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
2011-12-30	920	924	915	924	1,086,000	924
2011-12-29	918	924	913	923	1,393,000	923
2011-12-28	935	935	923	928	1,290,000	928
2011-12-27	934	937	929	935	862,000	935
2011-12-26	939	942	932	938	1,076,000	938
2011-12-22	927	935	925	932	1,309,000	932
2011-12-21	928	934	925	931	1,311,000	931
2011-12-20	921	922	915	920	973,000	920
2011-12-19	909	920	909	915	999,000	915
2011-12-16	918	927	914	914	1,660,000	914
2011-12-15	915	915	906	909	2,007,000	909
2011-12-14	927	933	911	918	2,139,000	918
2011-12-13	924	930	918	927	1,677,000	927
2011-12-12	937	940	929	937	2,167,000	937
2011-12-09	931	941	925	928	5,333,000	928
2011-12-08	925	934	922	931	1,746,000	931
2011-12-07	915	930	910	927	2,410,000	927
2011-12-06	918	924	906	906	1,714,000	906
2011-12-05	912	919	908	917	1,171,000	917
2011-12-02	903	909	899	909	2,158,000	909
2011-12-01	927	929	899	901	4,381,000	901
2011-11-30	906	917	906	917	3,157,000	917
2011-11-29	912	912	902	910	1,976,000	910
2011-11-28	908	913	890	908	1,984,000	908
2011-11-25	895	902	891	895	2,127,000	895
2011-11-24	904	920	902	907	2,301,000	907
2011-11-22	910	917	905	909	2,418,000	909
2011-11-21	903	925	901	915	2,000,000	915
2011-11-18	906	915	904	906	1,849,000	906
2011-11-17	909	914	903	912	2,773,000	912
2011-11-16	922	925	915	919	2,399,000	919
2011-11-15	919	929	913	919	2,146,000	919
2011-11-14	915	928	911	925	2,703,000	925
2011-11-11	938	948	902	908	5,628,000	908
2011-11-10	924	938	921	938	6,453,000	938
2011-11-09	897	927	894	927	5,658,000	927
2011-11-08	859	897	858	891	4,611,000	891
2011-11-07	857	865	854	858	2,472,000	858
2011-11-04	866	866	847	855	3,684,000	855
2011-11-02	874	875	851	854	2,627,000	854
2011-11-01	877	892	876	879	1,813,000	879
2011-10-31	881	899	879	883	2,389,000	883
2011-10-28	886	895	882	887	3,693,000	887
2011-10-27	873	876	863	871	2,677,000	871
2011-10-26	875	875	861	867	2,783,000	867
2011-10-25	893	896	876	877	2,445,000	877
2011-10-24	898	906	882	888	4,395,000	888
2011-10-21	897	900	890	892	1,952,000	892
2011-10-20	888	898	884	891	2,191,000	891
2011-10-19	885	891	880	888	2,760,000	888
2011-10-18	884	896	880	881	1,710,000	881
2011-10-17	892	896	887	889	1,691,000	889
2011-10-14	885	886	876	881	4,263,000	881
2011-10-13	898	903	888	892	2,762,000	892
2011-10-12	909	916	895	897	2,734,000	897
2011-10-11	918	928	913	919	1,875,000	919
2011-10-07	931	935	915	917	2,774,000	917
2011-10-06	945	948	934	940	2,809,000	940
2011-10-05	924	947	924	943	5,012,000	943
2011-10-04	908	917	908	916	1,889,000	916
2011-10-03	905	922	898	921	2,176,000	921
2011-09-30	914	923	909	920	1,745,000	920
2011-09-29	895	912	885	912	2,690,000	912
2011-09-28	910	923	908	910	2,045,000	910
2011-09-27	897	908	888	908	2,976,000	908
2011-09-26	902	909	883	888	3,459,000	888
2011-09-22	888	898	882	888	2,420,000	888
2011-09-21	894	904	889	901	2,223,000	901
2011-09-20	887	894	881	888	2,660,000	888
2011-09-16	889	894	880	883	3,186,000	883
2011-09-15	899	899	860	879	5,093,000	879
2011-09-14	910	911	898	901	2,328,000	901
2011-09-13	917	920	907	916	2,631,000	916
2011-09-12	902	917	902	909	3,996,000	909
2011-09-09	900	916	900	907	4,781,000	907
2011-09-08	900	911	900	903	1,338,000	903
2011-09-07	906	907	893	896	2,244,000	896
2011-09-06	900	917	899	900	2,867,000	900
2011-09-05	903	912	901	909	1,323,000	909
2011-09-02	913	920	906	915	2,671,000	915
2011-09-01	915	932	914	923	2,986,000	923
2011-08-31	896	906	891	902	2,299,000	902
2011-08-30	902	907	892	900	1,933,000	900
2011-08-29	898	900	884	897	2,348,000	897
2011-08-26	903	911	892	896	3,067,000	896
2011-08-25	928	929	909	911	2,305,000	911
2011-08-24	924	924	910	915	2,253,000	915
2011-08-23	912	923	911	915	2,465,000	915
2011-08-22	911	911	901	905	1,702,000	905
2011-08-19	890	909	889	902	2,037,000	902
2011-08-18	910	912	900	904	1,979,000	904
2011-08-17	917	924	910	916	1,929,000	916
2011-08-16	911	916	906	916	2,408,000	916
2011-08-15	927	937	914	918	2,520,000	918
2011-08-12	926	927	905	918	2,592,000	918
2011-08-11	899	924	892	924	3,354,000	924
2011-08-10	905	910	896	907	2,986,000	907
2011-08-09	885	892	871	890	2,792,000	890
2011-08-08	911	916	899	902	2,065,000	902
2011-08-05	898	927	895	919	3,477,000	919
2011-08-04	942	946	932	936	3,225,000	936
2011-08-03	943	954	941	947	2,849,000	947
2011-08-02	949	956	941	955	1,601,000	955
2011-08-01	946	961	935	954	4,314,000	954
2011-07-29	972	992	954	954	4,035,000	954
2011-07-28	991	991	968	976	2,018,000	976
2011-07-27	977	991	974	990	2,004,000	990
2011-07-26	975	987	973	984	1,589,000	984
2011-07-25	974	978	969	974	1,257,000	974
2011-07-22	982	985	975	981	1,288,000	981
2011-07-21	970	980	969	977	2,706,000	977
2011-07-20	982	982	966	973	3,646,000	973
2011-07-19	987	992	980	982	1,828,000	982
2011-07-15	991	994	986	993	2,194,000	993
2011-07-14	1,000	1,001	989	991	3,770,000	991
2011-07-13	1,000	1,007	999	1,002	2,580,000	1,002
2011-07-12	998	1,005	993	1,000	2,655,000	1,000
2011-07-11	988	1,002	985	1,000	2,581,000	1,000
2011-07-08	1,014	1,014	990	990	3,605,000	990
2011-07-07	993	1,010	990	1,007	4,093,000	1,007
2011-07-06	985	997	984	997	3,171,000	997
2011-07-05	982	987	977	985	2,127,000	985
2011-07-04	975	989	973	983	3,862,000	983
2011-07-01	955	964	954	964	2,788,000	964
2011-06-30	960	963	947	953	4,570,000	953
2011-06-29	961	961	953	960	2,039,000	960
2011-06-28	961	962	950	953	1,797,000	953
2011-06-27	956	961	952	954	1,816,000	954
2011-06-24	963	973	958	963	2,040,000	963
2011-06-23	971	975	966	967	2,641,000	967
2011-06-22	963	985	962	980	3,686,000	980
2011-06-21	945	964	945	962	2,786,000	962
2011-06-20	944	947	935	936	2,508,000	936
2011-06-17	945	951	941	944	3,204,000	944
2011-06-16	958	961	942	944	2,788,000	944
2011-06-15	964	969	962	968	2,521,000	968
2011-06-14	954	964	949	962	2,257,000	962
2011-06-13	951	958	948	957	1,905,000	957
2011-06-10	945	957	943	953	5,196,000	953
2011-06-09	940	947	938	944	2,265,000	944
2011-06-08	935	942	934	940	1,172,000	940
2011-06-07	936	938	928	935	2,202,000	935
2011-06-06	938	942	937	939	2,222,000	939
2011-06-03	940	944	936	938	2,569,000	938
2011-06-02	933	942	928	942	2,100,000	942
2011-06-01	937	947	931	947	3,561,000	947
2011-05-31	915	937	913	937	2,854,000	937
2011-05-30	926	927	910	913	2,831,000	913
2011-05-27	920	928	918	925	2,656,000	925
2011-05-26	925	931	918	920	4,997,000	920
2011-05-25	908	920	908	918	3,165,000	918
2011-05-24	906	909	902	906	2,640,000	906
2011-05-23	911	913	901	906	2,744,000	906
2011-05-20	919	922	912	913	2,623,000	913
2011-05-19	930	932	911	919	4,624,000	919
2011-05-18	916	932	915	929	3,337,000	929
2011-05-17	911	915	906	912	2,134,000	912
2011-05-16	918	918	907	911	2,586,000	911
2011-05-13	921	923	911	922	3,361,000	922
2011-05-12	931	933	920	920	3,079,000	920
2011-05-11	931	945	931	940	5,648,000	940
2011-05-10	922	930	907	925	6,934,000	925
2011-05-09	914	949	890	935	9,264,000	935
2011-05-06	906	917	902	914	2,139,000	914
2011-05-02	907	911	898	910	1,458,000	910
2011-04-28	889	895	877	893	2,419,000	893
2011-04-27	880	886	874	883	2,173,000	883
2011-04-26	871	884	865	880	2,743,000	880
2011-04-25	875	877	866	868	1,043,000	868
2011-04-22	858	870	856	864	1,566,000	864
2011-04-21	866	869	859	862	1,799,000	862
2011-04-20	867	874	862	863	2,050,000	863
2011-04-19	853	860	852	856	1,382,000	856
2011-04-18	862	872	862	865	1,105,000	865
2011-04-15	854	862	853	859	1,160,000	859
2011-04-14	860	860	851	860	1,950,000	860
2011-04-13	859	877	857	873	1,765,000	873
2011-04-12	868	868	855	862	2,227,000	862
2011-04-11	876	888	870	883	1,746,000	883
2011-04-08	869	887	859	879	3,557,000	879
2011-04-07	873	876	860	868	2,167,000	868
2011-04-06	868	875	861	868	2,483,000	868
2011-04-05	865	866	857	863	1,727,000	863
2011-04-04	870	870	856	864	1,700,000	864
2011-04-01	876	879	862	866	2,115,000	866
2011-03-31	871	872	860	867	1,583,000	867
2011-03-30	863	873	856	871	2,274,000	871
2011-03-29	865	869	854	863	2,598,000	863
2011-03-28	875	880	867	874	3,211,000	874
2011-03-25	850	869	850	866	3,285,000	866
2011-03-24	856	858	846	850	3,726,000	850
2011-03-23	852	860	846	857	3,996,000	857
2011-03-22	851	858	837	856	3,747,000	856
2011-03-18	841	856	830	836	4,597,000	836
2011-03-17	819	850	801	840	5,791,000	840
2011-03-16	850	850	811	834	6,315,000	834
2011-03-15	813	818	729	756	6,266,000	756
2011-03-14	888	916	873	879	4,009,000	879
2011-03-11	925	930	918	918	5,478,000	918
2011-03-10	932	943	930	937	3,416,000	937
2011-03-09	925	944	923	939	2,563,000	939
2011-03-08	925	928	917	917	3,091,000	917
2011-03-07	928	930	922	924	2,036,000	924
2011-03-04	933	940	932	936	2,036,000	936
2011-03-03	930	935	925	932	2,721,000	932
2011-03-02	935	942	931	931	3,012,000	931
2011-03-01	940	953	935	949	3,530,000	949
2011-02-28	939	942	926	939	4,321,000	939
2011-02-25	907	939	907	937	4,538,000	937
2011-02-24	911	918	905	907	3,160,000	907
2011-02-23	913	921	913	914	2,579,000	914
2011-02-22	916	923	915	920	3,834,000	920
2011-02-21	922	926	916	925	3,132,000	925
2011-02-18	932	934	926	930	1,821,000	930
2011-02-17	933	933	921	930	3,514,000	930
2011-02-16	933	933	922	926	3,246,000	926
2011-02-15	929	940	926	938	3,019,000	938
2011-02-14	924	928	917	925	2,543,000	925
2011-02-10	915	921	913	918	3,232,000	918
2011-02-09	917	924	917	924	2,419,000	924
2011-02-08	909	915	909	911	2,412,000	911
2011-02-07	910	914	902	910	3,049,000	910
2011-02-04	910	916	910	913	2,187,000	913
2011-02-03	905	912	902	909	1,796,000	909
2011-02-02	915	918	909	911	3,115,000	911
2011-02-01	909	910	894	908	3,650,000	908
2011-01-31	909	919	905	909	3,477,000	909
2011-01-28	930	932	912	917	4,954,000	917
2011-01-27	925	936	923	932	5,125,000	932
2011-01-26	914	922	910	918	4,336,000	918
2011-01-25	906	908	896	905	2,759,000	905
2011-01-24	897	902	896	902	1,467,000	902
2011-01-21	899	905	894	896	3,494,000	896
2011-01-20	896	899	892	898	1,540,000	898
2011-01-19	895	901	891	900	1,660,000	900
2011-01-18	890	896	889	890	873,000	890
2011-01-17	899	904	888	894	3,154,000	894
2011-01-14	889	898	889	891	3,080,000	891
2011-01-13	894	903	892	898	4,551,000	898
2011-01-12	878	889	875	884	2,944,000	884
2011-01-11	871	876	868	870	1,790,000	870
2011-01-07	858	877	858	876	3,022,000	876
2011-01-06	856	862	853	858	2,128,000	858
2011-01-05	853	854	845	847	1,653,000	847
2011-01-04	853	856	851	853	1,006,000	853

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