2802 味の素(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-309209249159241,086,000462
2011-12-299189249139231,393,000461.50
2011-12-289359359239281,290,000464
2011-12-27934937929935862,000467.50
2011-12-269399429329381,076,000469
2011-12-229279359259321,309,000466
2011-12-219289349259311,311,000465.50
2011-12-20921922915920973,000460
2011-12-19909920909915999,000457.50
2011-12-169189279149141,660,000457
2011-12-159159159069092,007,000454.50
2011-12-149279339119182,139,000459
2011-12-139249309189271,677,000463.50
2011-12-129379409299372,167,000468.50
2011-12-099319419259285,333,000464
2011-12-089259349229311,746,000465.50
2011-12-079159309109272,410,000463.50
2011-12-069189249069061,714,000453
2011-12-059129199089171,171,000458.50
2011-12-029039098999092,158,000454.50
2011-12-019279298999014,381,000450.50
2011-11-309069179069173,157,000458.50
2011-11-299129129029101,976,000455
2011-11-289089138909081,984,000454
2011-11-258959028918952,127,000447.50
2011-11-249049209029072,301,000453.50
2011-11-229109179059092,418,000454.50
2011-11-219039259019152,000,000457.50
2011-11-189069159049061,849,000453
2011-11-179099149039122,773,000456
2011-11-169229259159192,399,000459.50
2011-11-159199299139192,146,000459.50
2011-11-149159289119252,703,000462.50
2011-11-119389489029085,628,000454
2011-11-109249389219386,453,000469
2011-11-098979278949275,658,000463.50
2011-11-088598978588914,611,000445.50
2011-11-078578658548582,472,000429
2011-11-048668668478553,684,000427.50
2011-11-028748758518542,627,000427
2011-11-018778928768791,813,000439.50
2011-10-318818998798832,389,000441.50
2011-10-288868958828873,693,000443.50
2011-10-278738768638712,677,000435.50
2011-10-268758758618672,783,000433.50
2011-10-258938968768772,445,000438.50
2011-10-248989068828884,395,000444
2011-10-218979008908921,952,000446
2011-10-208888988848912,191,000445.50
2011-10-198858918808882,760,000444
2011-10-188848968808811,710,000440.50
2011-10-178928968878891,691,000444.50
2011-10-148858868768814,263,000440.50
2011-10-138989038888922,762,000446
2011-10-129099168958972,734,000448.50
2011-10-119189289139191,875,000459.50
2011-10-079319359159172,774,000458.50
2011-10-069459489349402,809,000470
2011-10-059249479249435,012,000471.50
2011-10-049089179089161,889,000458
2011-10-039059228989212,176,000460.50
2011-09-309149239099201,745,000460
2011-09-298959128859122,690,000456
2011-09-289109239089102,045,000455
2011-09-278979088889082,976,000454
2011-09-269029098838883,459,000444
2011-09-228888988828882,420,000444
2011-09-218949048899012,223,000450.50
2011-09-208878948818882,660,000444
2011-09-168898948808833,186,000441.50
2011-09-158998998608795,093,000439.50
2011-09-149109118989012,328,000450.50
2011-09-139179209079162,631,000458
2011-09-129029179029093,996,000454.50
2011-09-099009169009074,781,000453.50
2011-09-089009119009031,338,000451.50
2011-09-079069078938962,244,000448
2011-09-069009178999002,867,000450
2011-09-059039129019091,323,000454.50
2011-09-029139209069152,671,000457.50
2011-09-019159329149232,986,000461.50
2011-08-318969068919022,299,000451
2011-08-309029078929001,933,000450
2011-08-298989008848972,348,000448.50
2011-08-269039118928963,067,000448
2011-08-259289299099112,305,000455.50
2011-08-249249249109152,253,000457.50
2011-08-239129239119152,465,000457.50
2011-08-229119119019051,702,000452.50
2011-08-198909098899022,037,000451
2011-08-189109129009041,979,000452
2011-08-179179249109161,929,000458
2011-08-169119169069162,408,000458
2011-08-159279379149182,520,000459
2011-08-129269279059182,592,000459
2011-08-118999248929243,354,000462
2011-08-109059108969072,986,000453.50
2011-08-098858928718902,792,000445
2011-08-089119168999022,065,000451
2011-08-058989278959193,477,000459.50
2011-08-049429469329363,225,000468
2011-08-039439549419472,849,000473.50
2011-08-029499569419551,601,000477.50
2011-08-019469619359544,314,000477
2011-07-299729929549544,035,000477
2011-07-289919919689762,018,000488
2011-07-279779919749902,004,000495
2011-07-269759879739841,589,000492
2011-07-259749789699741,257,000487
2011-07-229829859759811,288,000490.50
2011-07-219709809699772,706,000488.50
2011-07-209829829669733,646,000486.50
2011-07-199879929809821,828,000491
2011-07-159919949869932,194,000496.50
2011-07-141,0001,0019899913,770,000495.50
2011-07-131,0001,0079991,0022,580,000501
2011-07-129981,0059931,0002,655,000500
2011-07-119881,0029851,0002,581,000500
2011-07-081,0141,0149909903,605,000495
2011-07-079931,0109901,0074,093,000503.50
2011-07-069859979849973,171,000498.50
2011-07-059829879779852,127,000492.50
2011-07-049759899739833,862,000491.50
2011-07-019559649549642,788,000482
2011-06-309609639479534,570,000476.50
2011-06-299619619539602,039,000480
2011-06-289619629509531,797,000476.50
2011-06-279569619529541,816,000477
2011-06-249639739589632,040,000481.50
2011-06-239719759669672,641,000483.50
2011-06-229639859629803,686,000490
2011-06-219459649459622,786,000481
2011-06-209449479359362,508,000468
2011-06-179459519419443,204,000472
2011-06-169589619429442,788,000472
2011-06-159649699629682,521,000484
2011-06-149549649499622,257,000481
2011-06-139519589489571,905,000478.50
2011-06-109459579439535,196,000476.50
2011-06-099409479389442,265,000472
2011-06-089359429349401,172,000470
2011-06-079369389289352,202,000467.50
2011-06-069389429379392,222,000469.50
2011-06-039409449369382,569,000469
2011-06-029339429289422,100,000471
2011-06-019379479319473,561,000473.50
2011-05-319159379139372,854,000468.50
2011-05-309269279109132,831,000456.50
2011-05-279209289189252,656,000462.50
2011-05-269259319189204,997,000460
2011-05-259089209089183,165,000459
2011-05-249069099029062,640,000453
2011-05-239119139019062,744,000453
2011-05-209199229129132,623,000456.50
2011-05-199309329119194,624,000459.50
2011-05-189169329159293,337,000464.50
2011-05-179119159069122,134,000456
2011-05-169189189079112,586,000455.50
2011-05-139219239119223,361,000461
2011-05-129319339209203,079,000460
2011-05-119319459319405,648,000470
2011-05-109229309079256,934,000462.50
2011-05-099149498909359,264,000467.50
2011-05-069069179029142,139,000457
2011-05-029079118989101,458,000455
2011-04-288898958778932,419,000446.50
2011-04-278808868748832,173,000441.50
2011-04-268718848658802,743,000440
2011-04-258758778668681,043,000434
2011-04-228588708568641,566,000432
2011-04-218668698598621,799,000431
2011-04-208678748628632,050,000431.50
2011-04-198538608528561,382,000428
2011-04-188628728628651,105,000432.50
2011-04-158548628538591,160,000429.50
2011-04-148608608518601,950,000430
2011-04-138598778578731,765,000436.50
2011-04-128688688558622,227,000431
2011-04-118768888708831,746,000441.50
2011-04-088698878598793,557,000439.50
2011-04-078738768608682,167,000434
2011-04-068688758618682,483,000434
2011-04-058658668578631,727,000431.50
2011-04-048708708568641,700,000432
2011-04-018768798628662,115,000433
2011-03-318718728608671,583,000433.50
2011-03-308638738568712,274,000435.50
2011-03-298658698548632,598,000431.50
2011-03-288758808678743,211,000437
2011-03-258508698508663,285,000433
2011-03-248568588468503,726,000425
2011-03-238528608468573,996,000428.50
2011-03-228518588378563,747,000428
2011-03-188418568308364,597,000418
2011-03-178198508018405,791,000420
2011-03-168508508118346,315,000417
2011-03-158138187297566,266,000378
2011-03-148889168738794,009,000439.50
2011-03-119259309189185,478,000459
2011-03-109329439309373,416,000468.50
2011-03-099259449239392,563,000469.50
2011-03-089259289179173,091,000458.50
2011-03-079289309229242,036,000462
2011-03-049339409329362,036,000468
2011-03-039309359259322,721,000466
2011-03-029359429319313,012,000465.50
2011-03-019409539359493,530,000474.50
2011-02-289399429269394,321,000469.50
2011-02-259079399079374,538,000468.50
2011-02-249119189059073,160,000453.50
2011-02-239139219139142,579,000457
2011-02-229169239159203,834,000460
2011-02-219229269169253,132,000462.50
2011-02-189329349269301,821,000465
2011-02-179339339219303,514,000465
2011-02-169339339229263,246,000463
2011-02-159299409269383,019,000469
2011-02-149249289179252,543,000462.50
2011-02-109159219139183,232,000459
2011-02-099179249179242,419,000462
2011-02-089099159099112,412,000455.50
2011-02-079109149029103,049,000455
2011-02-049109169109132,187,000456.50
2011-02-039059129029091,796,000454.50
2011-02-029159189099113,115,000455.50
2011-02-019099108949083,650,000454
2011-01-319099199059093,477,000454.50
2011-01-289309329129174,954,000458.50
2011-01-279259369239325,125,000466
2011-01-269149229109184,336,000459
2011-01-259069088969052,759,000452.50
2011-01-248979028969021,467,000451
2011-01-218999058948963,494,000448
2011-01-208968998928981,540,000449
2011-01-198959018919001,660,000450
2011-01-18890896889890873,000445
2011-01-178999048888943,154,000447
2011-01-148898988898913,080,000445.50
2011-01-138949038928984,551,000449
2011-01-128788898758842,944,000442
2011-01-118718768688701,790,000435
2011-01-078588778588763,022,000438
2011-01-068568628538582,128,000429
2011-01-058538548458471,653,000423.50
2011-01-048538568518531,006,000426.50

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