1. HOME >
  2. 株価時系列 >
  3. 2802 >
  4. 2012年

2802 味の素(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1511,1531,1371,1431,709,0001,143
2012-12-271,1421,1511,1371,1482,134,0001,148
2012-12-261,1581,1581,1281,1382,730,0001,138
2012-12-251,1621,1701,1501,1621,603,0001,162
2012-12-211,1691,1701,1511,1532,467,0001,153
2012-12-201,1751,1761,1591,1602,908,0001,160
2012-12-191,1631,1761,1611,1762,723,0001,176
2012-12-181,1511,1631,1491,1611,794,0001,161
2012-12-171,1571,1591,1401,1492,772,0001,149
2012-12-141,1511,1651,1421,1455,112,0001,145
2012-12-131,1791,1791,1471,1543,103,0001,154
2012-12-121,1841,1841,1701,1751,620,0001,175
2012-12-111,1791,1841,1771,1791,707,0001,179
2012-12-101,1771,1801,1721,1791,531,0001,179
2012-12-071,1771,1791,1731,1751,331,0001,175
2012-12-061,1771,1811,1711,1771,862,0001,177
2012-12-051,1771,1861,1661,1703,407,0001,170
2012-12-041,1801,1911,1751,1871,700,0001,187
2012-12-031,1881,1881,1701,1742,274,0001,174
2012-11-301,1771,1841,1641,1793,125,0001,179
2012-11-291,1641,1721,1621,1692,678,0001,169
2012-11-281,1461,1731,1431,1585,049,0001,158
2012-11-271,1291,1391,1211,1372,871,0001,137
2012-11-261,1151,1251,1051,1152,786,0001,115
2012-11-221,1191,1221,0991,1033,596,0001,103
2012-11-211,1011,1181,1011,1144,264,0001,114
2012-11-201,0981,1031,0911,1002,856,0001,100
2012-11-191,1001,1181,0951,0984,504,0001,098
2012-11-161,1081,1091,0771,0855,994,0001,085
2012-11-151,1411,1421,1011,1143,953,0001,114
2012-11-141,1381,1431,1341,1421,218,0001,142
2012-11-131,1411,1411,1351,1381,842,0001,138
2012-11-121,1521,1521,1401,1401,901,0001,140
2012-11-091,1541,1591,1401,1532,865,0001,153
2012-11-081,1771,1781,1441,1563,623,0001,156
2012-11-071,2071,2081,1801,1872,900,0001,187
2012-11-061,1941,2081,1921,2003,223,0001,200
2012-11-051,1971,2131,1651,1874,901,0001,187
2012-11-021,2241,2241,2011,2012,775,0001,201
2012-11-011,2201,2271,2171,2211,336,0001,221
2012-10-311,2281,2311,2161,2192,170,0001,219
2012-10-301,2401,2421,2271,2272,227,0001,227
2012-10-291,2341,2411,2331,2351,600,0001,235
2012-10-261,2361,2401,2321,2331,758,0001,233
2012-10-251,2271,2381,2251,2371,566,0001,237
2012-10-241,2191,2381,2161,2272,250,0001,227
2012-10-231,2051,2271,2041,2211,786,0001,221
2012-10-221,2081,2181,2041,2101,388,0001,210
2012-10-191,2231,2251,2151,2171,687,0001,217
2012-10-181,2201,2281,2131,2261,944,0001,226
2012-10-171,2071,2191,2021,2162,027,0001,216
2012-10-161,2061,2151,2021,2091,532,0001,209
2012-10-151,2031,2171,2021,2062,043,0001,206
2012-10-121,1861,2221,1851,2033,169,0001,203
2012-10-111,2051,2061,1681,1773,551,0001,177
2012-10-101,2151,2191,2051,2072,451,0001,207
2012-10-091,2201,2321,2191,2212,020,0001,221
2012-10-051,2201,2251,2151,2202,221,0001,220
2012-10-041,2101,2201,2041,2141,814,0001,214
2012-10-031,2101,2161,2031,2061,416,0001,206
2012-10-021,2201,2201,2071,2111,271,0001,211
2012-10-011,2141,2181,2071,2161,255,0001,216
2012-09-281,2181,2291,2141,2241,841,0001,224
2012-09-271,2211,2301,2151,2261,423,0001,226
2012-09-261,2161,2321,2101,2281,685,0001,228
2012-09-251,2151,2281,2131,2281,857,0001,228
2012-09-241,1911,2141,1851,2102,476,0001,210
2012-09-211,1821,2091,1801,1973,431,0001,197
2012-09-201,1781,1831,1731,1732,908,0001,173
2012-09-191,1901,1931,1791,1802,030,0001,180
2012-09-181,1821,1891,1801,1821,607,0001,182
2012-09-141,2051,2081,1791,1813,463,0001,181
2012-09-131,2071,2081,1951,2001,148,0001,200
2012-09-121,1751,2091,1741,2082,306,0001,208
2012-09-111,1701,1781,1681,1731,367,0001,173
2012-09-101,1891,1951,1661,1702,592,0001,170
2012-09-071,1891,1911,1841,1901,848,0001,190
2012-09-061,1861,1881,1771,1781,835,0001,178
2012-09-051,1841,1911,1681,1821,955,0001,182
2012-09-041,1931,1941,1821,1841,801,0001,184
2012-09-031,1931,1971,1861,1921,713,0001,192
2012-08-311,1951,2031,1921,1932,467,0001,193
2012-08-301,1961,1971,1901,1911,591,0001,191
2012-08-291,1851,1991,1841,1982,056,0001,198
2012-08-281,1721,1901,1711,1863,147,0001,186
2012-08-271,1611,1721,1581,1681,488,0001,168
2012-08-241,1601,1721,1601,1681,754,0001,168
2012-08-231,1601,1651,1541,1621,343,0001,162
2012-08-221,1531,1611,1521,1591,332,0001,159
2012-08-211,1571,1571,1531,1531,260,0001,153
2012-08-201,1511,1581,1491,1541,219,0001,154
2012-08-171,1601,1601,1471,1511,560,0001,151
2012-08-161,1531,1631,1501,1601,722,0001,160
2012-08-151,1411,1551,1391,1522,518,0001,152
2012-08-141,1371,1411,1361,1391,874,0001,139
2012-08-131,1271,1331,1251,132431,0001,132
2012-08-101,1331,1361,1261,1271,638,0001,127
2012-08-091,1431,1441,1251,1352,605,0001,135
2012-08-081,1261,1451,1241,1433,177,0001,143
2012-08-071,1181,1251,1161,1251,204,0001,125
2012-08-061,1131,1221,1121,1181,578,0001,118
2012-08-031,1001,1101,0961,1091,874,0001,109
2012-08-021,1141,1151,1041,1041,682,0001,104
2012-08-011,1081,1171,1071,1141,761,0001,114
2012-07-311,1141,1171,1071,1101,717,0001,110
2012-07-301,1151,1161,1081,1141,580,0001,114
2012-07-271,1061,1101,1001,1071,806,0001,107
2012-07-261,1151,1151,0981,1082,066,0001,108
2012-07-251,1001,1181,1001,1142,298,0001,114
2012-07-241,1071,1101,1011,1071,678,0001,107
2012-07-231,1141,1161,1071,1081,923,0001,108
2012-07-201,1071,1211,1051,1173,132,0001,117
2012-07-191,1171,1171,1011,1041,928,0001,104
2012-07-181,1101,1191,1091,1163,965,0001,116
2012-07-171,0991,1111,0941,1042,518,0001,104
2012-07-131,0951,0991,0921,0932,344,0001,093
2012-07-121,0991,1041,0921,0972,497,0001,097
2012-07-111,0941,1001,0871,0993,167,0001,099
2012-07-101,0801,0941,0801,0862,431,0001,086
2012-07-091,0671,0821,0631,0791,710,0001,079
2012-07-061,0691,0771,0641,0692,467,0001,069
2012-07-051,0791,0801,0601,0643,680,0001,064
2012-07-041,1001,1001,0691,0814,401,0001,081
2012-07-031,0991,1031,0951,1004,080,0001,100
2012-07-021,1111,1141,0951,0952,043,0001,095
2012-06-291,0821,1111,0761,1073,642,0001,107
2012-06-281,0931,1031,0901,0933,224,0001,093
2012-06-271,0921,0931,0791,0883,550,0001,088
2012-06-261,1031,1041,0831,0913,951,0001,091
2012-06-251,1101,1111,1031,1091,719,0001,109
2012-06-221,1171,1231,1131,1151,332,0001,115
2012-06-211,1241,1291,1191,1281,804,0001,128
2012-06-201,1101,1271,1071,1241,953,0001,124
2012-06-191,1021,1091,1011,1061,583,0001,106
2012-06-181,1101,1121,0951,1021,512,0001,102
2012-06-151,1021,1081,0981,1011,944,0001,101
2012-06-141,0961,1061,0941,1042,370,0001,104
2012-06-131,0881,0971,0821,0962,167,0001,096
2012-06-121,0861,0911,0801,0881,823,0001,088
2012-06-111,1051,1081,0951,0961,947,0001,096
2012-06-081,0991,1061,0901,0954,687,0001,095
2012-06-071,0811,0991,0721,0972,294,0001,097
2012-06-061,0951,0961,0751,0833,076,0001,083
2012-06-051,0961,1001,0841,0903,983,0001,090
2012-06-041,0611,0981,0601,0965,314,0001,096
2012-06-011,0591,0641,0511,0622,974,0001,062
2012-05-311,0591,0641,0481,0583,614,0001,058
2012-05-301,0661,0731,0611,0652,217,0001,065
2012-05-291,0801,0831,0651,0682,277,0001,068
2012-05-281,0891,0921,0781,0802,439,0001,080
2012-05-251,0571,0801,0531,0763,106,0001,076
2012-05-241,0601,0701,0551,0562,671,0001,056
2012-05-231,0641,0721,0541,0582,824,0001,058
2012-05-221,0671,0681,0591,0632,317,0001,063
2012-05-211,0631,0711,0561,0602,318,0001,060
2012-05-181,0651,0721,0611,0632,838,0001,063
2012-05-171,0901,0911,0701,0742,702,0001,074
2012-05-161,0851,0871,0751,0852,658,0001,085
2012-05-151,0761,0991,0741,0873,327,0001,087
2012-05-141,0861,0891,0751,0782,080,0001,078
2012-05-111,0951,0981,0801,0863,405,0001,086
2012-05-101,1201,1201,0911,1014,479,0001,101
2012-05-091,1121,1301,1071,1208,368,0001,120
2012-05-081,0301,0431,0241,0431,861,0001,043
2012-05-071,0251,0351,0221,0292,517,0001,029
2012-05-021,0471,0481,0391,0441,500,0001,044
2012-05-011,0371,0531,0321,0411,996,0001,041
2012-04-271,0381,0451,0281,0332,111,0001,033
2012-04-261,0391,0501,0371,0421,379,0001,042
2012-04-251,0391,0391,0301,0331,532,0001,033
2012-04-241,0301,0321,0181,0281,131,0001,028
2012-04-231,0291,0421,0291,036997,0001,036
2012-04-201,0401,0441,0311,0351,568,0001,035
2012-04-191,0331,0441,0221,0402,712,0001,040
2012-04-181,0381,0441,0291,0421,795,0001,042
2012-04-171,0321,0421,0271,0421,095,0001,042
2012-04-161,0231,0381,0231,0341,373,0001,034
2012-04-131,0221,0351,0201,0293,820,0001,029
2012-04-121,0321,0361,0201,0222,142,0001,022
2012-04-111,0321,0461,0311,0392,789,0001,039
2012-04-101,0371,0471,0291,0412,764,0001,041
2012-04-091,0261,0331,0221,0272,156,0001,027
2012-04-061,0271,0421,0251,0362,037,0001,036
2012-04-051,0321,0411,0291,0322,950,0001,032
2012-04-041,0471,0521,0291,0303,794,0001,030
2012-04-031,0311,0381,0251,0341,993,0001,034
2012-04-021,0431,0431,0321,0332,240,0001,033
2012-03-301,0461,0471,0301,0382,531,0001,038
2012-03-291,0181,0421,0181,0423,563,0001,042
2012-03-281,0011,0139981,0102,004,0001,010
2012-03-279971,0299941,0244,114,0001,024
2012-03-269941,0009889921,850,000992
2012-03-239819929819863,384,000986
2012-03-229879979809863,764,000986
2012-03-219839979839911,954,000991
2012-03-199829889829841,429,000984
2012-03-169859899819831,820,000983
2012-03-159869959839901,984,000990
2012-03-149779889759812,793,000981
2012-03-139769779669672,586,000967
2012-03-129859869739732,140,000973
2012-03-099859949739835,706,000983
2012-03-089669719629711,550,000971
2012-03-079559659529592,998,000959
2012-03-069589689569571,534,000957
2012-03-059619729579611,520,000961
2012-03-029669689629641,708,000964
2012-03-019669739549562,441,000956
2012-02-299569709559583,324,000958
2012-02-289429569429552,659,000955
2012-02-279409439369411,538,000941
2012-02-249459489329372,789,000937
2012-02-239519549389442,693,000944
2012-02-229359539349502,989,000950
2012-02-219249399249311,861,000931
2012-02-209319319239271,889,000927
2012-02-179249309219232,787,000923
2012-02-169239269139172,489,000917
2012-02-159209329209282,378,000928
2012-02-149129209099171,509,000917
2012-02-13912917908914929,000914
2012-02-109039129029112,329,000911
2012-02-099139189049062,472,000906
2012-02-089139189089122,979,000912
2012-02-079149189079082,403,000908
2012-02-069199229119142,006,000914
2012-02-039229279159161,280,000916
2012-02-029269329209242,684,000924
2012-02-019219269149202,530,000920
2012-01-319309339179202,931,000920
2012-01-309239279179261,689,000926
2012-01-279169229129202,492,000920
2012-01-269169189119132,344,000913
2012-01-259229269189212,059,000921
2012-01-249199229159181,394,000918
2012-01-239149219139191,257,000919
2012-01-209209289159172,416,000917
2012-01-199229259159232,341,000923
2012-01-189419419259252,208,000925
2012-01-179419429369411,208,000941
2012-01-169379409299361,737,000936
2012-01-139429429299362,351,000936
2012-01-129279349239311,421,000931
2012-01-119309339229301,180,000930
2012-01-109249329219241,164,000924
2012-01-069309339099191,822,000919
2012-01-05931940929933968,000933
2012-01-049389409289371,787,000937

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