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
2016-12-302,343.52,362.52,3282,3541,725,6002,354
2016-12-292,3412,3562,3342,3441,804,8002,344
2016-12-282,3712,3712,350.52,3541,315,9002,354
2016-12-272,376.52,3932,3682,371.51,451,6002,371.50
2016-12-262,367.52,394.52,3632,385.51,892,2002,385.50
2016-12-222,3952,3992,345.52,3612,490,7002,361
2016-12-212,425.52,4292,3792,3862,403,9002,386
2016-12-202,4152,4392,4032,406.52,716,8002,406.50
2016-12-192,409.52,434.52,400.52,4302,765,5002,430
2016-12-162,395.52,409.52,384.52,398.52,683,8002,398.50
2016-12-152,377.52,393.52,365.52,3742,583,7002,374
2016-12-142,388.52,4142,361.52,3683,484,5002,368
2016-12-132,3352,3792,3352,364.53,592,5002,364.50
2016-12-122,2662,352.52,254.52,3353,801,1002,335
2016-12-092,2252,245.52,212.52,231.53,674,5002,231.50
2016-12-082,2102,232.52,177.52,2253,758,7002,225
2016-12-072,161.52,192.52,1562,1902,475,9002,190
2016-12-062,2262,230.52,180.52,182.54,072,2002,182.50
2016-12-052,2602,279.52,226.52,234.52,494,5002,234.50
2016-12-022,242.52,2752,2402,252.53,779,7002,252.50
2016-12-012,2132,287.52,2132,261.54,118,9002,261.50
2016-11-302,191.52,2192,1882,212.53,772,3002,212.50
2016-11-292,2022,212.52,1912,201.52,429,5002,201.50
2016-11-282,2262,2272,1872,1932,619,3002,193
2016-11-252,1622,213.52,160.52,2132,955,4002,213
2016-11-242,193.52,1942,153.52,1622,816,0002,162
2016-11-222,1752,2022,160.52,1823,569,1002,182
2016-11-212,146.52,189.52,1312,186.53,267,2002,186.50
2016-11-182,1052,1272,081.52,120.53,436,3002,120.50
2016-11-172,049.52,0922,0472,0913,944,5002,091
2016-11-162,0582,066.52,0282,0303,814,4002,030
2016-11-152,0502,0592,0222,0342,544,6002,034
2016-11-142,1002,100.52,038.52,0462,777,6002,046
2016-11-112,1252,1342,0502,0534,418,7002,053
2016-11-102,175.52,1892,1152,116.53,985,8002,116.50
2016-11-092,2122,231.52,0202,067.55,065,6002,067.50
2016-11-082,3232,342.52,2352,254.54,049,3002,254.50
2016-11-072,347.52,356.52,3152,3481,493,5002,348
2016-11-042,339.52,348.52,320.52,3411,820,8002,341
2016-11-022,323.52,354.52,3182,348.51,374,8002,348.50
2016-11-012,324.52,3402,308.52,3331,282,6002,333
2016-10-312,340.52,3552,328.52,336.51,259,5002,336.50
2016-10-282,3602,363.52,3352,343.51,851,7002,343.50
2016-10-272,3342,3592,3252,3441,653,6002,344
2016-10-262,314.52,3292,3032,322.51,283,6002,322.50
2016-10-252,3072,3192,2972,3131,618,3002,313
2016-10-242,2842,297.52,282.52,295.5874,8002,295.50
2016-10-212,3062,3062,271.52,2791,339,2002,279
2016-10-202,2782,3082,2742,297.51,403,9002,297.50
2016-10-192,258.52,2902,251.52,2841,115,4002,284
2016-10-172,2492,266.52,236.52,2561,296,0002,256
2016-10-132,3002,3102,2782,2831,272,2002,283
2016-10-122,299.52,328.52,2852,287.51,890,3002,287.50
2016-10-112,2992,3002,2702,2851,486,6002,285
2016-10-072,2842,2992,2692,296.51,792,1002,296.50
2016-10-062,2592,2892,2462,2831,167,9002,283
2016-10-052,2562,264.52,2422,254.5998,3002,254.50
2016-10-042,264.52,265.52,2482,2601,126,6002,260
2016-10-032,2532,273.52,243.52,2631,009,3002,263
2016-09-302,2532,2672,2402,242.51,682,8002,242.50
2016-09-292,3202,321.52,280.52,283.51,967,1002,283.50
2016-09-282,3002,3082,272.52,2971,982,9002,297
2016-09-272,2232,300.52,221.52,298.51,925,2002,298.50
2016-09-262,2572,269.52,232.52,2401,122,8002,240
2016-09-232,2702,2722,249.52,266.51,262,3002,266.50
2016-09-212,2182,271.52,211.52,2691,476,1002,269
2016-09-202,203.52,2482,2012,2241,530,0002,224
2016-09-162,249.52,249.52,209.52,221.52,254,7002,221.50
2016-09-152,2302,2472,2232,2381,352,7002,238
2016-09-142,2272,2692,2262,2521,896,3002,252
2016-09-132,207.52,233.52,1962,2241,976,6002,224
2016-09-122,216.52,2262,2012,217984,3002,217
2016-09-092,2722,273.52,235.52,2402,014,4002,240
2016-09-082,274.52,274.52,240.52,2621,569,0002,262
2016-09-072,2602,2792,2552,2751,635,5002,275
2016-09-062,2312,2662,2172,263.51,571,9002,263.50
2016-09-052,251.52,2552,2242,227.51,280,6002,227.50
2016-09-022,234.52,2832,234.52,2512,164,4002,251
2016-09-012,1932,2402,190.52,238.52,199,8002,238.50
2016-08-312,203.52,203.52,165.52,1932,578,4002,193
2016-08-302,265.52,269.52,218.52,221.52,376,2002,221.50
2016-08-292,308.52,3122,2602,2651,752,5002,265
2016-08-262,297.52,298.52,2702,2731,762,6002,273
2016-08-252,3062,3172,2902,295.52,002,7002,295.50
2016-08-242,300.52,3192,293.52,3171,284,5002,317
2016-08-232,287.52,3342,2862,304.51,659,3002,304.50
2016-08-222,302.52,302.52,280.52,296.51,523,3002,296.50
2016-08-192,3592,361.52,277.52,3001,875,3002,300
2016-08-182,4212,4302,3492,349.51,777,9002,349.50
2016-08-172,416.52,4272,3942,4121,446,9002,412
2016-08-162,458.52,458.52,4022,412.51,499,2002,412.50
2016-08-152,4572,4782,4472,451.51,201,9002,451.50
2016-08-122,4782,4782,4332,4502,240,8002,450
2016-08-102,4012,4242,3562,406.52,104,2002,406.50
2016-08-092,356.52,391.52,3452,3871,770,9002,387
2016-08-082,3742,3842,318.52,344.51,490,4002,344.50
2016-08-052,3302,3702,3202,340.52,379,0002,340.50
2016-08-042,4102,431.52,329.52,342.52,773,2002,342.50
2016-08-032,4862,4882,4142,416.52,214,1002,416.50
2016-08-022,555.52,5852,5282,5301,672,1002,530
2016-08-012,5752,6012,5502,582.51,635,7002,582.50
2016-07-292,617.52,702.52,590.52,638.54,273,6002,638.50
2016-07-282,5622,598.52,5042,577.52,581,6002,577.50
2016-07-272,5802,6112,5422,545.51,606,6002,545.50
2016-07-262,533.52,574.52,5322,5561,351,0002,556
2016-07-252,550.52,576.52,5312,540.51,018,0002,540.50
2016-07-222,5542,5872,5472,561.51,276,0002,561.50
2016-07-212,610.52,6222,565.52,577.51,180,8002,577.50
2016-07-202,5832,598.52,563.52,598.51,419,7002,598.50
2016-07-192,5432,5902,531.52,5902,322,5002,590
2016-07-152,5592,5592,5072,5131,914,8002,513
2016-07-142,547.52,5762,5282,558.51,952,9002,558.50
2016-07-132,593.52,6082,541.52,5502,527,2002,550
2016-07-122,5632,5702,5182,5332,536,5002,533
2016-07-112,529.52,589.52,524.52,5602,304,1002,560
2016-07-082,516.52,5472,4772,479.52,177,8002,479.50
2016-07-072,5122,5262,493.52,5011,825,5002,501
2016-07-062,5032,541.52,4832,5123,246,4002,512
2016-07-052,5352,5602,534.52,553.51,961,6002,553.50
2016-07-042,4702,5432,464.52,5352,317,8002,535
2016-07-012,4562,514.52,4412,483.52,878,0002,483.50
2016-06-302,4822,486.52,4052,4063,223,1002,406
2016-06-292,4922,5002,436.52,4592,282,3002,459
2016-06-282,4122,5032,380.52,478.52,112,5002,478.50
2016-06-272,3802,477.52,372.52,461.52,694,1002,461.50
2016-06-242,5012,5202,3002,3133,517,4002,313
2016-06-232,551.52,5532,508.52,5163,332,6002,516
2016-06-222,5432,5732,533.52,553.52,790,4002,553.50
2016-06-212,5102,5622,489.52,5552,744,0002,555
2016-06-202,4912,531.52,4762,510.53,998,9002,510.50
2016-06-172,488.52,488.52,440.52,4423,680,6002,442
2016-06-162,434.52,4632,3952,3982,235,0002,398
2016-06-152,427.52,448.52,4082,434.52,337,3002,434.50
2016-06-142,430.52,4602,395.52,415.52,874,2002,415.50
2016-06-132,4612,4672,417.52,431.52,877,0002,431.50
2016-06-102,5062,5102,471.52,4943,101,7002,494
2016-06-092,5102,5272,480.52,4922,375,1002,492
2016-06-082,520.52,5332,4952,510.52,643,3002,510.50
2016-06-072,5472,552.52,5072,5202,896,9002,520
2016-06-062,5442,5602,525.52,5492,001,4002,549
2016-06-032,5042,576.52,4942,551.52,766,0002,551.50
2016-06-022,621.52,628.52,5462,5543,062,1002,554
2016-06-012,6632,669.52,638.52,6472,494,2002,647
2016-05-312,6652,689.52,6552,675.53,491,2002,675.50
2016-05-302,609.52,688.52,590.52,686.54,115,4002,686.50
2016-05-272,540.52,574.52,533.52,5612,104,1002,561
2016-05-262,5372,563.52,5232,538.52,457,1002,538.50
2016-05-252,491.52,5172,4842,500.52,370,7002,500.50
2016-05-242,468.52,489.52,4502,454.51,780,5002,454.50
2016-05-232,491.52,491.52,451.52,4701,999,1002,470
2016-05-202,4622,5042,452.52,500.52,392,3002,500.50
2016-05-192,4892,4982,458.52,4621,824,1002,462
2016-05-182,4912,5212,466.52,4812,086,2002,481
2016-05-172,480.52,496.52,452.52,4921,762,1002,492
2016-05-162,4642,508.52,4522,461.52,072,7002,461.50
2016-05-132,4942,505.52,4652,4832,627,3002,483
2016-05-122,504.52,504.52,4572,4843,903,2002,484
2016-05-112,6602,6602,530.52,539.54,135,2002,539.50
2016-05-102,5732,6722,5662,6065,131,7002,606
2016-05-092,504.52,544.52,4742,5302,118,2002,530
2016-05-062,511.52,530.52,4702,4832,549,0002,483
2016-05-022,4402,5132,436.52,500.52,250,3002,500.50
2016-04-282,647.52,666.52,5502,5552,325,9002,555
2016-04-272,641.52,6652,6242,6412,016,6002,641
2016-04-262,5802,6282,5732,6261,484,5002,626
2016-04-252,650.52,650.52,5762,5802,150,8002,580
2016-04-222,6452,655.52,619.52,650.52,208,1002,650.50
2016-04-212,6302,653.52,620.52,652.52,901,8002,652.50
2016-04-202,5602,588.52,550.52,5711,567,2002,571
2016-04-192,569.52,588.52,533.52,5462,153,6002,546
2016-04-182,5012,5502,5012,519.51,734,6002,519.50
2016-04-152,550.52,5872,5462,5871,736,6002,587
2016-04-142,5422,5782,510.52,576.52,816,9002,576.50
2016-04-132,4882,525.52,480.52,5031,969,1002,503
2016-04-122,486.52,507.52,462.52,467.51,864,6002,467.50
2016-04-112,4922,517.52,4812,505.52,226,2002,505.50
2016-04-082,4512,5172,447.52,4843,581,8002,484
2016-04-072,4752,5082,4452,5002,742,6002,500
2016-04-062,514.52,5482,463.52,491.53,631,3002,491.50
2016-04-052,498.52,515.52,443.52,452.52,896,8002,452.50
2016-04-042,4782,554.52,4732,529.55,922,7002,529.50
2016-04-012,4942,5052,4402,448.54,131,7002,448.50
2016-03-312,5782,583.52,5112,539.55,784,0002,539.50
2016-03-302,6422,6702,568.52,5746,871,0002,574
2016-03-292,7502,754.52,7202,7422,658,0002,742
2016-03-282,757.52,7602,7262,7462,268,0002,746
2016-03-252,7272,758.52,7252,7362,071,0002,736
2016-03-242,723.52,7862,7212,7612,132,0002,761
2016-03-232,7102,7492,7102,7231,959,0002,723
2016-03-222,7012,7632,6882,710.52,946,0002,710.50
2016-03-182,7502,761.52,7012,718.52,531,0002,718.50
2016-03-172,8002,824.52,7452,766.51,777,0002,766.50
2016-03-162,7652,812.52,7522,7931,666,0002,793
2016-03-152,787.52,8082,7672,781.51,501,0002,781.50
2016-03-142,8052,819.52,7752,7961,917,0002,796
2016-03-112,7322,8122,7322,7963,230,0002,796
2016-03-102,7322,7902,7322,779.51,694,0002,779.50
2016-03-092,7172,7472,7032,7321,875,0002,732
2016-03-082,7472,7682,666.52,7173,197,0002,717
2016-03-072,802.52,8192,7412,752.52,768,0002,752.50
2016-03-042,8202,882.52,8012,857.52,268,0002,857.50
2016-03-032,813.52,835.52,787.52,835.51,878,0002,835.50
2016-03-022,8052,8412,7702,8332,993,0002,833
2016-03-012,739.52,7682,6852,7553,416,0002,755
2016-02-292,883.52,905.52,766.52,766.52,592,0002,766.50
2016-02-262,8292,875.52,803.52,849.52,404,0002,849.50
2016-02-252,816.52,8482,8012,8291,699,0002,829
2016-02-242,8132,8462,7772,8091,966,0002,809
2016-02-232,8882,8972,7972,8242,063,0002,824
2016-02-222,7922,897.52,7832,880.51,748,0002,880.50
2016-02-192,787.52,826.52,7542,804.51,786,0002,804.50
2016-02-182,804.52,8432,780.52,801.52,063,0002,801.50
2016-02-172,7612,782.52,7052,754.52,215,0002,754.50
2016-02-162,8402,8462,7672,7792,793,0002,779
2016-02-152,827.52,9122,8142,8922,171,0002,892
2016-02-122,740.52,806.52,702.52,740.53,130,0002,740.50
2016-02-102,907.52,9282,775.52,8322,734,0002,832
2016-02-092,8762,935.52,8762,911.52,484,0002,911.50
2016-02-082,8802,987.52,871.52,975.52,261,0002,975.50
2016-02-052,9502,987.52,8982,9364,302,0002,936
2016-02-043,0603,0913,0373,0422,465,0003,042
2016-02-033,0753,1333,0393,1003,133,0003,100
2016-02-023,0803,1343,0633,1272,866,0003,127
2016-02-013,1003,1613,0263,1586,706,0003,158
2016-01-292,7312,861.52,688.52,836.53,739,0002,836.50
2016-01-282,637.52,7152,6172,6812,456,0002,681
2016-01-272,6102,6422,5872,6342,392,0002,634
2016-01-262,5342,6002,533.52,5522,623,0002,552
2016-01-252,5442,586.52,527.52,583.51,494,0002,583.50
2016-01-222,499.52,5292,453.52,524.52,457,0002,524.50
2016-01-212,5232,5342,4272,4281,796,0002,428
2016-01-202,562.52,6002,4982,508.51,994,0002,508.50
2016-01-192,6012,615.52,552.52,574.51,539,0002,574.50
2016-01-182,5852,6162,5762,6081,692,0002,608
2016-01-152,6502,6842,609.52,6302,092,0002,630
2016-01-142,6452,6532,5802,6082,421,0002,608
2016-01-132,664.52,7092,650.52,6952,286,0002,695
2016-01-122,6502,6832,6462,646.53,575,0002,646.50
2016-01-082,6502,722.52,646.52,676.53,673,0002,676.50
2016-01-072,709.52,7212,655.52,6702,456,0002,670
2016-01-062,722.52,749.52,6882,702.52,885,0002,702.50
2016-01-052,795.52,8152,716.52,722.53,104,0002,722.50
2016-01-042,8312,855.52,770.52,783.51,642,0002,783.50

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