1. HOME >
  2. 株価時系列 >
  3. 2802 >
  4. 2018年

2802 味の素(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,9551,9661,9451,9571,102,4001,957
2018-12-271,899.51,968.51,890.51,956.52,127,3001,956.50
2018-12-261,8401,889.51,8331,8611,806,4001,861
2018-12-251,8851,9031,817.51,8372,105,5001,837
2018-12-211,999.52,0051,9471,9653,699,0001,965
2018-12-202,0002,017.51,9661,979.52,485,4001,979.50
2018-12-191,9761,9881,9641,984.51,942,7001,984.50
2018-12-181,9851,9951,9681,972.51,929,7001,972.50
2018-12-171,9962,0081,9881,9982,678,0001,998
2018-12-141,9972,0291,991.51,994.53,555,6001,994.50
2018-12-132,004.52,0051,9851,997.52,284,6001,997.50
2018-12-121,9852,0171,977.51,9984,823,8001,998
2018-12-111,8891,9251,8841,919.52,130,9001,919.50
2018-12-101,8921,9001,875.51,8811,211,9001,881
2018-12-071,8921,9281,8901,927.51,480,4001,927.50
2018-12-061,914.51,9241,8861,895.52,227,5001,895.50
2018-12-051,910.51,9521,901.51,943.51,716,9001,943.50
2018-12-041,9441,952.51,9201,9221,530,2001,922
2018-12-031,978.51,982.51,9361,944.51,517,3001,944.50
2018-11-301,9421,965.51,938.51,962.53,278,6001,962.50
2018-11-291,926.51,934.51,915.51,9282,727,6001,928
2018-11-281,9321,9391,920.51,9231,888,5001,923
2018-11-271,9101,925.51,9021,9192,198,2001,919
2018-11-261,9101,9351,9001,9091,746,2001,909
2018-11-221,8821,918.51,877.51,9162,628,1001,916
2018-11-211,8801,893.51,867.51,888.52,522,8001,888.50
2018-11-201,910.51,916.51,883.51,886.54,118,3001,886.50
2018-11-191,929.51,935.51,9141,9252,048,6001,925
2018-11-161,9311,9341,913.51,926.51,751,4001,926.50
2018-11-151,8891,917.51,8781,916.51,886,4001,916.50
2018-11-141,9021,922.51,9011,9081,619,0001,908
2018-11-131,905.51,9091,8831,9021,659,6001,902
2018-11-121,8941,9261,8851,9241,137,5001,924
2018-11-091,896.51,9331,894.51,899.52,323,5001,899.50
2018-11-081,9281,9291,867.51,8862,602,4001,886
2018-11-071,8881,9361,8111,8894,160,9001,889
2018-11-061,8181,8531,817.51,8481,324,5001,848
2018-11-051,7941,8131,790.51,8041,482,1001,804
2018-11-021,832.51,838.51,801.51,8171,907,6001,817
2018-11-011,815.51,8521,8091,828.51,517,3001,828.50
2018-10-311,8001,829.51,785.51,826.52,009,8001,826.50
2018-10-301,7971,8001,776.51,7862,343,2001,786
2018-10-291,818.51,8291,8011,807.51,020,9001,807.50
2018-10-261,8121,8221,7981,804.51,130,4001,804.50
2018-10-251,824.51,8301,807.51,812.51,501,7001,812.50
2018-10-241,837.51,8541,8241,8481,602,9001,848
2018-10-231,8471,8491,817.51,8211,636,9001,821
2018-10-221,8641,8791,8571,871.51,087,7001,871.50
2018-10-191,8471,8611,840.51,852.51,719,4001,852.50
2018-10-181,8601,8871,8591,8702,000,2001,870
2018-10-171,8201,8451,8201,8451,568,8001,845
2018-10-161,8011,807.51,788.51,807.51,778,7001,807.50
2018-10-151,8251,825.51,8001,8002,211,0001,800
2018-10-121,8491,858.51,822.51,8353,741,0001,835
2018-10-111,8581,869.51,8511,866.52,432,0001,866.50
2018-10-101,8941,9111,8861,8871,394,0001,887
2018-10-091,8871,8951,8771,888.51,802,0001,888.50
2018-10-051,900.51,913.51,892.51,902.52,261,7001,902.50
2018-10-041,955.51,961.51,927.51,932.51,996,8001,932.50
2018-10-031,9691,9741,948.51,952.51,523,0001,952.50
2018-10-021,9511,977.51,9501,9642,085,6001,964
2018-10-011,9501,9621,9391,942.51,290,6001,942.50
2018-09-281,9591,968.51,9411,950.51,974,0001,950.50
2018-09-271,9461,9671,9431,949.52,345,2001,949.50
2018-09-261,922.51,9481,9111,945.51,722,9001,945.50
2018-09-251,9201,937.51,9151,9351,860,6001,935
2018-09-211,9191,924.51,9121,9162,575,1001,916
2018-09-201,9131,9131,8971,902.51,437,4001,902.50
2018-09-191,916.51,924.51,9061,912.51,821,3001,912.50
2018-09-181,885.51,920.51,8841,914.51,757,9001,914.50
2018-09-141,887.51,900.51,877.51,8802,074,0001,880
2018-09-131,878.51,901.51,8781,8821,482,1001,882
2018-09-121,8611,8711,849.51,8681,798,1001,868
2018-09-111,8451,875.51,8351,869.52,118,5001,869.50
2018-09-101,8451,856.51,8371,854.51,778,8001,854.50
2018-09-071,8331,854.51,8241,848.52,653,2001,848.50
2018-09-061,8631,868.51,833.51,8354,157,5001,835
2018-09-051,876.51,879.51,8671,870.52,056,3001,870.50
2018-09-041,885.51,8871,8741,8841,117,6001,884
2018-09-031,885.51,895.51,8741,8881,270,9001,888
2018-08-311,8751,8871,871.51,8861,766,6001,886
2018-08-301,879.51,8891,8741,8802,937,6001,880
2018-08-291,8851,901.51,877.51,8862,039,0001,886
2018-08-281,908.51,911.51,891.51,8951,925,8001,895
2018-08-271,915.51,9251,906.51,914.51,916,7001,914.50
2018-08-241,9171,9181,9021,9111,732,4001,911
2018-08-231,921.51,937.51,920.51,930.51,185,3001,930.50
2018-08-221,8981,9321,8931,928.52,041,8001,928.50
2018-08-211,9211,936.51,9061,923.51,814,4001,923.50
2018-08-201,9401,9451,923.51,930.51,617,9001,930.50
2018-08-171,939.51,945.51,9271,930.51,881,4001,930.50
2018-08-161,9291,946.51,925.51,940.52,895,1001,940.50
2018-08-151,928.51,933.51,9201,9262,193,6001,926
2018-08-141,900.51,9231,8981,922.52,456,0001,922.50
2018-08-131,8901,891.51,875.51,8842,611,0001,884
2018-08-101,8961,9021,8811,8912,577,2001,891
2018-08-091,8771,8991,8681,8962,947,8001,896
2018-08-081,882.51,890.51,8771,8842,247,5001,884
2018-08-071,870.51,8901,861.51,8882,348,5001,888
2018-08-061,887.51,8891,8751,875.52,360,9001,875.50
2018-08-031,8901,892.51,8711,880.52,787,8001,880.50
2018-08-021,9151,915.51,8911,894.54,019,7001,894.50
2018-08-011,975.51,9771,9151,920.55,294,3001,920.50
2018-07-312,0832,0891,9621,975.55,843,9001,975.50
2018-07-302,1152,1152,093.52,100.51,223,0002,100.50
2018-07-272,1192,1202,101.52,118.51,004,1002,118.50
2018-07-262,112.52,1312,102.52,113.51,515,2002,113.50
2018-07-252,1062,1262,088.52,0891,376,3002,089
2018-07-242,118.52,1292,0812,0821,938,2002,082
2018-07-232,105.52,1192,0982,108.51,440,9002,108.50
2018-07-202,1002,110.52,0842,1011,409,7002,101
2018-07-192,122.52,1242,103.52,103.51,318,5002,103.50
2018-07-182,1472,148.52,120.52,1261,423,8002,126
2018-07-172,105.52,1512,1042,1422,239,1002,142
2018-07-132,074.52,1082,0722,101.52,235,2002,101.50
2018-07-122,062.52,092.52,0612,068.51,778,4002,068.50
2018-07-112,0452,0662,025.52,0422,021,2002,042
2018-07-102,092.52,0992,052.52,052.52,252,3002,052.50
2018-07-092,071.52,101.52,070.52,092.51,428,7002,092.50
2018-07-062,0692,094.52,0662,071.51,788,8002,071.50
2018-07-052,051.52,062.52,036.52,0491,518,9002,049
2018-07-042,0272,057.52,0182,051.51,824,1002,051.50
2018-07-032,033.52,043.52,0122,030.52,201,4002,030.50
2018-07-022,0872,0912,032.52,033.51,469,3002,033.50
2018-06-292,0802,097.52,064.52,0961,472,6002,096
2018-06-282,111.52,113.52,072.52,081.51,461,6002,081.50
2018-06-272,0912,107.52,0812,1001,211,0002,100
2018-06-262,0662,095.52,0612,091.51,352,6002,091.50
2018-06-252,0702,0772,0582,062.51,331,9002,062.50
2018-06-222,0592,079.52,0492,0722,192,4002,072
2018-06-212,086.52,098.52,0662,0722,636,2002,072
2018-06-202,122.52,132.52,0962,1152,470,6002,115
2018-06-192,1362,1362,0862,0862,595,8002,086
2018-06-182,1582,1592,1342,137.51,413,3002,137.50
2018-06-152,170.52,1732,148.52,157.52,462,9002,157.50
2018-06-142,1682,171.52,1532,1531,382,6002,153
2018-06-132,1692,1882,164.52,168.52,023,2002,168.50
2018-06-122,1502,1742,1482,169.52,936,3002,169.50
2018-06-112,1222,1502,1132,1443,287,1002,144
2018-06-082,084.52,112.52,080.52,098.52,728,7002,098.50
2018-06-072,102.52,102.52,087.52,096.52,298,5002,096.50
2018-06-062,1122,131.52,094.52,1132,307,4002,113
2018-06-052,109.52,1342,107.52,1282,606,9002,128
2018-06-042,066.52,106.52,050.52,1013,070,7002,101
2018-06-012,064.52,0852,047.52,0502,689,7002,050
2018-05-312,0592,083.52,058.52,079.58,500,2002,079.50
2018-05-302,0472,0562,030.52,0392,047,7002,039
2018-05-292,053.52,0762,0522,072.52,163,4002,072.50
2018-05-282,055.52,0622,034.52,049.51,793,3002,049.50
2018-05-252,0382,0592,023.52,050.52,141,7002,050.50
2018-05-242,042.52,046.52,0282,0362,192,9002,036
2018-05-232,0522,061.52,0372,042.52,331,3002,042.50
2018-05-222,0542,056.52,043.52,0531,535,2002,053
2018-05-212,064.52,072.52,0532,053.51,393,6002,053.50
2018-05-182,0652,0822,0642,064.51,819,8002,064.50
2018-05-172,062.52,084.52,057.52,070.52,095,0002,070.50
2018-05-162,081.52,0872,056.52,058.52,361,1002,058.50
2018-05-152,0682,1002,066.52,0972,423,9002,097
2018-05-142,0202,070.52,019.52,0683,061,3002,068
2018-05-112,069.52,0702,0032,0114,968,2002,011
2018-05-102,0142,115.51,9962,1045,316,5002,104
2018-05-092,0202,031.52,0102,017.51,273,1002,017.50
2018-05-082,0252,0372,0152,0301,406,6002,030
2018-05-072,0152,024.52,005.52,0231,249,8002,023
2018-05-022,0082,0151,9972,0131,365,5002,013
2018-05-011,9932,004.51,9762,0041,100,9002,004
2018-04-272,0102,0151,990.52,0061,502,5002,006
2018-04-261,9902,0081,975.52,0051,438,7002,005
2018-04-251,960.51,986.51,9591,985.51,077,1001,985.50
2018-04-241,9751,976.51,949.51,968.51,064,8001,968.50
2018-04-231,9761,9771,9401,9531,416,3001,953
2018-04-201,9681,975.51,9601,973.51,398,3001,973.50
2018-04-191,974.51,982.51,9631,970.51,247,7001,970.50
2018-04-181,9551,978.51,9551,974.51,764,1001,974.50
2018-04-171,9271,9521,9221,9481,439,8001,948
2018-04-161,9011,9331,897.51,9311,257,6001,931
2018-04-131,921.51,9221,9111,9171,371,3001,917
2018-04-121,9201,925.51,9141,9201,181,1001,920
2018-04-111,932.51,932.51,9121,923.51,474,7001,923.50
2018-04-101,9461,9731,9291,944.51,781,3001,944.50
2018-04-091,927.51,9571,927.51,9551,416,1001,955
2018-04-061,9461,946.51,9201,921.51,829,9001,921.50
2018-04-051,925.51,9651,922.51,954.52,335,9001,954.50
2018-04-041,8841,9091,869.51,902.52,466,3001,902.50
2018-04-031,8901,908.51,8791,900.51,706,7001,900.50
2018-03-301,9261,9341,914.51,925975,3001,925
2018-03-291,9021,9301,899.51,918.52,004,6001,918.50
2018-03-281,920.51,9251,8711,886.52,987,8001,886.50
2018-03-271,9141,9691,8971,9662,995,6001,966
2018-03-261,869.51,900.51,8621,900.51,699,0001,900.50
2018-03-231,865.51,892.51,8531,877.52,910,8001,877.50
2018-03-221,9311,9351,8831,888.53,128,1001,888.50
2018-03-201,9401,9431,922.51,9431,285,8001,943
2018-03-191,951.51,954.51,9291,9391,027,9001,939
2018-03-161,959.51,963.51,9511,9571,755,8001,957
2018-03-151,9611,971.51,9471,971.51,060,2001,971.50
2018-03-141,9801,9861,967.51,977.51,267,6001,977.50
2018-03-131,962.51,9911,960.51,9911,222,3001,991
2018-03-121,9641,967.51,9471,964.51,174,1001,964.50
2018-03-091,942.51,9711,926.51,9392,734,9001,939
2018-03-081,9221,928.51,913.51,9171,259,4001,917
2018-03-071,8991,918.51,894.51,9081,402,9001,908
2018-03-061,921.51,9281,9041,9111,717,6001,911
2018-03-051,8751,9081,873.51,9041,245,4001,904
2018-03-021,9071,908.51,8731,881.52,484,4001,881.50
2018-03-011,962.51,966.51,9261,9301,487,9001,930
2018-02-281,9641,982.51,954.51,9572,266,8001,957
2018-02-271,974.51,977.51,9631,967.51,153,5001,967.50
2018-02-261,9511,970.51,9391,9621,374,0001,962
2018-02-231,940.51,952.51,9321,9431,567,7001,943
2018-02-221,9501,9531,928.51,9402,156,8001,940
2018-02-211,974.51,987.51,962.51,9681,571,8001,968
2018-02-201,9921,993.51,9741,977.51,255,6001,977.50
2018-02-191,975.51,996.51,967.51,990.51,328,1001,990.50
2018-02-161,930.51,964.51,9301,9591,533,6001,959
2018-02-151,9311,9421,917.51,921.51,725,2001,921.50
2018-02-141,937.51,9471,8931,921.52,759,5001,921.50
2018-02-131,949.51,9641,937.51,939.52,660,5001,939.50
2018-02-091,900.51,9291,8921,927.53,526,9001,927.50
2018-02-081,9651,9721,9331,9344,085,6001,934
2018-02-071,9982,026.51,966.51,966.53,397,4001,966.50
2018-02-061,9811,9961,9391,967.55,690,0001,967.50
2018-02-052,035.52,046.52,012.52,0273,795,4002,027
2018-02-022,057.52,070.52,0412,0553,593,2002,055
2018-02-012,090.52,093.52,0572,0653,528,1002,065
2018-01-312,0802,1072,0702,0702,745,3002,070
2018-01-302,1082,1102,0772,085.52,008,6002,085.50
2018-01-292,1002,128.52,1002,106.52,517,3002,106.50
2018-01-262,0842,101.52,0812,088.51,712,0002,088.50
2018-01-252,118.52,1222,0812,084.53,430,8002,084.50
2018-01-242,1352,146.52,128.52,134.51,665,7002,134.50
2018-01-232,105.52,1292,1052,125.52,109,1002,125.50
2018-01-222,0802,1042,0802,0981,365,9002,098
2018-01-192,102.52,1072,0762,076.52,236,9002,076.50
2018-01-182,113.52,116.52,098.52,1022,225,3002,102
2018-01-172,094.52,109.52,091.52,100.51,849,0002,100.50
2018-01-162,0792,1012,0792,090.51,357,5002,090.50
2018-01-152,089.52,0982,0762,078.52,239,3002,078.50
2018-01-122,1142,1192,0862,087.53,176,9002,087.50
2018-01-112,1392,1402,117.52,123.52,441,2002,123.50
2018-01-102,1652,169.52,1512,1511,569,0002,151
2018-01-092,150.52,1592,146.52,156.52,192,9002,156.50
2018-01-052,1472,147.52,1382,1451,540,7002,145
2018-01-042,134.52,1392,1232,136.51,980,1002,136.50

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