2802 味の素(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	849	854	845	846	1,638,000	846
2010-12-29	837	853	834	852	2,176,000	852
2010-12-28	843	843	836	836	987,000	836
2010-12-27	830	843	830	841	1,384,000	841
2010-12-24	849	849	837	838	1,879,000	838
2010-12-22	849	849	844	848	2,502,000	848
2010-12-21	843	854	843	851	2,636,000	851
2010-12-20	847	847	841	842	1,292,000	842
2010-12-17	844	848	842	845	2,203,000	845
2010-12-16	845	852	845	850	1,340,000	850
2010-12-15	851	853	843	847	2,525,000	847
2010-12-14	839	850	838	850	2,046,000	850
2010-12-13	842	847	837	842	2,591,000	842
2010-12-10	844	848	831	845	6,926,000	845
2010-12-09	825	833	825	830	2,792,000	830
2010-12-08	828	832	825	829	2,861,000	829
2010-12-07	828	829	822	824	1,987,000	824
2010-12-06	834	837	826	828	1,583,000	828
2010-12-03	839	843	828	829	2,250,000	829
2010-12-02	842	843	832	833	1,638,000	833
2010-12-01	830	831	821	827	2,136,000	827
2010-11-30	845	845	826	826	2,396,000	826
2010-11-29	833	846	832	843	3,821,000	843
2010-11-26	828	833	822	823	1,415,000	823
2010-11-25	836	837	828	828	2,030,000	828
2010-11-24	830	832	824	824	3,089,000	824
2010-11-22	839	848	834	845	3,208,000	845
2010-11-19	825	840	824	836	6,006,000	836
2010-11-18	798	843	797	838	7,949,000	838
2010-11-17	782	797	782	793	2,590,000	793
2010-11-16	790	793	780	783	2,778,000	783
2010-11-15	788	790	783	787	1,726,000	787
2010-11-12	788	795	786	786	2,450,000	786
2010-11-11	785	793	783	791	2,092,000	791
2010-11-10	781	785	780	785	1,847,000	785
2010-11-09	784	784	777	779	1,874,000	779
2010-11-08	783	786	781	784	2,317,000	784
2010-11-05	782	787	778	779	3,422,000	779
2010-11-04	785	788	774	781	2,759,000	781
2010-11-02	764	775	762	772	2,368,000	772
2010-11-01	763	769	753	765	3,008,000	765
2010-10-29	773	777	763	768	3,167,000	768
2010-10-28	797	798	779	782	2,917,000	782
2010-10-27	796	798	782	790	2,382,000	790
2010-10-26	805	806	795	795	3,064,000	795
2010-10-25	807	811	804	805	1,181,000	805
2010-10-22	813	817	809	812	1,265,000	812
2010-10-21	805	815	801	808	2,031,000	808
2010-10-20	808	809	799	805	2,053,000	805
2010-10-19	808	817	808	817	1,243,000	817
2010-10-18	806	817	806	811	1,064,000	811
2010-10-15	812	812	802	808	1,640,000	808
2010-10-14	813	820	808	813	2,844,000	813
2010-10-13	800	814	796	812	3,842,000	812
2010-10-12	816	817	798	798	2,503,000	798
2010-10-08	823	826	814	814	2,428,000	814
2010-10-07	809	827	809	826	2,690,000	826
2010-10-06	811	819	809	816	1,924,000	816
2010-10-05	810	815	803	812	2,399,000	812
2010-10-04	825	826	815	817	1,758,000	817
2010-10-01	822	827	818	822	2,750,000	822
2010-09-30	826	827	814	817	2,164,000	817
2010-09-29	820	827	820	824	1,890,000	824
2010-09-28	821	826	815	822	1,533,000	822
2010-09-27	827	827	820	826	1,619,000	826
2010-09-24	810	824	808	818	2,661,000	818
2010-09-22	820	820	813	814	2,270,000	814
2010-09-21	830	832	821	823	2,090,000	823
2010-09-17	824	830	822	828	1,805,000	828
2010-09-16	840	842	819	821	2,675,000	821
2010-09-15	826	840	822	836	2,422,000	836
2010-09-14	823	825	819	825	1,654,000	825
2010-09-13	831	835	824	825	1,379,000	825
2010-09-10	827	835	823	827	4,209,000	827
2010-09-09	819	829	819	828	1,310,000	828
2010-09-08	816	821	813	819	2,281,000	819
2010-09-07	834	837	822	827	2,147,000	827
2010-09-06	839	845	830	844	1,600,000	844
2010-09-03	840	845	832	837	1,376,000	837
2010-09-02	836	842	826	842	1,869,000	842
2010-09-01	825	830	816	830	2,134,000	830
2010-08-31	838	838	812	824	3,538,000	824
2010-08-30	847	857	844	850	2,027,000	850
2010-08-27	819	841	819	839	1,964,000	839
2010-08-26	828	830	820	828	1,485,000	828
2010-08-25	825	826	817	822	1,833,000	822
2010-08-24	826	830	821	827	1,044,000	827
2010-08-23	836	840	827	830	1,166,000	830
2010-08-20	841	842	832	837	1,571,000	837
2010-08-19	843	846	841	846	1,296,000	846
2010-08-18	844	847	830	838	2,074,000	838
2010-08-17	833	844	832	842	1,613,000	842
2010-08-16	826	840	826	840	1,882,000	840
2010-08-13	828	846	826	836	2,733,000	836
2010-08-12	828	836	826	832	2,658,000	832
2010-08-11	860	863	841	843	2,042,000	843
2010-08-10	866	871	855	859	2,260,000	859
2010-08-09	852	868	851	864	2,852,000	864
2010-08-06	831	859	831	858	4,143,000	858
2010-08-05	835	841	830	836	2,049,000	836
2010-08-04	826	827	817	823	1,793,000	823
2010-08-03	829	835	826	830	2,038,000	830
2010-08-02	818	825	814	817	1,864,000	817
2010-07-30	834	834	818	819	2,864,000	819
2010-07-29	831	836	830	834	1,161,000	834
2010-07-28	838	839	832	837	2,131,000	837
2010-07-27	825	831	823	830	1,132,000	830
2010-07-26	835	836	824	827	1,530,000	827
2010-07-23	826	835	824	833	1,967,000	833
2010-07-22	808	819	807	816	1,432,000	816
2010-07-21	818	819	809	810	1,305,000	810
2010-07-20	807	823	806	816	2,882,000	816
2010-07-16	816	826	808	810	1,776,000	810
2010-07-15	817	823	813	821	2,082,000	821
2010-07-14	816	824	813	823	1,366,000	823
2010-07-13	809	809	798	805	1,728,000	805
2010-07-12	819	821	806	806	2,223,000	806
2010-07-09	834	834	820	826	2,104,000	826
2010-07-08	823	829	820	827	1,931,000	827
2010-07-07	812	815	808	813	1,527,000	813
2010-07-06	799	812	795	809	2,084,000	809
2010-07-05	801	811	796	807	1,315,000	807
2010-07-02	795	795	786	792	1,618,000	792
2010-07-01	797	798	789	794	1,907,000	794
2010-06-30	807	812	803	807	2,519,000	807
2010-06-29	825	830	815	819	2,437,000	819
2010-06-28	821	824	818	821	1,506,000	821
2010-06-25	800	814	800	812	2,028,000	812
2010-06-24	805	818	805	813	1,419,000	813
2010-06-23	821	823	809	809	1,769,000	809
2010-06-22	823	831	820	830	1,439,000	830
2010-06-21	823	834	821	832	1,625,000	832
2010-06-18	812	823	809	820	1,749,000	820
2010-06-17	807	814	801	813	1,546,000	813
2010-06-16	814	816	804	814	1,793,000	814
2010-06-15	799	802	796	802	1,115,000	802
2010-06-14	796	798	795	798	1,348,000	798
2010-06-11	802	802	790	795	5,822,000	795
2010-06-10	780	794	776	792	2,362,000	792
2010-06-09	768	778	766	775	2,485,000	775
2010-06-08	770	777	767	774	2,346,000	774
2010-06-07	781	782	775	777	1,686,000	777
2010-06-04	807	810	792	796	3,614,000	796
2010-06-03	791	793	786	793	2,145,000	793
2010-06-02	779	788	778	781	2,565,000	781
2010-06-01	777	789	772	789	2,911,000	789
2010-05-31	767	779	762	773	2,122,000	773
2010-05-28	784	785	770	771	4,150,000	771
2010-05-27	757	771	755	769	3,779,000	769
2010-05-26	761	771	760	760	2,892,000	760
2010-05-25	767	767	758	761	4,076,000	761
2010-05-24	781	783	771	773	2,661,000	773
2010-05-21	791	793	784	786	3,048,000	786
2010-05-20	805	810	802	806	1,944,000	806
2010-05-19	807	810	801	808	2,591,000	808
2010-05-18	823	823	815	817	2,202,000	817
2010-05-17	820	823	813	816	2,765,000	816
2010-05-14	817	835	812	828	3,706,000	828
2010-05-13	820	829	813	827	3,106,000	827
2010-05-12	810	815	794	812	8,641,000	812
2010-05-11	848	849	815	818	6,834,000	818
2010-05-10	829	857	829	849	6,349,000	849
2010-05-07	834	841	826	841	4,497,000	841
2010-05-06	870	875	852	858	3,647,000	858
2010-04-30	877	885	876	885	2,468,000	885
2010-04-28	875	879	866	873	3,133,000	873
2010-04-27	876	884	875	881	2,339,000	881
2010-04-26	873	879	872	876	1,690,000	876
2010-04-23	871	874	868	872	1,779,000	872
2010-04-22	880	880	868	873	2,850,000	873
2010-04-21	878	878	874	875	2,089,000	875
2010-04-20	871	874	869	873	1,691,000	873
2010-04-19	881	885	868	871	2,616,000	871
2010-04-16	890	892	881	886	2,425,000	886
2010-04-15	890	893	888	892	2,444,000	892
2010-04-14	893	894	887	890	2,493,000	890
2010-04-13	896	898	883	887	2,606,000	887
2010-04-12	895	904	891	897	2,602,000	897
2010-04-09	890	898	887	888	3,828,000	888
2010-04-08	898	901	893	896	2,609,000	896
2010-04-07	893	900	888	897	3,568,000	897
2010-04-06	897	900	882	888	6,983,000	888
2010-04-05	914	915	908	912	2,116,000	912
2010-04-02	934	935	909	910	4,860,000	910
2010-04-01	929	936	923	932	2,226,000	932
2010-03-31	926	927	922	926	1,612,000	926
2010-03-30	917	926	916	924	2,076,000	924
2010-03-29	922	926	908	914	2,661,000	914
2010-03-26	937	940	931	940	1,898,000	940
2010-03-25	934	934	927	928	1,751,000	928
2010-03-24	930	934	926	926	1,439,000	926
2010-03-23	920	924	919	919	802,000	919
2010-03-19	915	923	914	922	1,392,000	922
2010-03-18	920	928	910	911	2,549,000	911
2010-03-17	920	922	916	920	1,620,000	920
2010-03-16	914	918	911	914	980,000	914
2010-03-15	914	916	907	911	1,341,000	911
2010-03-12	921	922	910	914	5,622,000	914
2010-03-11	921	924	916	920	1,343,000	920
2010-03-10	919	921	917	918	1,019,000	918
2010-03-09	921	923	917	919	1,176,000	919
2010-03-08	925	926	913	919	2,225,000	919
2010-03-05	913	925	910	916	2,645,000	916
2010-03-04	911	914	899	900	1,823,000	900
2010-03-03	915	920	912	916	1,279,000	916
2010-03-02	914	919	908	918	1,297,000	918
2010-03-01	920	920	906	907	1,093,000	907
2010-02-26	906	909	902	905	1,707,000	905
2010-02-25	925	927	913	916	2,379,000	916
2010-02-24	911	915	902	910	2,531,000	910
2010-02-23	922	933	919	931	2,069,000	931
2010-02-22	919	926	916	921	1,835,000	921
2010-02-19	920	920	900	901	1,628,000	901
2010-02-18	910	917	904	916	1,793,000	916
2010-02-17	894	909	890	909	1,930,000	909
2010-02-16	895	900	886	890	1,546,000	890
2010-02-15	904	907	894	895	1,024,000	895
2010-02-12	910	910	896	904	2,601,000	904
2010-02-10	908	909	899	900	2,470,000	900
2010-02-09	888	905	888	895	2,739,000	895
2010-02-08	902	902	890	891	1,876,000	891
2010-02-05	897	905	889	893	4,586,000	893
2010-02-04	918	927	916	927	3,005,000	927
2010-02-03	915	921	905	918	4,324,000	918
2010-02-02	900	906	882	892	6,165,000	892
2010-02-01	872	905	863	899	7,609,000	899
2010-01-29	857	864	846	857	3,774,000	857
2010-01-28	860	860	834	842	3,960,000	842
2010-01-27	860	867	848	849	3,131,000	849
2010-01-26	869	875	857	859	3,628,000	859
2010-01-25	887	887	870	873	4,590,000	873
2010-01-22	922	922	900	903	2,947,000	903
2010-01-21	921	930	921	927	3,162,000	927
2010-01-20	936	938	908	916	2,069,000	916
2010-01-19	920	935	919	927	1,487,000	927
2010-01-18	943	945	926	930	2,336,000	930
2010-01-15	940	955	930	947	5,079,000	947
2010-01-14	935	935	926	928	1,850,000	928
2010-01-13	924	930	922	924	1,820,000	924
2010-01-12	925	927	912	922	2,931,000	922
2010-01-08	916	926	899	904	4,893,000	904
2010-01-07	900	902	890	894	1,405,000	894
2010-01-06	896	906	895	903	2,018,000	903
2010-01-05	895	895	886	888	1,732,000	888
2010-01-04	884	892	878	884	775,000	884

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