1. HOME >
  2. 株価時系列 >
  3. 2802 >
  4. 2017年

2802 味の素(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1192,129.52,113.52,121936,7001,060.50
2017-12-282,151.52,154.52,1222,123.51,407,6001,061.75
2017-12-272,1372,1572,1342,150.51,490,2001,075.25
2017-12-262,1262,1432,124.52,1361,431,1001,068
2017-12-252,1282,1342,120.52,126870,4001,063
2017-12-222,1212,129.52,110.52,129.51,490,2001,064.75
2017-12-212,105.52,1262,1022,1261,452,9001,063
2017-12-202,1052,117.52,0922,108.51,740,2001,054.25
2017-12-192,1102,118.52,1052,1112,177,0001,055.50
2017-12-182,1212,122.52,1042,1162,010,0001,058
2017-12-152,123.52,1262,1082,1132,463,5001,056.50
2017-12-142,1332,1372,1202,1291,621,2001,064.50
2017-12-132,1202,1322,109.52,1283,171,3001,064
2017-12-122,1502,152.52,1202,1283,132,7001,064
2017-12-112,152.52,1832,149.52,181.52,031,2001,090.75
2017-12-082,1692,1752,141.52,1533,286,8001,076.50
2017-12-072,1482,169.52,142.52,1573,246,6001,078.50
2017-12-062,139.52,1402,1152,127.53,277,4001,063.75
2017-12-052,1042,124.52,098.52,1222,630,1001,061
2017-12-042,0782,1092,0732,1012,724,4001,050.50
2017-12-012,0862,090.52,0612,066.52,182,2001,033.25
2017-11-302,0502,0692,043.52,0643,191,2001,032
2017-11-292,052.52,056.52,041.52,0482,196,3001,024
2017-11-282,0482,0542,036.52,0513,165,7001,025.50
2017-11-272,075.52,075.52,0552,057.51,785,5001,028.75
2017-11-242,0512,071.52,041.52,065.52,348,7001,032.75
2017-11-222,091.52,0942,047.52,0494,810,3001,024.50
2017-11-212,114.52,1152,097.52,103.52,118,9001,051.75
2017-11-202,102.52,116.52,082.52,1111,900,7001,055.50
2017-11-172,1262,131.52,095.52,1093,358,3001,054.50
2017-11-162,050.52,0992,047.52,0953,788,4001,047.50
2017-11-152,0802,0832,0362,048.54,592,3001,024.25
2017-11-132,1602,161.52,148.52,1501,878,7001,075
2017-11-102,162.52,1752,1482,1623,390,5001,081
2017-11-092,1972,2172,160.52,176.56,288,6001,088.25
2017-11-082,195.52,226.52,1902,1937,279,6001,096.50
2017-11-072,301.52,3942,2502,308.54,082,1001,154.25
2017-11-062,3022,317.52,2952,3121,378,1001,156
2017-11-022,3142,3152,290.52,3051,461,4001,152.50
2017-11-012,2972,313.52,281.52,299.51,780,6001,149.75
2017-10-312,2802,282.52,263.52,276.51,503,0001,138.25
2017-10-302,2952,2972,282.52,290.51,624,9001,145.25
2017-10-272,306.52,3082,289.52,293.51,437,6001,146.75
2017-10-262,3002,308.52,2832,2951,506,7001,147.50
2017-10-252,3102,317.52,291.52,2981,813,3001,149
2017-10-242,2842,3222,2822,3212,200,1001,160.50
2017-10-232,2702,2882,2602,2821,778,8001,141
2017-10-202,2392,269.52,235.52,2602,112,3001,130
2017-10-192,3042,3102,2832,284.51,324,7001,142.25
2017-10-182,2692,306.52,2682,3031,963,9001,151.50
2017-10-172,2962,297.52,2672,281.51,526,4001,140.75
2017-10-162,277.52,296.52,270.52,2901,763,3001,145
2017-10-132,263.52,2712,247.52,2652,489,9001,132.50
2017-10-122,265.52,2912,2582,267.52,432,3001,133.75
2017-10-112,2602,261.52,2412,249.51,522,8001,124.75
2017-10-102,229.52,251.52,225.52,249.51,777,8001,124.75
2017-10-062,2352,2382,214.52,218.51,081,2001,109.25
2017-10-052,2352,2552,2222,233.51,528,0001,116.75
2017-10-042,2152,2322,202.52,2312,215,3001,115.50
2017-10-032,1982,206.52,181.52,2001,464,0001,100
2017-10-022,215.52,216.52,1922,198.51,693,6001,099.25
2017-09-292,1602,1992,1502,1962,553,7001,098
2017-09-282,1582,164.52,146.52,160.51,280,0001,080.25
2017-09-272,173.52,1772,153.52,1581,374,6001,079
2017-09-262,196.52,1992,1832,1861,758,2001,093
2017-09-252,1892,1942,174.52,189.51,280,0001,094.75
2017-09-222,180.52,1912,166.52,1761,753,2001,088
2017-09-212,1742,196.52,168.52,178.52,264,7001,089.25
2017-09-202,174.52,183.52,1632,1691,891,4001,084.50
2017-09-192,1792,180.52,1622,169.52,488,5001,084.75
2017-09-152,142.52,1612,134.52,157.52,360,1001,078.75
2017-09-142,1412,1572,1372,144.51,411,4001,072.25
2017-09-132,1412,143.52,125.52,128.51,586,7001,064.25
2017-09-122,118.52,1412,106.52,135.51,794,8001,067.75
2017-09-112,114.52,117.52,1032,1081,626,2001,054
2017-09-082,104.52,1232,0962,1013,094,6001,050.50
2017-09-072,1352,1442,122.52,1261,193,3001,063
2017-09-062,1302,1372,115.52,127.51,398,2001,063.75
2017-09-052,1532,1542,1272,1291,133,5001,064.50
2017-09-042,1512,1512,1292,1421,366,3001,071
2017-09-012,1842,1842,1522,1531,466,2001,076.50
2017-08-312,1802,184.52,1692,171.51,494,2001,085.75
2017-08-302,188.52,1892,167.52,175.51,330,1001,087.75
2017-08-292,1582,1882,156.52,1721,499,3001,086
2017-08-282,165.52,1672,1492,1581,281,2001,079
2017-08-252,1492,163.52,141.52,156.51,350,0001,078.25
2017-08-242,1582,165.52,144.52,149.52,174,5001,074.75
2017-08-232,1872,1872,1562,160.52,487,5001,080.25
2017-08-222,1872,189.52,1602,1622,055,4001,081
2017-08-212,2152,2182,191.52,1931,615,4001,096.50
2017-08-182,2122,219.52,200.52,216.51,685,0001,108.25
2017-08-172,2412,246.52,2232,2231,134,8001,111.50
2017-08-162,2372,2562,2372,240.51,279,3001,120.25
2017-08-152,212.52,2452,2042,235.51,963,1001,117.75
2017-08-142,2222,228.52,2042,204.51,898,7001,102.25
2017-08-102,2462,2462,215.52,2242,047,1001,112
2017-08-092,2502,254.52,227.52,233.51,984,4001,116.75
2017-08-082,2202,241.52,2172,2392,229,5001,119.50
2017-08-072,2302,234.52,2152,225.51,828,8001,112.75
2017-08-042,2402,251.52,2212,230.51,840,3001,115.25
2017-08-032,235.52,250.52,2352,240.51,847,8001,120.25
2017-08-022,271.52,277.52,223.52,236.53,294,1001,118.25
2017-08-012,2512,2962,246.52,2644,090,3001,132
2017-07-312,384.52,3922,207.52,2195,645,2001,109.50
2017-07-282,378.52,393.52,3672,3921,345,1001,196
2017-07-272,3602,3932,355.52,378.51,547,3001,189.25
2017-07-262,3982,398.52,369.52,3721,182,6001,186
2017-07-252,398.52,4092,385.52,3861,387,2001,193
2017-07-242,4172,4202,3952,409.51,268,3001,204.75
2017-07-212,4302,438.52,420.52,426.51,311,8001,213.25
2017-07-202,4342,446.52,427.52,4361,315,4001,218
2017-07-192,4502,4682,436.52,4381,094,5001,219
2017-07-182,4472,4572,4272,455.51,899,8001,227.75
2017-07-142,457.52,4632,4352,438.51,490,2001,219.25
2017-07-132,4322,445.52,4182,4451,942,1001,222.50
2017-07-122,410.52,4222,403.52,4161,819,5001,208
2017-07-112,3802,403.52,3652,398.51,586,9001,199.25
2017-07-102,3662,374.52,3542,368.51,831,3001,184.25
2017-07-072,3602,3782,3522,365.51,389,2001,182.75
2017-07-062,377.52,4072,3692,3771,829,8001,188.50
2017-07-052,393.52,393.52,352.52,375.51,706,4001,187.75
2017-07-042,4302,430.52,3872,3971,531,2001,198.50
2017-07-032,433.52,439.52,4072,4111,174,7001,205.50
2017-06-302,4302,4392,417.52,426.51,858,5001,213.25
2017-06-292,460.52,481.52,4532,4681,208,5001,234
2017-06-282,458.52,476.52,447.52,452.51,776,2001,226.25
2017-06-272,4802,497.52,4672,472.51,568,0001,236.25
2017-06-262,4902,5012,4752,4751,615,1001,237.50
2017-06-232,5122,5122,492.52,4991,156,1001,249.50
2017-06-222,519.52,523.52,5032,514.51,238,5001,257.25
2017-06-212,5352,543.52,508.52,513.51,577,0001,256.75
2017-06-202,513.52,5212,5072,510.51,562,1001,255.25
2017-06-192,4772,507.52,468.52,504.51,504,0001,252.25
2017-06-162,4782,4862,4632,4812,058,3001,240.50
2017-06-152,4812,4902,4522,4681,851,0001,234
2017-06-142,4702,4772,4472,457.51,467,1001,228.75
2017-06-132,4842,4872,461.52,475.51,550,5001,237.75
2017-06-122,4502,482.52,449.52,481.51,857,8001,240.75
2017-06-092,4542,457.52,428.52,4432,779,4001,221.50
2017-06-082,4552,4712,445.52,4502,628,2001,225
2017-06-072,4062,4462,4022,4432,284,7001,221.50
2017-06-062,413.52,4182,391.52,4071,692,7001,203.50
2017-06-052,375.52,4162,3652,4122,752,1001,206
2017-06-022,3972,3982,3782,3882,778,4001,194
2017-06-012,3682,3972,3542,393.52,506,2001,196.75
2017-05-312,3662,3802,3572,3712,066,9001,185.50
2017-05-302,399.52,4002,3672,3831,215,3001,191.50
2017-05-292,3952,4002,386.52,3931,316,6001,196.50
2017-05-262,3802,392.52,369.52,385.51,859,3001,192.75
2017-05-252,378.52,398.52,3732,3862,736,6001,193
2017-05-242,3752,3882,3492,3701,967,0001,185
2017-05-232,335.52,371.52,3312,3661,698,6001,183
2017-05-222,3472,358.52,321.52,3571,719,7001,178.50
2017-05-192,354.52,3732,3362,350.52,058,9001,175.25
2017-05-182,347.52,372.52,323.52,371.53,050,4001,185.75
2017-05-172,331.52,379.52,321.52,378.54,380,4001,189.25
2017-05-162,2532,3332,2532,3274,676,4001,163.50
2017-05-152,2482,2792,2362,240.53,244,4001,120.25
2017-05-122,2482,259.52,2312,2572,313,3001,128.50
2017-05-112,2192,2522,2112,2502,336,1001,125
2017-05-102,2142,219.52,199.52,209.52,235,8001,104.75
2017-05-092,2242,237.52,2122,2142,582,1001,107
2017-05-082,2002,224.52,1992,2182,458,2001,109
2017-05-022,1552,192.52,125.52,179.51,338,6001,089.75
2017-05-012,167.52,1782,160.52,165.5869,1001,082.75
2017-04-282,1922,1922,162.52,1691,619,5001,084.50
2017-04-272,194.52,2082,1852,1881,397,0001,094
2017-04-262,178.52,2032,164.52,199.51,532,1001,099.75
2017-04-252,165.52,182.52,1592,1791,199,7001,089.50
2017-04-242,157.52,181.52,149.52,172.52,019,3001,086.25
2017-04-212,118.52,1462,1162,138.52,717,0001,069.25
2017-04-202,1402,141.52,0972,103.52,537,0001,051.75
2017-04-192,1452,167.52,1442,1471,298,0001,073.50
2017-04-182,1632,177.52,142.52,1541,415,4001,077
2017-04-172,1262,158.52,1252,156767,4001,078
2017-04-142,163.52,167.52,116.52,129.51,628,4001,064.75
2017-04-132,1512,158.52,142.52,149.51,289,2001,074.75
2017-04-122,1312,159.52,126.52,1521,575,0001,076
2017-04-112,1522,1612,138.52,1481,211,2001,074
2017-04-102,160.52,171.52,122.52,1421,798,3001,071
2017-04-072,1562,1652,131.52,152.52,394,5001,076.25
2017-04-062,2002,2062,1452,1492,438,7001,074.50
2017-04-052,233.52,251.52,210.52,2171,461,1001,108.50
2017-04-042,2352,2562,220.52,237.51,994,5001,118.75
2017-04-032,2172,243.52,209.52,226.52,194,5001,113.25
2017-03-312,2202,2422,196.52,196.52,527,9001,098.25
2017-03-302,2712,2752,209.52,213.51,989,8001,106.75
2017-03-292,260.52,2892,2522,2811,783,3001,140.50
2017-03-282,2732,279.52,2572,2701,645,4001,135
2017-03-272,270.52,2852,2502,2541,293,6001,127
2017-03-242,2502,293.52,2382,2873,399,9001,143.50
2017-03-232,2442,257.52,2362,2541,377,3001,127
2017-03-222,2582,264.52,241.52,241.51,659,1001,120.75
2017-03-212,278.52,2832,2652,2711,064,7001,135.50
2017-03-172,293.52,298.52,276.52,2821,557,2001,141
2017-03-162,279.52,315.52,276.52,303.51,880,7001,151.75
2017-03-152,285.52,3042,277.52,302.51,179,3001,151.25
2017-03-142,2702,2882,268.52,282.51,209,2001,141.25
2017-03-132,2822,289.52,2632,268.51,547,4001,134.25
2017-03-102,255.52,2812,247.52,2812,607,9001,140.50
2017-03-092,2512,2512,232.52,238.51,381,3001,119.25
2017-03-082,269.52,269.52,2382,242.51,900,4001,121.25
2017-03-072,2532,272.52,2532,2681,438,1001,134
2017-03-062,2602,266.52,2452,261.51,222,8001,130.75
2017-03-032,2722,2742,2562,262.51,359,4001,131.25
2017-03-022,296.52,296.52,256.52,263.52,268,3001,131.75
2017-03-012,2852,2862,257.52,2711,940,0001,135.50
2017-02-282,2632,297.52,2542,2742,533,4001,137
2017-02-272,2502,2712,245.52,2561,543,3001,128
2017-02-242,229.52,2602,228.52,254.52,055,7001,127.25
2017-02-232,241.52,2452,229.52,233.52,644,7001,116.75
2017-02-222,2922,292.52,2322,2394,387,5001,119.50
2017-02-212,324.52,332.52,297.52,3011,766,2001,150.50
2017-02-202,3352,3382,308.52,319.51,451,1001,159.75
2017-02-172,301.52,3382,261.52,337.54,017,8001,168.75
2017-02-162,274.52,3242,2702,3192,286,3001,159.50
2017-02-152,2922,2972,261.52,263.51,258,5001,131.75
2017-02-142,304.52,313.52,2672,2681,648,2001,134
2017-02-132,323.52,3302,3052,3081,538,2001,154
2017-02-102,319.52,3222,2942,3021,738,9001,151
2017-02-092,284.52,289.52,262.52,269.51,394,3001,134.75
2017-02-082,304.52,309.52,274.52,288.5895,5001,144.25
2017-02-072,2752,297.52,263.52,288.51,291,5001,144.25
2017-02-062,3262,3262,2832,2882,044,1001,144
2017-02-032,316.52,3362,296.52,299.51,598,8001,149.75
2017-02-022,3302,3672,3112,3183,276,0001,159
2017-02-012,2802,314.52,2782,3053,290,2001,152.50
2017-01-312,2322,2502,2252,228.51,857,6001,114.25
2017-01-302,2602,2732,2342,255.51,644,8001,127.75
2017-01-272,231.52,265.52,222.52,2601,618,1001,130
2017-01-262,211.52,2372,2022,2241,894,0001,112
2017-01-252,2272,244.52,2072,2121,842,3001,106
2017-01-242,2002,2232,2002,207.51,849,9001,103.75
2017-01-232,251.52,2532,2052,2062,436,0001,103
2017-01-202,2542,2742,2482,2641,418,9001,132
2017-01-192,2452,273.52,240.52,2611,769,5001,130.50
2017-01-182,2652,2652,230.52,2521,582,8001,126
2017-01-172,308.52,308.52,2502,2501,615,4001,125
2017-01-162,3062,3162,2952,3051,346,9001,152.50
2017-01-132,293.52,328.52,2872,3161,530,2001,158
2017-01-122,333.52,3362,2872,291.52,365,9001,145.75
2017-01-112,3482,3482,322.52,3272,255,5001,163.50
2017-01-102,3712,3882,348.52,3492,229,0001,174.50
2017-01-062,3802,3952,3682,3762,137,7001,188
2017-01-052,4002,406.52,374.52,3771,546,5001,188.50
2017-01-042,376.52,413.52,3722,412.52,273,4001,206.25

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