000 | 358 |
| 2009-06-02 | 718 | 720 | 710 | 718 | 4,048,000 | 359 |
| 2009-06-01 | 711 | 718 | 708 | 717 | 2,840,000 | 358.50 |
| 2009-05-29 | 713 | 714 | 705 | 709 | 4,289,000 | 354.50 |
| 2009-05-28 | 720 | 720 | 713 | 718 | 3,697,000 | 359 |
| 2009-05-27 | 712 | 724 | 710 | 723 | 4,625,000 | 361.50 |
| 2009-05-26 | 712 | 713 | 698 | 702 | 5,021,000 | 351 |
| 2009-05-25 | 717 | 723 | 713 | 717 | 2,395,000 | 358.50 |
| 2009-05-22 | 708 | 717 | 707 | 717 | 3,189,000 | 358.50 |
| 2009-05-21 | 708 | 710 | 705 | 709 | 3,176,000 | 354.50 |
| 2009-05-20 | 711 | 716 | 705 | 713 | 3,494,000 | 356.50 |
| 2009-05-19 | 720 | 725 | 708 | 710 | 4,375,000 | 355 |
| 2009-05-18 | 721 | 722 | 708 | 710 | 4,126,000 | 355 |
| 2009-05-15 | 732 | 742 | 722 | 727 | 6,287,000 | 363.50 |
| 2009-05-14 | 750 | 773 | 748 | 770 | 3,362,000 | 385 |
| 2009-05-13 | 750 | 767 | 749 | 764 | 2,843,000 | 382 |
| 2009-05-12 | 738 | 751 | 734 | 746 | 2,607,000 | 373 |
| 2009-05-11 | 730 | 741 | 729 | 738 | 2,518,000 | 369 |
| 2009-05-08 | 710 | 730 | 708 | 727 | 3,795,000 | 363.50 |
| 2009-05-07 | 724 | 725 | 710 | 711 | 4,360,000 | 355.50 |
| 2009-05-01 | 724 | 724 | 712 | 717 | 1,523,000 | 358.50 |
| 2009-04-30 | 721 | 724 | 716 | 723 | 2,031,000 | 361.50 |
| 2009-04-28 | 720 | 722 | 705 | 705 | 2,095,000 | 352.50 |
| 2009-04-27 | 725 | 726 | 699 | 704 | 2,108,000 | 352 |
| 2009-04-24 | 707 | 719 | 705 | 718 | 3,858,000 | 359 |
| 2009-04-23 | 693 | 699 | 686 | 697 | 2,139,000 | 348.50 |
| 2009-04-22 | 702 | 704 | 691 | 691 | 2,419,000 | 345.50 |
| 2009-04-21 | 700 | 710 | 694 | 702 | 2,833,000 | 351 |
| 2009-04-20 | 710 | 713 | 698 | 700 | 2,020,000 | 350 |
| 2009-04-17 | 722 | 727 | 706 | 708 | 2,490,000 | 354 |
| 2009-04-16 | 719 | 737 | 715 | 721 | 2,313,000 | 360.50 |
| 2009-04-15 | 720 | 725 | 711 | 719 | 2,477,000 | 359.50 |
| 2009-04-14 | 730 | 730 | 719 | 724 | 2,275,000 | 362 |
| 2009-04-13 | 736 | 736 | 721 | 722 | 2,014,000 | 361 |
| 2009-04-10 | 747 | 747 | 731 | 740 | 2,274,000 | 370 |
| 2009-04-09 | 735 | 738 | 724 | 737 | 2,198,000 | 368.50 |
| 2009-04-08 | 735 | 738 | 720 | 725 | 4,466,000 | 362.50 |
| 2009-04-07 | 713 | 739 | 712 | 734 | 5,047,000 | 367 |
| 2009-04-06 | 703 | 711 | 697 | 709 | 2,898,000 | 354.50 |
| 2009-04-03 | 700 | 703 | 691 | 697 | 3,530,000 | 348.50 |
| 2009-04-02 | 700 | 702 | 680 | 690 | 5,556,000 | 345 |
| 2009-04-01 | 690 | 697 | 681 | 693 | 3,001,000 | 346.50 |
| 2009-03-31 | 705 | 712 | 690 | 695 | 2,731,000 | 347.50 |
| 2009-03-30 | 718 | 726 | 694 | 695 | 3,299,000 | 347.50 |
| 2009-03-27 | 734 | 737 | 712 | 712 | 3,007,000 | 356 |
| 2009-03-26 | 732 | 734 | 714 | 724 | 2,503,000 | 362 |
| 2009-03-25 | 721 | 734 | 713 | 732 | 3,546,000 | 366 |
| 2009-03-24 | 706 | 725 | 698 | 718 | 4,078,000 | 359 |
| 2009-03-23 | 684 | 695 | 678 | 693 | 2,609,000 | 346.50 |
| 2009-03-19 | 670 | 681 | 662 | 673 | 2,368,000 | 336.50 |
| 2009-03-18 | 670 | 671 | 655 | 664 | 3,091,000 | 332 |
| 2009-03-17 | 660 | 666 | 649 | 664 | 3,577,000 | 332 |
| 2009-03-16 | 650 | 661 | 647 | 653 | 1,790,000 | 326.50 |
| 2009-03-13 | 640 | 649 | 636 | 642 | 5,444,000 | 321 |
| 2009-03-12 | 627 | 637 | 625 | 629 | 3,456,000 | 314.50 |
| 2009-03-11 | 648 | 659 | 643 | 647 | 3,101,000 | 323.50 |
| 2009-03-10 | 642 | 650 | 626 | 628 | 3,971,000 | 314 |
| 2009-03-09 | 647 | 658 | 641 | 645 | 2,315,000 | 322.50 |
| 2009-03-06 | 646 | 663 | 638 | 647 | 2,765,000 | 323.50 |
| 2009-03-05 | 643 | 662 | 639 | 655 | 3,132,000 | 327.50 |
| 2009-03-04 | 637 | 648 | 635 | 643 | 3,282,000 | 321.50 |
| 2009-03-03 | 652 | 656 | 643 | 650 | 3,093,000 | 325 |
| 2009-03-02 | 677 | 677 | 659 | 667 | 3,606,000 | 333.50 |
| 2009-02-27 | 667 | 678 | 655 | 677 | 3,281,000 | 338.50 |
| 2009-02-26 | 671 | 682 | 661 | 666 | 3,288,000 | 333 |
| 2009-02-25 | 673 | 675 | 646 | 672 | 4,123,000 | 336 |
| 2009-02-24 | 653 | 669 | 643 | 667 | 4,132,000 | 333.50 |
| 2009-02-23 | 637 | 658 | 635 | 656 | 3,193,000 | 328 |
| 2009-02-20 | 658 | 668 | 643 | 649 | 4,203,000 | 324.50 |
| 2009-02-19 | 661 | 670 | 656 | 665 | 5,012,000 | 332.50 |
| 2009-02-18 | 635 | 644 | 631 | 641 | 4,175,000 | 320.50 |
| 2009-02-17 | 655 | 657 | 643 | 645 | 2,959,000 | 322.50 |
| 2009-02-16 | 661 | 668 | 658 | 662 | 3,586,000 | 331 |
| 2009-02-13 | 656 | 668 | 648 | 657 | 5,282,000 | 328.50 |
| 2009-02-12 | 671 | 673 | 642 | 649 | 6,940,000 | 324.50 |
| 2009-02-10 | 677 | 693 | 676 | 680 | 4,641,000 | 340 |
| 2009-02-09 | 704 | 706 | 682 | 682 | 5,576,000 | 341 |
| 2009-02-06 | 700 | 711 | 697 | 703 | 5,765,000 | 351.50 |
| 2009-02-05 | 709 | 714 | 696 | 705 | 5,949,000 | 352.50 |
| 2009-02-04 | 731 | 737 | 716 | 719 | 6,365,000 | 359.50 |
| 2009-02-03 | 761 | 762 | 736 | 738 | 5,037,000 | 369 |
| 2009-02-02 | 777 | 781 | 763 | 781 | 3,214,000 | 390.50 |
| 2009-01-30 | 795 | 796 | 780 | 784 | 2,722,000 | 392 |
| 2009-01-29 | 809 | 813 | 799 | 811 | 2,730,000 | 405.50 |
| 2009-01-28 | 820 | 820 | 795 | 803 | 2,596,000 | 401.50 |
| 2009-01-27 | 787 | 805 | 782 | 800 | 2,698,000 | 400 |
| 2009-01-26 | 780 | 798 | 778 | 785 | 2,534,000 | 392.50 |
| 2009-01-23 | 782 | 798 | 781 | 788 | 3,236,000 | 394 |
| 2009-01-22 | 798 | 798 | 780 | 788 | 3,262,000 | 394 |
| 2009-01-21 | 782 | 800 | 778 | 789 | 2,787,000 | 394.50 |
| 2009-01-20 | 800 | 806 | 788 | 796 | 4,074,000 | 398 |
| 2009-01-19 | 855 | 858 | 811 | 811 | 2,991,000 | 405.50 |
| 2009-01-16 | 830 | 841 | 824 | 835 | 1,867,000 | 417.50 |
| 2009-01-15 | 828 | 835 | 813 | 820 | 3,131,000 | 410 |
| 2009-01-14 | 858 | 863 | 842 | 843 | 3,448,000 | 421.50 |
| 2009-01-13 | 860 | 878 | 852 | 860 | 4,183,000 | 430 |
| 2009-01-09 | 877 | 890 | 873 | 878 | 2,511,000 | 439 |
| 2009-01-08 | 892 | 905 | 876 | 877 | 3,501,000 | 438.50 |
| 2009-01-07 | 949 | 950 | 891 | 893 | 5,372,000 | 446.50 |
| 2009-01-06 | 972 | 976 | 951 | 953 | 1,633,000 | 476.50 |
| 2009-01-05 | 986 | 990 | 961 | 963 | 821,000 | 481.50 |
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