1. HOME >
  2. 株価時系列 >
  3. 2802 >
  4. 2015年

2802 味の素(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,8662,8952,853.52,879.51,302,0002,879.50
2015-12-292,8282,8632,810.52,861.51,179,0002,861.50
2015-12-282,850.52,8622,8042,8291,112,0002,829
2015-12-252,800.52,8462,7842,841.51,380,0002,841.50
2015-12-242,8302,830.52,787.52,790.51,794,0002,790.50
2015-12-222,7812,7882,7452,775.51,494,0002,775.50
2015-12-212,7362,805.52,720.52,7872,747,0002,787
2015-12-182,787.52,8502,735.52,7362,715,0002,736
2015-12-172,775.52,798.52,753.52,7902,615,0002,790
2015-12-162,6902,725.52,6602,725.52,108,0002,725.50
2015-12-152,716.52,7332,647.52,6532,294,0002,653
2015-12-142,660.52,7222,657.52,717.52,109,0002,717.50
2015-12-112,6982,7422,6942,7023,279,0002,702
2015-12-102,707.52,740.52,703.52,7151,962,0002,715
2015-12-092,7572,772.52,7062,714.52,129,0002,714.50
2015-12-082,7332,8152,7202,7572,957,0002,757
2015-12-072,745.52,7632,7272,7331,949,0002,733
2015-12-042,7572,7572,7012,7123,752,0002,712
2015-12-032,8092,8212,801.52,8061,704,0002,806
2015-12-022,8152,838.52,8112,8261,694,0002,826
2015-12-012,8232,8392,786.52,8392,353,0002,839
2015-11-302,851.52,853.52,822.52,822.53,443,0002,822.50
2015-11-272,847.52,8632,8412,851.52,147,0002,851.50
2015-11-262,844.52,856.52,8372,8481,327,0002,848
2015-11-252,827.52,8472,815.52,8381,701,0002,838
2015-11-242,8512,8522,813.52,827.52,266,0002,827.50
2015-11-202,8402,8542,8222,8522,250,0002,852
2015-11-192,8552,8622,8332,854.52,410,0002,854.50
2015-11-182,8402,848.52,8242,8382,581,0002,838
2015-11-172,832.52,8442,8162,8173,621,0002,817
2015-11-162,8092,8382,8012,822.51,876,0002,822.50
2015-11-132,819.52,864.52,8022,857.51,981,0002,857.50
2015-11-122,834.52,8482,821.52,8341,547,0002,834
2015-11-112,7902,845.52,7792,842.52,240,0002,842.50
2015-11-102,773.52,797.52,7582,7942,105,0002,794
2015-11-092,7782,7882,7522,774.53,299,0002,774.50
2015-11-062,810.52,830.52,7512,756.54,233,0002,756.50
2015-11-052,6572,8172,6562,8044,561,0002,804
2015-11-042,6562,6712,618.52,6572,181,0002,657
2015-11-022,667.52,667.52,6012,6061,970,0002,606
2015-10-302,7062,7332,6692,7072,621,0002,707
2015-10-292,705.52,7072,656.52,6904,598,0002,690
2015-10-282,691.52,7232,6622,693.51,956,0002,693.50
2015-10-272,7002,733.52,6932,706.52,171,0002,706.50
2015-10-262,7202,7272,692.52,7011,809,0002,701
2015-10-232,6552,6892,6502,6852,090,0002,685
2015-10-222,5682,624.52,5562,607.51,650,0002,607.50
2015-10-212,5462,581.52,525.52,5761,703,0002,576
2015-10-202,6162,6202,5432,553.51,891,0002,553.50
2015-10-192,554.52,6082,5502,570.51,444,0002,570.50
2015-10-162,5902,613.52,549.52,559.52,830,0002,559.50
2015-10-152,5082,5492,4702,5272,105,0002,527
2015-10-142,5202,523.52,4762,4962,102,0002,496
2015-10-132,5122,5402,5072,522.52,786,0002,522.50
2015-10-092,5342,5532,4862,552.52,772,0002,552.50
2015-10-082,5602,5822,492.52,5023,162,0002,502
2015-10-072,5962,6092,530.52,574.52,145,0002,574.50
2015-10-062,630.52,651.52,600.52,626.52,227,0002,626.50
2015-10-052,5582,596.52,5562,595.51,452,0002,595.50
2015-10-022,488.52,5732,488.52,5451,445,0002,545
2015-10-012,5382,5582,4802,5362,336,0002,536
2015-09-302,4812,5242,4492,5152,507,0002,515
2015-09-292,4722,4992,412.52,419.51,925,0002,419.50
2015-09-282,534.52,562.52,5002,5121,725,0002,512
2015-09-252,437.52,5672,437.52,561.52,922,0002,561.50
2015-09-242,4152,4782,4142,4251,727,0002,425
2015-09-182,4712,4852,424.52,424.51,570,0002,424.50
2015-09-172,4732,498.52,443.52,491.51,575,0002,491.50
2015-09-162,4752,4822,4152,4401,525,0002,440
2015-09-152,474.52,5022,439.52,4621,408,0002,462
2015-09-142,4742,495.52,4312,432.51,729,0002,432.50
2015-09-112,437.52,4882,430.52,4563,296,0002,456
2015-09-102,4782,480.52,4122,454.52,319,0002,454.50
2015-09-092,485.52,550.52,4222,550.53,062,0002,550.50
2015-09-082,5482,5572,4042,4042,352,0002,404
2015-09-072,522.52,5492,4922,5341,749,0002,534
2015-09-042,6342,6512,5182,5432,479,0002,543
2015-09-032,6102,676.52,5922,5972,065,0002,597
2015-09-022,5252,6212,5202,5622,500,0002,562
2015-09-012,6562,695.52,550.52,550.52,924,0002,550.50
2015-08-312,647.52,691.52,6232,671.53,047,0002,671.50
2015-08-282,6532,6612,597.52,6422,262,0002,642
2015-08-272,527.52,5982,522.52,5713,240,0002,571
2015-08-262,444.52,501.52,4302,468.52,924,0002,468.50
2015-08-252,4752,5702,444.52,445.54,558,0002,445.50
2015-08-242,5842,6432,519.52,523.54,100,0002,523.50
2015-08-212,6402,6602,6162,621.52,431,0002,621.50
2015-08-202,734.52,8022,6862,6882,221,0002,688
2015-08-192,7922,8022,712.52,7151,819,0002,715
2015-08-182,7402,7742,7242,7582,132,0002,758
2015-08-172,758.52,783.52,744.52,769.51,114,0002,769.50
2015-08-142,746.52,7742,7282,751.51,170,0002,751.50
2015-08-132,7032,7532,696.52,746.52,076,0002,746.50
2015-08-122,7542,7762,6912,706.52,450,0002,706.50
2015-08-112,8262,828.52,771.52,785.51,701,0002,785.50
2015-08-102,7852,838.52,764.52,8371,606,0002,837
2015-08-072,8332,8332,7632,7862,579,0002,786
2015-08-062,8902,8902,829.52,832.52,269,0002,832.50
2015-08-052,828.52,8902,813.52,8742,394,0002,874
2015-08-042,8572,8932,8212,8492,372,0002,849
2015-08-032,8022,841.52,783.52,833.53,453,0002,833.50
2015-07-312,903.52,9182,8172,8523,324,0002,852
2015-07-302,9492,9602,8752,8902,268,0002,890
2015-07-292,9202,9292,8902,9251,724,0002,925
2015-07-282,830.52,9052,8302,895.52,591,0002,895.50
2015-07-272,9102,939.52,8152,8402,581,0002,840
2015-07-242,9102,9232,880.52,8991,241,0002,899
2015-07-232,8712,929.52,855.52,9241,833,0002,924
2015-07-222,9172,9172,868.52,869.51,565,0002,869.50
2015-07-212,9092,920.52,875.52,9161,727,0002,916
2015-07-172,845.52,914.52,8452,906.53,342,0002,906.50
2015-07-162,8002,8462,799.52,820.52,110,0002,820.50
2015-07-152,7802,789.52,7702,786.51,825,0002,786.50
2015-07-142,798.52,799.52,7552,7712,583,0002,771
2015-07-132,6852,7722,6712,7682,936,0002,768
2015-07-102,611.52,699.52,6092,6533,471,0002,653
2015-07-092,5772,613.52,534.52,5964,401,0002,596
2015-07-082,628.52,656.52,6022,6022,675,0002,602
2015-07-072,630.52,6622,606.52,648.53,810,0002,648.50
2015-07-062,5902,601.52,5552,5682,012,0002,568
2015-07-032,638.52,658.52,616.52,622.52,156,0002,622.50
2015-07-022,6602,6622,613.52,6203,298,0002,620
2015-07-012,6892,7242,6392,659.52,715,0002,659.50
2015-06-302,617.52,6742,6112,651.52,794,0002,651.50
2015-06-292,6502,693.52,6372,644.52,942,0002,644.50
2015-06-262,7102,728.52,6922,7162,696,0002,716
2015-06-252,7202,7352,6732,6944,033,0002,694
2015-06-242,7102,7452,690.52,720.54,185,0002,720.50
2015-06-232,6702,686.52,6482,6702,544,0002,670
2015-06-222,6552,666.52,6282,6451,792,0002,645
2015-06-192,6102,6742,6072,656.53,780,0002,656.50
2015-06-182,6202,629.52,5962,598.51,716,0002,598.50
2015-06-172,6292,636.52,6052,624.51,934,0002,624.50
2015-06-162,5452,632.52,5452,612.53,565,0002,612.50
2015-06-152,5042,542.52,5022,536.51,768,0002,536.50
2015-06-122,600.52,600.52,5212,547.54,181,0002,547.50
2015-06-112,5102,5772,4992,574.52,506,0002,574.50
2015-06-102,5002,5222,4692,4952,379,0002,495
2015-06-092,5012,518.52,4842,489.52,164,0002,489.50
2015-06-082,5172,5242,5022,5201,385,0002,520
2015-06-052,5052,5372,500.52,529.52,066,0002,529.50
2015-06-042,562.52,562.52,5072,517.52,038,0002,517.50
2015-06-032,5682,577.52,5392,5441,938,0002,544
2015-06-022,5782,593.52,551.52,589.51,744,0002,589.50
2015-06-012,559.52,587.52,5512,566.51,446,0002,566.50
2015-05-292,5752,611.52,568.52,568.53,985,0002,568.50
2015-05-282,5642,5772,5332,573.52,362,0002,573.50
2015-05-272,552.52,5702,530.52,5642,024,0002,564
2015-05-262,5462,581.52,5402,573.52,993,0002,573.50
2015-05-252,5262,5462,5032,5461,761,0002,546
2015-05-222,5622,5622,515.52,5213,094,0002,521
2015-05-212,5772,5962,568.52,5762,895,0002,576
2015-05-202,6082,6182,5852,590.52,587,0002,590.50
2015-05-192,6172,6242,5972,604.52,281,0002,604.50
2015-05-182,6002,617.52,5782,595.52,414,0002,595.50
2015-05-152,546.52,5822,542.52,5802,028,0002,580
2015-05-142,5902,603.52,5362,5372,717,0002,537
2015-05-132,6052,6372,581.52,6301,642,0002,630
2015-05-122,6102,642.52,602.52,6341,835,0002,634
2015-05-112,6352,6482,5842,6082,915,0002,608
2015-05-082,6002,6692,5602,6303,843,0002,630
2015-05-072,6202,657.52,6122,6353,162,0002,635
2015-05-012,6612,6862,6322,6492,620,0002,649
2015-04-302,7072,729.52,6532,6612,643,0002,661
2015-04-282,7302,7642,725.52,749.52,047,0002,749.50
2015-04-272,7252,7652,711.52,7252,018,0002,725
2015-04-242,6802,7342,6672,711.52,290,0002,711.50
2015-04-232,710.52,7202,6832,7082,533,0002,708
2015-04-222,7252,746.52,6912,7202,358,0002,720
2015-04-212,661.52,719.52,640.52,7193,263,0002,719
2015-04-202,5102,655.52,5102,6293,559,0002,629
2015-04-172,6202,6202,5372,5424,307,0002,542
2015-04-162,6952,7372,6102,627.54,137,0002,627.50
2015-04-152,7102,746.52,683.52,691.52,455,0002,691.50
2015-04-142,7012,749.52,7012,7451,936,0002,745
2015-04-132,7882,800.52,7112,7202,063,0002,720
2015-04-102,7992,8002,768.52,7822,198,0002,782
2015-04-092,7762,8152,7602,810.52,047,0002,810.50
2015-04-082,769.52,7852,709.52,7763,599,0002,776
2015-04-072,778.52,778.52,720.52,744.52,459,0002,744.50
2015-04-062,7402,778.52,7112,752.51,556,0002,752.50
2015-04-032,6812,779.52,670.52,733.53,394,0002,733.50
2015-04-022,6102,6732,5932,647.52,935,0002,647.50
2015-04-012,595.52,613.52,5482,5794,342,0002,579
2015-03-312,7802,782.52,634.52,634.53,973,0002,634.50
2015-03-302,723.52,769.52,718.52,7592,658,0002,759
2015-03-272,6662,7372,6652,6982,470,0002,698
2015-03-262,725.52,725.52,671.52,7032,458,0002,703
2015-03-252,6822,7312,6702,7312,416,0002,731
2015-03-242,686.52,6892,650.52,6822,060,0002,682
2015-03-232,689.52,6972,671.52,686.51,735,0002,686.50
2015-03-202,639.52,678.52,6132,673.52,776,0002,673.50
2015-03-192,6582,6722,617.52,6302,328,0002,630
2015-03-182,6202,6852,618.52,6762,447,0002,676
2015-03-172,669.52,6792,6512,6702,504,0002,670
2015-03-162,5782,674.52,570.52,6433,109,0002,643
2015-03-132,682.52,6922,630.52,630.55,330,0002,630.50
2015-03-122,5722,6522,5632,6413,205,0002,641
2015-03-112,5002,5992,491.52,570.53,122,0002,570.50
2015-03-102,5272,559.52,501.52,5033,271,0002,503
2015-03-092,5352,5872,519.52,526.53,716,0002,526.50
2015-03-062,3952,576.52,377.52,5487,320,0002,548
2015-03-052,3282,378.52,3242,374.52,201,0002,374.50
2015-03-042,3332,3452,3082,318.51,773,0002,318.50
2015-03-032,2902,3252,2832,322.51,753,0002,322.50
2015-03-022,297.52,316.52,271.52,273.52,533,0002,273.50
2015-02-272,287.52,318.52,2752,2973,650,0002,297
2015-02-262,205.52,276.52,202.52,2743,111,0002,274
2015-02-252,224.52,2312,194.52,201.52,885,0002,201.50
2015-02-242,246.52,2472,2262,2352,118,0002,235
2015-02-232,2772,277.52,238.52,246.52,150,0002,246.50
2015-02-202,2902,292.52,2362,2472,369,0002,247
2015-02-192,259.52,2902,2542,2801,875,0002,280
2015-02-182,2402,262.52,2312,259.52,840,0002,259.50
2015-02-172,1652,2162,155.52,211.53,094,0002,211.50
2015-02-162,238.52,2402,1822,1872,741,0002,187
2015-02-132,254.52,264.52,2402,2422,294,0002,242
2015-02-122,2582,293.52,2472,2592,804,0002,259
2015-02-102,225.52,229.52,190.52,2081,993,0002,208
2015-02-092,2282,2292,1902,2202,633,0002,220
2015-02-062,2452,2462,181.52,1884,244,0002,188
2015-02-052,288.52,2992,226.52,231.54,255,0002,231.50
2015-02-042,2862,293.52,239.52,267.53,417,0002,267.50
2015-02-032,3452,3532,231.52,245.55,375,0002,245.50
2015-02-022,3002,3292,265.52,3204,688,0002,320
2015-01-302,5302,5502,421.52,438.54,249,0002,438.50
2015-01-292,4902,5162,4682,4913,101,0002,491
2015-01-282,454.52,499.52,4472,4952,718,0002,495
2015-01-272,414.52,4752,4142,4722,500,0002,472
2015-01-262,342.52,399.52,3382,3921,625,0002,392
2015-01-232,3992,411.52,3472,362.52,314,0002,362.50
2015-01-222,3402,3702,3232,3702,284,0002,370
2015-01-212,3292,3502,304.52,323.52,235,0002,323.50
2015-01-202,3092,342.52,302.52,342.51,952,0002,342.50
2015-01-192,2642,303.52,2562,297.52,049,0002,297.50
2015-01-162,2402,265.52,1892,2313,089,0002,231
2015-01-152,248.52,2862,2342,272.52,280,0002,272.50
2015-01-142,218.52,274.52,2182,2533,046,0002,253
2015-01-132,1852,2192,1632,2192,588,0002,219
2015-01-092,2072,221.52,1822,194.52,630,0002,194.50
2015-01-082,209.52,244.52,204.52,212.53,214,0002,212.50
2015-01-072,174.52,232.52,174.52,1923,220,0002,192
2015-01-062,1952,2152,1772,191.52,303,0002,191.50
2015-01-052,225.52,2552,209.52,2401,467,0002,240

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