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 | 423 |
| 2010-12-29 | 837 | 853 | 834 | 852 | 2,176,000 | 426 |
| 2010-12-28 | 843 | 843 | 836 | 836 | 987,000 | 418 |
| 2010-12-27 | 830 | 843 | 830 | 841 | 1,384,000 | 420.50 |
| 2010-12-24 | 849 | 849 | 837 | 838 | 1,879,000 | 419 |
| 2010-12-22 | 849 | 849 | 844 | 848 | 2,502,000 | 424 |
| 2010-12-21 | 843 | 854 | 843 | 851 | 2,636,000 | 425.50 |
| 2010-12-20 | 847 | 847 | 841 | 842 | 1,292,000 | 421 |
| 2010-12-17 | 844 | 848 | 842 | 845 | 2,203,000 | 422.50 |
| 2010-12-16 | 845 | 852 | 845 | 850 | 1,340,000 | 425 |
| 2010-12-15 | 851 | 853 | 843 | 847 | 2,525,000 | 423.50 |
| 2010-12-14 | 839 | 850 | 838 | 850 | 2,046,000 | 425 |
| 2010-12-13 | 842 | 847 | 837 | 842 | 2,591,000 | 421 |
| 2010-12-10 | 844 | 848 | 831 | 845 | 6,926,000 | 422.50 |
| 2010-12-09 | 825 | 833 | 825 | 830 | 2,792,000 | 415 |
| 2010-12-08 | 828 | 832 | 825 | 829 | 2,861,000 | 414.50 |
| 2010-12-07 | 828 | 829 | 822 | 824 | 1,987,000 | 412 |
| 2010-12-06 | 834 | 837 | 826 | 828 | 1,583,000 | 414 |
| 2010-12-03 | 839 | 843 | 828 | 829 | 2,250,000 | 414.50 |
| 2010-12-02 | 842 | 843 | 832 | 833 | 1,638,000 | 416.50 |
| 2010-12-01 | 830 | 831 | 821 | 827 | 2,136,000 | 413.50 |
| 2010-11-30 | 845 | 845 | 826 | 826 | 2,396,000 | 413 |
| 2010-11-29 | 833 | 846 | 832 | 843 | 3,821,000 | 421.50 |
| 2010-11-26 | 828 | 833 | 822 | 823 | 1,415,000 | 411.50 |
| 2010-11-25 | 836 | 837 | 828 | 828 | 2,030,000 | 414 |
| 2010-11-24 | 830 | 832 | 824 | 824 | 3,089,000 | 412 |
| 2010-11-22 | 839 | 848 | 834 | 845 | 3,208,000 | 422.50 |
| 2010-11-19 | 825 | 840 | 824 | 836 | 6,006,000 | 418 |
| 2010-11-18 | 798 | 843 | 797 | 838 | 7,949,000 | 419 |
| 2010-11-17 | 782 | 797 | 782 | 793 | 2,590,000 | 396.50 |
| 2010-11-16 | 790 | 793 | 780 | 783 | 2,778,000 | 391.50 |
| 2010-11-15 | 788 | 790 | 783 | 787 | 1,726,000 | 393.50 |
| 2010-11-12 | 788 | 795 | 786 | 786 | 2,450,000 | 393 |
| 2010-11-11 | 785 | 793 | 783 | 791 | 2,092,000 | 395.50 |
| 2010-11-10 | 781 | 785 | 780 | 785 | 1,847,000 | 392.50 |
| 2010-11-09 | 784 | 784 | 777 | 779 | 1,874,000 | 389.50 |
| 2010-11-08 | 783 | 786 | 781 | 784 | 2,317,000 | 392 |
| 2010-11-05 | 782 | 787 | 778 | 779 | 3,422,000 | 389.50 |
| 2010-11-04 | 785 | 788 | 774 | 781 | 2,759,000 | 390.50 |
| 2010-11-02 | 764 | 775 | 762 | 772 | 2,368,000 | 386 |
| 2010-11-01 | 763 | 769 | 753 | 765 | 3,008,000 | 382.50 |
| 2010-10-29 | 773 | 777 | 763 | 768 | 3,167,000 | 384 |
| 2010-10-28 | 797 | 798 | 779 | 782 | 2,917,000 | 391 |
| 2010-10-27 | 796 | 798 | 782 | 790 | 2,382,000 | 395 |
| 2010-10-26 | 805 | 806 | 795 | 795 | 3,064,000 | 397.50 |
| 2010-10-25 | 807 | 811 | 804 | 805 | 1,181,000 | 402.50 |
| 2010-10-22 | 813 | 817 | 809 | 812 | 1,265,000 | 406 |
| 2010-10-21 | 805 | 815 | 801 | 808 | 2,031,000 | 404 |
| 2010-10-20 | 808 | 809 | 799 | 805 | 2,053,000 | 402.50 |
| 2010-10-19 | 808 | 817 | 808 | 817 | 1,243,000 | 408.50 |
| 2010-10-18 | 806 | 817 | 806 | 811 | 1,064,000 | 405.50 |
| 2010-10-15 | 812 | 812 | 802 | 808 | 1,640,000 | 404 |
| 2010-10-14 | 813 | 820 | 808 | 813 | 2,844,000 | 406.50 |
| 2010-10-13 | 800 | 814 | 796 | 812 | 3,842,000 | 406 |
| 2010-10-12 | 816 | 817 | 798 | 798 | 2,503,000 | 399 |
| 2010-10-08 | 823 | 826 | 814 | 814 | 2,428,000 | 407 |
| 2010-10-07 | 809 | 827 | 809 | 826 | 2,690,000 | 413 |
| 2010-10-06 | 811 | 819 | 809 | 816 | 1,924,000 | 408 |
| 2010-10-05 | 810 | 815 | 803 | 812 | 2,399,000 | 406 |
| 2010-10-04 | 825 | 826 | 815 | 817 | 1,758,000 | 408.50 |
| 2010-10-01 | 822 | 827 | 818 | 822 | 2,750,000 | 411 |
| 2010-09-30 | 826 | 827 | 814 | 817 | 2,164,000 | 408.50 |
| 2010-09-29 | 820 | 827 | 820 | 824 | 1,890,000 | 412 |
| 2010-09-28 | 821 | 826 | 815 | 822 | 1,533,000 | 411 |
| 2010-09-27 | 827 | 827 | 820 | 826 | 1,619,000 | 413 |
| 2010-09-24 | 810 | 824 | 808 | 818 | 2,661,000 | 409 |
| 2010-09-22 | 820 | 820 | 813 | 814 | 2,270,000 | 407 |
| 2010-09-21 | 830 | 832 | 821 | 823 | 2,090,000 | 411.50 |
| 2010-09-17 | 824 | 830 | 822 | 828 | 1,805,000 | 414 |
| 2010-09-16 | 840 | 842 | 819 | 821 | 2,675,000 | 410.50 |
| 2010-09-15 | 826 | 840 | 822 | 836 | 2,422,000 | 418 |
| 2010-09-14 | 823 | 825 | 819 | 825 | 1,654,000 | 412.50 |
| 2010-09-13 | 831 | 835 | 824 | 825 | 1,379,000 | 412.50 |
| 2010-09-10 | 827 | 835 | 823 | 827 | 4,209,000 | 413.50 |
| 2010-09-09 | 819 | 829 | 819 | 828 | 1,310,000 | 414 |
| 2010-09-08 | 816 | 821 | 813 | 819 | 2,281,000 | 409.50 |
| 2010-09-07 | 834 | 837 | 822 | 827 | 2,147,000 | 413.50 |
| 2010-09-06 | 839 | 845 | 830 | 844 | 1,600,000 | 422 |
| 2010-09-03 | 840 | 845 | 832 | 837 | 1,376,000 | 418.50 |
| 2010-09-02 | 836 | 842 | 826 | 842 | 1,869,000 | 421 |
| 2010-09-01 | 825 | 830 | 816 | 830 | 2,134,000 | 415 |
| 2010-08-31 | 838 | 838 | 812 | 824 | 3,538,000 | 412 |
| 2010-08-30 | 847 | 857 | 844 | 850 | 2,027,000 | 425 |
| 2010-08-27 | 819 | 841 | 819 | 839 | 1,964,000 | 419.50 |
| 2010-08-26 | 828 | 830 | 820 | 828 | 1,485,000 | 414 |
| 2010-08-25 | 825 | 826 | 817 | 822 | 1,833,000 | 411 |
| 2010-08-24 | 826 | 830 | 821 | 827 | 1,044,000 | 413.50 |
| 2010-08-23 | 836 | 840 | 827 | 830 | 1,166,000 | 415 |
| 2010-08-20 | 841 | 842 | 832 | 837 | 1,571,000 | 418.50 |
| 2010-08-19 | 843 | 846 | 841 | 846 | 1,296,000 | 423 |
| 2010-08-18 | 844 | 847 | 830 | 838 | 2,074,000 | 419 |
| 2010-08-17 | 833 | 844 | 832 | 842 | 1,613,000 | 421 |
| 2010-08-16 | 826 | 840 | 826 | 840 | 1,882,000 | 420 |
| 2010-08-13 | 828 | 846 | 826 | 836 | 2,733,000 | 418 |
| 2010-08-12 | 828 | 836 | 826 | 832 | 2,658,000 | 416 |
| 2010-08-11 | 860 | 863 | 841 | 843 | 2,042,000 | 421.50 |
| 2010-08-10 | 866 | 871 | 855 | 859 | 2,260,000 | 429.50 |
| 2010-08-09 | 852 | 868 | 851 | 864 | 2,852,000 | 432 |
| 2010-08-06 | 831 | 859 | 831 | 858 | 4,143,000 | 429 |
| 2010-08-05 | 835 | 841 | 830 | 836 | 2,049,000 | 418 |
| 2010-08-04 | 826 | 827 | 817 | 823 | 1,793,000 | 411.50 |
| 2010-08-03 | 829 | 835 | 826 | 830 | 2,038,000 | 415 |
| 2010-08-02 | 818 | 825 | 814 | 817 | 1,864,000 | 408.50 |
| 2010-07-30 | 834 | 834 | 818 | 819 | 2,864,000 | 409.50 |
| 2010-07-29 | 831 | 836 | 830 | 834 | 1,161,000 | 417 |
| 2010-07-28 | 838 | 839 | 832 | 837 | 2,131,000 | 418.50 |
| 2010-07-27 | 825 | 831 | 823 | 830 | 1,132,000 | 415 |
| 2010-07-26 | 835 | 836 | 824 | 827 | 1,530,000 | 413.50 |
| 2010-07-23 | 826 | 835 | 824 | 833 | 1,967,000 | 416.50 |
| 2010-07-22 | 808 | 819 | 807 | 816 | 1,432,000 | 408 |
| 2010-07-21 | 818 | 819 | 809 | 810 | 1,305,000 | 405 |
| 2010-07-20 | 807 | 823 | 806 | 816 | 2,882,000 | 408 |
| 2010-07-16 | 816 | 826 | 808 | 810 | 1,776,000 | 405 |
| 2010-07-15 | 817 | 823 | 813 | 821 | 2,082,000 | 410.50 |
| 2010-07-14 | 816 | 824 | 813 | 823 | 1,366,000 | 411.50 |
| 2010-07-13 | 809 | 809 | 798 | 805 | 1,728,000 | 402.50 |
| 2010-07-12 | 819 | 821 | 806 | 806 | 2,223,000 | 403 |
| 2010-07-09 | 834 | 834 | 820 | 826 | 2,104,000 | 413 |
| 2010-07-08 | 823 | 829 | 820 | 827 | 1,931,000 | 413.50 |
| 2010-07-07 | 812 | 815 | 808 | 813 | 1,527,000 | 406.50 |
| 2010-07-06 | 799 | 812 | 795 | 809 | 2,084,000 | 404.50 |
| 2010-07-05 | 801 | 811 | 796 | 807 | 1,315,000 | 403.50 |
| 2010-07-02 | 795 | 795 | 786 | 792 | 1,618,000 | 396 |
| 2010-07-01 | 797 | 798 | 789 | 794 | 1,907,000 | 397 |
| 2010-06-30 | 807 | 812 | 803 | 807 | 2,519,000 | 403.50 |
| 2010-06-29 | 825 | 830 | 815 | 819 | 2,437,000 | 409.50 |
| 2010-06-28 | 821 | 824 | 818 | 821 | 1,506,000 | 410.50 |
| 2010-06-25 | 800 | 814 | 800 | 812 | 2,028,000 | 406 |
| 2010-06-24 | 805 | 818 | 805 | 813 | 1,419,000 | 406.50 |
| 2010-06-23 | 821 | 823 | 809 | 809 | 1,769,000 | 404.50 |
| 2010-06-22 | 823 | 831 | 820 | 830 | 1,439,000 | 415 |
| 2010-06-21 | 823 | 834 | 821 | 832 | 1,625,000 | 416 |
| 2010-06-18 | 812 | 823 | 809 | 820 | 1,749,000 | 410 |
| 2010-06-17 | 807 | 814 | 801 | 813 | 1,546,000 | 406.50 |
| 2010-06-16 | 814 | 816 | 804 | 814 | 1,793,000 | 407 |
| 2010-06-15 | 799 | 802 | 796 | 802 | 1,115,000 | 401 |
| 2010-06-14 | 796 | 798 | 795 | 798 | 1,348,000 | 399 |
| 2010-06-11 | 802 | 802 | 790 | 795 | 5,822,000 | 397.50 |
| 2010-06-10 | 780 | 794 | 776 | 792 | 2,362,000 | 396 |
| 2010-06-09 | 768 | 778 | 766 | 775 | 2,485,000 | 387.50 |
| 2010-06-08 | 770 | 777 | 767 | 774 | 2,346,000 | 387 |
| 2010-06-07 | 781 | 782 | 775 | 777 | 1,686,000 | 388.50 |
| 2010-06-04 | 807 | 810 | 792 | 796 | 3,614,000 | 398 |
| 2010-06-03 | 791 | 793 | 786 | 793 | 2,145,000 | 396.50 |
| 2010-06-02 | 779 | 788 | 778 | 781 | 2,565,000 | 390.50 |
| 2010-06-01 | 777 | 789 | 772 | 789 | 2,911,000 | 394.50 |
| 2010-05-31 | 767 | 779 | 762 | 773 | 2,122,000 | 386.50 |
| 2010-05-28 | 784 | 785 | 770 | 771 | 4,150,000 | 385.50 |
| 2010-05-27 | 757 | 771 | 755 | 769 | 3,779,000 | 384.50 |
| 2010-05-26 | 761 | 771 | 760 | 760 | 2,892,000 | 380 |
| 2010-05-25 | 767 | 767 | 758 | 761 | 4,076,000 | 380.50 |
| 2010-05-24 | 781 | 783 | 771 | 773 | 2,661,000 | 386.50 |
| 2010-05-21 | 791 | 793 | 784 | 786 | 3,048,000 | 393 |
| 2010-05-20 | 805 | 810 | 802 | 806 | 1,944,000 | 403 |
| 2010-05-19 | 807 | 810 | 801 | 808 | 2,591,000 | 404 |
| 2010-05-18 | 823 | 823 | 815 | 817 | 2,202,000 | 408.50 |
| 2010-05-17 | 820 | 823 | 813 | 816 | 2,765,000 | 408 |
| 2010-05-14 | 817 | 835 | 812 | 828 | 3,706,000 | 414 |
| 2010-05-13 | 820 | 829 | 813 | 827 | 3,106,000 | 413.50 |
| 2010-05-12 | 810 | 815 | 794 | 812 | 8,641,000 | 406 |
| 2010-05-11 | 848 | 849 | 815 | 818 | 6,834,000 | 409 |
| 2010-05-10 | 829 | 857 | 829 | 849 | 6,349,000 | 424.50 |
| 2010-05-07 | 834 | 841 | 826 | 841 | 4,497,000 | 420.50 |
| 2010-05-06 | 870 | 875 | 852 | 858 | 3,647,000 | 429 |
| 2010-04-30 | 877 | 885 | 876 | 885 | 2,468,000 | 442.50 |
| 2010-04-28 | 875 | 879 | 866 | 873 | 3,133,000 | 436.50 |
| 2010-04-27 | 876 | 884 | 875 | 881 | 2,339,000 | 440.50 |
| 2010-04-26 | 873 | 879 | 872 | 876 | 1,690,000 | 438 |
| 2010-04-23 | 871 | 874 | 868 | 872 | 1,779,000 | 436 |
| 2010-04-22 | 880 | 880 | 868 | 873 | 2,850,000 | 436.50 |
| 2010-04-21 | 878 | 878 | 874 | 875 | 2,089,000 | 437.50 |
| 2010-04-20 | 871 | 874 | 869 | 873 | 1,691,000 | 436.50 |
| 2010-04-19 | 881 | 885 | 868 | 871 | 2,616,000 | 435.50 |
| 2010-04-16 | 890 | 892 | 881 | 886 | 2,425,000 | 443 |
| 2010-04-15 | 890 | 893 | 888 | 892 | 2,444,000 | 446 |
| 2010-04-14 | 893 | 894 | 887 | 890 | 2,493,000 | 445 |
| 2010-04-13 | 896 | 898 | 883 | 887 | 2,606,000 | 443.50 |
| 2010-04-12 | 895 | 904 | 891 | 897 | 2,602,000 | 448.50 |
| 2010-04-09 | 890 | 898 | 887 | 888 | 3,828,000 | 444 |
| 2010-04-08 | 898 | 901 | 893 | 896 | 2,609,000 | 448 |
| 2010-04-07 | 893 | 900 | 888 | 897 | 3,568,000 | 448.50 |
| 2010-04-06 | 897 | 900 | 882 | 888 | 6,983,000 | 444 |
| 2010-04-05 | 914 | 915 | 908 | 912 | 2,116,000 | 456 |
| 2010-04-02 | 934 | 935 | 909 | 910 | 4,860,000 | 455 |
| 2010-04-01 | 929 | 936 | 923 | 932 | 2,226,000 | 466 |
| 2010-03-31 | 926 | 927 | 922 | 926 | 1,612,000 | 463 |
| 2010-03-30 | 917 | 926 | 916 | 924 | 2,076,000 | 462 |
| 2010-03-29 | 922 | 926 | 908 | 914 | 2,661,000 | 457 |
| 2010-03-26 | 937 | 940 | 931 | 940 | 1,898,000 | 470 |
| 2010-03-25 | 934 | 934 | 927 | 928 | 1,751,000 | 464 |
| 2010-03-24 | 930 | 934 | 926 | 926 | 1,439,000 | 463 |
| 2010-03-23 | 920 | 924 | 919 | 919 | 802,000 | 459.50 |
| 2010-03-19 | 915 | 923 | 914 | 922 | 1,392,000 | 461 |
| 2010-03-18 | 920 | 928 | 910 | 911 | 2,549,000 | 455.50 |
| 2010-03-17 | 920 | 922 | 916 | 920 | 1,620,000 | 460 |
| 2010-03-16 | 914 | 918 | 911 | 914 | 980,000 | 457 |
| 2010-03-15 | 914 | 916 | 907 | 911 | 1,341,000 | 455.50 |
| 2010-03-12 | 921 | 922 | 910 | 914 | 5,622,000 | 457 |
| 2010-03-11 | 921 | 924 | 916 | 920 | 1,343,000 | 460 |
| 2010-03-10 | 919 | 921 | 917 | 918 | 1,019,000 | 459 |
| 2010-03-09 | 921 | 923 | 917 | 919 | 1,176,000 | 459.50 |
| 2010-03-08 | 925 | 926 | 913 | 919 | 2,225,000 | 459.50 |
| 2010-03-05 | 913 | 925 | 910 | 916 | 2,645,000 | 458 |
| 2010-03-04 | 911 | 914 | 899 | 900 | 1,823,000 | 450 |
| 2010-03-03 | 915 | 920 | 912 | 916 | 1,279,000 | 458 |
| 2010-03-02 | 914 | 919 | 908 | 918 | 1,297,000 | 459 |
| 2010-03-01 | 920 | 920 | 906 | 907 | 1,093,000 | 453.50 |
| 2010-02-26 | 906 | 909 | 902 | 905 | 1,707,000 | 452.50 |
| 2010-02-25 | 925 | 927 | 913 | 916 | 2,379,000 | 458 |
| 2010-02-24 | 911 | 915 | 902 | 910 | 2,531,000 | 455 |
| 2010-02-23 | 922 | 933 | 919 | 931 | 2,069,000 | 465.50 |
| 2010-02-22 | 919 | 926 | 916 | 921 | 1,835,000 | 460.50 |
| 2010-02-19 | 920 | 920 | 900 | 901 | 1,628,000 | 450.50 |
| 2010-02-18 | 910 | 917 | 904 | 916 | 1,793,000 | 458 |
| 2010-02-17 | 894 | 909 | 890 | 909 | 1,930,000 | 454.50 |
| 2010-02-16 | 895 | 900 | 886 | 890 | 1,546,000 | 445 |
| 2010-02-15 | 904 | 907 | 894 | 895 | 1,024,000 | 447.50 |
| 2010-02-12 | 910 | 910 | 896 | 904 | 2,601,000 | 452 |
| 2010-02-10 | 908 | 909 | 899 | 900 | 2,470,000 | 450 |
| 2010-02-09 | 888 | 905 | 888 | 895 | 2,739,000 | 447.50 |
| 2010-02-08 | 902 | 902 | 890 | 891 | 1,876,000 | 445.50 |
| 2010-02-05 | 897 | 905 | 889 | 893 | 4,586,000 | 446.50 |
| 2010-02-04 | 918 | 927 | 916 | 927 | 3,005,000 | 463.50 |
| 2010-02-03 | 915 | 921 | 905 | 918 | 4,324,000 | 459 |
| 2010-02-02 | 900 | 906 | 882 | 892 | 6,165,000 | 446 |
| 2010-02-01 | 872 | 905 | 863 | 899 | 7,609,000 | 449.50 |
| 2010-01-29 | 857 | 864 | 846 | 857 | 3,774,000 | 428.50 |
| 2010-01-28 | 860 | 860 | 834 | 842 | 3,960,000 | 421 |
| 2010-01-27 | 860 | 867 | 848 | 849 | 3,131,000 | 424.50 |
| 2010-01-26 | 869 | 875 | 857 | 859 | 3,628,000 | 429.50 |
| 2010-01-25 | 887 | 887 | 870 | 873 | 4,590,000 | 436.50 |
| 2010-01-22 | 922 | 922 | 900 | 903 | 2,947,000 | 451.50 |
| 2010-01-21 | 921 | 930 | 921 | 927 | 3,162,000 | 463.50 |
| 2010-01-20 | 936 | 938 | 908 | 916 | 2,069,000 | 458 |
| 2010-01-19 | 920 | 935 | 919 | 927 | 1,487,000 | 463.50 |
| 2010-01-18 | 943 | 945 | 926 | 930 | 2,336,000 | 465 |
| 2010-01-15 | 940 | 955 | 930 | 947 | 5,079,000 | 473.50 |
| 2010-01-14 | 935 | 935 | 926 | 928 | 1,850,000 | 464 |
| 2010-01-13 | 924 | 930 | 922 | 924 | 1,820,000 | 462 |
| 2010-01-12 | 925 | 927 | 912 | 922 | 2,931,000 | 461 |
| 2010-01-08 | 916 | 926 | 899 | 904 | 4,893,000 | 452 |
| 2010-01-07 | 900 | 902 | 890 | 894 | 1,405,000 | 447 |
| 2010-01-06 | 896 | 906 | 895 | 903 | 2,018,000 | 451.50 |
| 2010-01-05 | 895 | 895 | 886 | 888 | 1,732,000 | 444 |
| 2010-01-04 | 884 | 892 | 878 | 884 | 775,000 | 442 |
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