1. HOME >
  2. 株価時系列 >
  3. 2802 >
  4. 2016年

2802 味の素(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,343.52,362.52,3282,3541,725,6001,177
2016-12-292,3412,3562,3342,3441,804,8001,172
2016-12-282,3712,3712,350.52,3541,315,9001,177
2016-12-272,376.52,3932,3682,371.51,451,6001,185.75
2016-12-262,367.52,394.52,3632,385.51,892,2001,192.75
2016-12-222,3952,3992,345.52,3612,490,7001,180.50
2016-12-212,425.52,4292,3792,3862,403,9001,193
2016-12-202,4152,4392,4032,406.52,716,8001,203.25
2016-12-192,409.52,434.52,400.52,4302,765,5001,215
2016-12-162,395.52,409.52,384.52,398.52,683,8001,199.25
2016-12-152,377.52,393.52,365.52,3742,583,7001,187
2016-12-142,388.52,4142,361.52,3683,484,5001,184
2016-12-132,3352,3792,3352,364.53,592,5001,182.25
2016-12-122,2662,352.52,254.52,3353,801,1001,167.50
2016-12-092,2252,245.52,212.52,231.53,674,5001,115.75
2016-12-082,2102,232.52,177.52,2253,758,7001,112.50
2016-12-072,161.52,192.52,1562,1902,475,9001,095
2016-12-062,2262,230.52,180.52,182.54,072,2001,091.25
2016-12-052,2602,279.52,226.52,234.52,494,5001,117.25
2016-12-022,242.52,2752,2402,252.53,779,7001,126.25
2016-12-012,2132,287.52,2132,261.54,118,9001,130.75
2016-11-302,191.52,2192,1882,212.53,772,3001,106.25
2016-11-292,2022,212.52,1912,201.52,429,5001,100.75
2016-11-282,2262,2272,1872,1932,619,3001,096.50
2016-11-252,1622,213.52,160.52,2132,955,4001,106.50
2016-11-242,193.52,1942,153.52,1622,816,0001,081
2016-11-222,1752,2022,160.52,1823,569,1001,091
2016-11-212,146.52,189.52,1312,186.53,267,2001,093.25
2016-11-182,1052,1272,081.52,120.53,436,3001,060.25
2016-11-172,049.52,0922,0472,0913,944,5001,045.50
2016-11-162,0582,066.52,0282,0303,814,4001,015
2016-11-152,0502,0592,0222,0342,544,6001,017
2016-11-142,1002,100.52,038.52,0462,777,6001,023
2016-11-112,1252,1342,0502,0534,418,7001,026.50
2016-11-102,175.52,1892,1152,116.53,985,8001,058.25
2016-11-092,2122,231.52,0202,067.55,065,6001,033.75
2016-11-082,3232,342.52,2352,254.54,049,3001,127.25
2016-11-072,347.52,356.52,3152,3481,493,5001,174
2016-11-042,339.52,348.52,320.52,3411,820,8001,170.50
2016-11-022,323.52,354.52,3182,348.51,374,8001,174.25
2016-11-012,324.52,3402,308.52,3331,282,6001,166.50
2016-10-312,340.52,3552,328.52,336.51,259,5001,168.25
2016-10-282,3602,363.52,3352,343.51,851,7001,171.75
2016-10-272,3342,3592,3252,3441,653,6001,172
2016-10-262,314.52,3292,3032,322.51,283,6001,161.25
2016-10-252,3072,3192,2972,3131,618,3001,156.50
2016-10-242,2842,297.52,282.52,295.5874,8001,147.75
2016-10-212,3062,3062,271.52,2791,339,2001,139.50
2016-10-202,2782,3082,2742,297.51,403,9001,148.75
2016-10-192,258.52,2902,251.52,2841,115,4001,142
2016-10-172,2492,266.52,236.52,2561,296,0001,128
2016-10-132,3002,3102,2782,2831,272,2001,141.50
2016-10-122,299.52,328.52,2852,287.51,890,3001,143.75
2016-10-112,2992,3002,2702,2851,486,6001,142.50
2016-10-072,2842,2992,2692,296.51,792,1001,148.25
2016-10-062,2592,2892,2462,2831,167,9001,141.50
2016-10-052,2562,264.52,2422,254.5998,3001,127.25
2016-10-042,264.52,265.52,2482,2601,126,6001,130
2016-10-032,2532,273.52,243.52,2631,009,3001,131.50
2016-09-302,2532,2672,2402,242.51,682,8001,121.25
2016-09-292,3202,321.52,280.52,283.51,967,1001,141.75
2016-09-282,3002,3082,272.52,2971,982,9001,148.50
2016-09-272,2232,300.52,221.52,298.51,925,2001,149.25
2016-09-262,2572,269.52,232.52,2401,122,8001,120
2016-09-232,2702,2722,249.52,266.51,262,3001,133.25
2016-09-212,2182,271.52,211.52,2691,476,1001,134.50
2016-09-202,203.52,2482,2012,2241,530,0001,112
2016-09-162,249.52,249.52,209.52,221.52,254,7001,110.75
2016-09-152,2302,2472,2232,2381,352,7001,119
2016-09-142,2272,2692,2262,2521,896,3001,126
2016-09-132,207.52,233.52,1962,2241,976,6001,112
2016-09-122,216.52,2262,2012,217984,3001,108.50
2016-09-092,2722,273.52,235.52,2402,014,4001,120
2016-09-082,274.52,274.52,240.52,2621,569,0001,131
2016-09-072,2602,2792,2552,2751,635,5001,137.50
2016-09-062,2312,2662,2172,263.51,571,9001,131.75
2016-09-052,251.52,2552,2242,227.51,280,6001,113.75
2016-09-022,234.52,2832,234.52,2512,164,4001,125.50
2016-09-012,1932,2402,190.52,238.52,199,8001,119.25
2016-08-312,203.52,203.52,165.52,1932,578,4001,096.50
2016-08-302,265.52,269.52,218.52,221.52,376,2001,110.75
2016-08-292,308.52,3122,2602,2651,752,5001,132.50
2016-08-262,297.52,298.52,2702,2731,762,6001,136.50
2016-08-252,3062,3172,2902,295.52,002,7001,147.75
2016-08-242,300.52,3192,293.52,3171,284,5001,158.50
2016-08-232,287.52,3342,2862,304.51,659,3001,152.25
2016-08-222,302.52,302.52,280.52,296.51,523,3001,148.25
2016-08-192,3592,361.52,277.52,3001,875,3001,150
2016-08-182,4212,4302,3492,349.51,777,9001,174.75
2016-08-172,416.52,4272,3942,4121,446,9001,206
2016-08-162,458.52,458.52,4022,412.51,499,2001,206.25
2016-08-152,4572,4782,4472,451.51,201,9001,225.75
2016-08-122,4782,4782,4332,4502,240,8001,225
2016-08-102,4012,4242,3562,406.52,104,2001,203.25
2016-08-092,356.52,391.52,3452,3871,770,9001,193.50
2016-08-082,3742,3842,318.52,344.51,490,4001,172.25
2016-08-052,3302,3702,3202,340.52,379,0001,170.25
2016-08-042,4102,431.52,329.52,342.52,773,2001,171.25
2016-08-032,4862,4882,4142,416.52,214,1001,208.25
2016-08-022,555.52,5852,5282,5301,672,1001,265
2016-08-012,5752,6012,5502,582.51,635,7001,291.25
2016-07-292,617.52,702.52,590.52,638.54,273,6001,319.25
2016-07-282,5622,598.52,5042,577.52,581,6001,288.75
2016-07-272,5802,6112,5422,545.51,606,6001,272.75
2016-07-262,533.52,574.52,5322,5561,351,0001,278
2016-07-252,550.52,576.52,5312,540.51,018,0001,270.25
2016-07-222,5542,5872,5472,561.51,276,0001,280.75
2016-07-212,610.52,6222,565.52,577.51,180,8001,288.75
2016-07-202,5832,598.52,563.52,598.51,419,7001,299.25
2016-07-192,5432,5902,531.52,5902,322,5001,295
2016-07-152,5592,5592,5072,5131,914,8001,256.50
2016-07-142,547.52,5762,5282,558.51,952,9001,279.25
2016-07-132,593.52,6082,541.52,5502,527,2001,275
2016-07-122,5632,5702,5182,5332,536,5001,266.50
2016-07-112,529.52,589.52,524.52,5602,304,1001,280
2016-07-082,516.52,5472,4772,479.52,177,8001,239.75
2016-07-072,5122,5262,493.52,5011,825,5001,250.50
2016-07-062,5032,541.52,4832,5123,246,4001,256
2016-07-052,5352,5602,534.52,553.51,961,6001,276.75
2016-07-042,4702,5432,464.52,5352,317,8001,267.50
2016-07-012,4562,514.52,4412,483.52,878,0001,241.75
2016-06-302,4822,486.52,4052,4063,223,1001,203
2016-06-292,4922,5002,436.52,4592,282,3001,229.50
2016-06-282,4122,5032,380.52,478.52,112,5001,239.25
2016-06-272,3802,477.52,372.52,461.52,694,1001,230.75
2016-06-242,5012,5202,3002,3133,517,4001,156.50
2016-06-232,551.52,5532,508.52,5163,332,6001,258
2016-06-222,5432,5732,533.52,553.52,790,4001,276.75
2016-06-212,5102,5622,489.52,5552,744,0001,277.50
2016-06-202,4912,531.52,4762,510.53,998,9001,255.25
2016-06-172,488.52,488.52,440.52,4423,680,6001,221
2016-06-162,434.52,4632,3952,3982,235,0001,199
2016-06-152,427.52,448.52,4082,434.52,337,3001,217.25
2016-06-142,430.52,4602,395.52,415.52,874,2001,207.75
2016-06-132,4612,4672,417.52,431.52,877,0001,215.75
2016-06-102,5062,5102,471.52,4943,101,7001,247
2016-06-092,5102,5272,480.52,4922,375,1001,246
2016-06-082,520.52,5332,4952,510.52,643,3001,255.25
2016-06-072,5472,552.52,5072,5202,896,9001,260
2016-06-062,5442,5602,525.52,5492,001,4001,274.50
2016-06-032,5042,576.52,4942,551.52,766,0001,275.75
2016-06-022,621.52,628.52,5462,5543,062,1001,277
2016-06-012,6632,669.52,638.52,6472,494,2001,323.50
2016-05-312,6652,689.52,6552,675.53,491,2001,337.75
2016-05-302,609.52,688.52,590.52,686.54,115,4001,343.25
2016-05-272,540.52,574.52,533.52,5612,104,1001,280.50
2016-05-262,5372,563.52,5232,538.52,457,1001,269.25
2016-05-252,491.52,5172,4842,500.52,370,7001,250.25
2016-05-242,468.52,489.52,4502,454.51,780,5001,227.25
2016-05-232,491.52,491.52,451.52,4701,999,1001,235
2016-05-202,4622,5042,452.52,500.52,392,3001,250.25
2016-05-192,4892,4982,458.52,4621,824,1001,231
2016-05-182,4912,5212,466.52,4812,086,2001,240.50
2016-05-172,480.52,496.52,452.52,4921,762,1001,246
2016-05-162,4642,508.52,4522,461.52,072,7001,230.75
2016-05-132,4942,505.52,4652,4832,627,3001,241.50
2016-05-122,504.52,504.52,4572,4843,903,2001,242
2016-05-112,6602,6602,530.52,539.54,135,2001,269.75
2016-05-102,5732,6722,5662,6065,131,7001,303
2016-05-092,504.52,544.52,4742,5302,118,2001,265
2016-05-062,511.52,530.52,4702,4832,549,0001,241.50
2016-05-022,4402,5132,436.52,500.52,250,3001,250.25
2016-04-282,647.52,666.52,5502,5552,325,9001,277.50
2016-04-272,641.52,6652,6242,6412,016,6001,320.50
2016-04-262,5802,6282,5732,6261,484,5001,313
2016-04-252,650.52,650.52,5762,5802,150,8001,290
2016-04-222,6452,655.52,619.52,650.52,208,1001,325.25
2016-04-212,6302,653.52,620.52,652.52,901,8001,326.25
2016-04-202,5602,588.52,550.52,5711,567,2001,285.50
2016-04-192,569.52,588.52,533.52,5462,153,6001,273
2016-04-182,5012,5502,5012,519.51,734,6001,259.75
2016-04-152,550.52,5872,5462,5871,736,6001,293.50
2016-04-142,5422,5782,510.52,576.52,816,9001,288.25
2016-04-132,4882,525.52,480.52,5031,969,1001,251.50
2016-04-122,486.52,507.52,462.52,467.51,864,6001,233.75
2016-04-112,4922,517.52,4812,505.52,226,2001,252.75
2016-04-082,4512,5172,447.52,4843,581,8001,242
2016-04-072,4752,5082,4452,5002,742,6001,250
2016-04-062,514.52,5482,463.52,491.53,631,3001,245.75
2016-04-052,498.52,515.52,443.52,452.52,896,8001,226.25
2016-04-042,4782,554.52,4732,529.55,922,7001,264.75
2016-04-012,4942,5052,4402,448.54,131,7001,224.25
2016-03-312,5782,583.52,5112,539.55,784,0001,269.75
2016-03-302,6422,6702,568.52,5746,871,0001,287
2016-03-292,7502,754.52,7202,7422,658,0001,371
2016-03-282,757.52,7602,7262,7462,268,0001,373
2016-03-252,7272,758.52,7252,7362,071,0001,368
2016-03-242,723.52,7862,7212,7612,132,0001,380.50
2016-03-232,7102,7492,7102,7231,959,0001,361.50
2016-03-222,7012,7632,6882,710.52,946,0001,355.25
2016-03-182,7502,761.52,7012,718.52,531,0001,359.25
2016-03-172,8002,824.52,7452,766.51,777,0001,383.25
2016-03-162,7652,812.52,7522,7931,666,0001,396.50
2016-03-152,787.52,8082,7672,781.51,501,0001,390.75
2016-03-142,8052,819.52,7752,7961,917,0001,398
2016-03-112,7322,8122,7322,7963,230,0001,398
2016-03-102,7322,7902,7322,779.51,694,0001,389.75
2016-03-092,7172,7472,7032,7321,875,0001,366
2016-03-082,7472,7682,666.52,7173,197,0001,358.50
2016-03-072,802.52,8192,7412,752.52,768,0001,376.25
2016-03-042,8202,882.52,8012,857.52,268,0001,428.75
2016-03-032,813.52,835.52,787.52,835.51,878,0001,417.75
2016-03-022,8052,8412,7702,8332,993,0001,416.50
2016-03-012,739.52,7682,6852,7553,416,0001,377.50
2016-02-292,883.52,905.52,766.52,766.52,592,0001,383.25
2016-02-262,8292,875.52,803.52,849.52,404,0001,424.75
2016-02-252,816.52,8482,8012,8291,699,0001,414.50
2016-02-242,8132,8462,7772,8091,966,0001,404.50
2016-02-232,8882,8972,7972,8242,063,0001,412
2016-02-222,7922,897.52,7832,880.51,748,0001,440.25
2016-02-192,787.52,826.52,7542,804.51,786,0001,402.25
2016-02-182,804.52,8432,780.52,801.52,063,0001,400.75
2016-02-172,7612,782.52,7052,754.52,215,0001,377.25
2016-02-162,8402,8462,7672,7792,793,0001,389.50
2016-02-152,827.52,9122,8142,8922,171,0001,446
2016-02-122,740.52,806.52,702.52,740.53,130,0001,370.25
2016-02-102,907.52,9282,775.52,8322,734,0001,416
2016-02-092,8762,935.52,8762,911.52,484,0001,455.75
2016-02-082,8802,987.52,871.52,975.52,261,0001,487.75
2016-02-052,9502,987.52,8982,9364,302,0001,468
2016-02-043,0603,0913,0373,0422,465,0001,521
2016-02-033,0753,1333,0393,1003,133,0001,550
2016-02-023,0803,1343,0633,1272,866,0001,563.50
2016-02-013,1003,1613,0263,1586,706,0001,579
2016-01-292,7312,861.52,688.52,836.53,739,0001,418.25
2016-01-282,637.52,7152,6172,6812,456,0001,340.50
2016-01-272,6102,6422,5872,6342,392,0001,317
2016-01-262,5342,6002,533.52,5522,623,0001,276
2016-01-252,5442,586.52,527.52,583.51,494,0001,291.75
2016-01-222,499.52,5292,453.52,524.52,457,0001,262.25
2016-01-212,5232,5342,4272,4281,796,0001,214
2016-01-202,562.52,6002,4982,508.51,994,0001,254.25
2016-01-192,6012,615.52,552.52,574.51,539,0001,287.25
2016-01-182,5852,6162,5762,6081,692,0001,304
2016-01-152,6502,6842,609.52,6302,092,0001,315
2016-01-142,6452,6532,5802,6082,421,0001,304
2016-01-132,664.52,7092,650.52,6952,286,0001,347.50
2016-01-122,6502,6832,6462,646.53,575,0001,323.25
2016-01-082,6502,722.52,646.52,676.53,673,0001,338.25
2016-01-072,709.52,7212,655.52,6702,456,0001,335
2016-01-062,722.52,749.52,6882,702.52,885,0001,351.25
2016-01-052,795.52,8152,716.52,722.53,104,0001,361.25
2016-01-042,8312,855.52,770.52,783.51,642,0001,391.75

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