1. HOME >
  2. 株価時系列 >
  3. 2802 >
  4. 2019年

2802 味の素(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,834.51,838.51,8151,8151,088,6001,815
2019-12-271,841.51,852.51,833.51,833.51,027,6001,833.50
2019-12-261,8161,842.51,8151,841.51,578,7001,841.50
2019-12-251,8231,8291,801.51,8031,225,1001,803
2019-12-241,8301,841.51,8251,834.51,267,9001,834.50
2019-12-231,8321,8321,820.51,827.51,087,9001,827.50
2019-12-201,8291,833.51,819.51,825.52,144,9001,825.50
2019-12-191,8201,825.51,8171,8181,111,9001,818
2019-12-181,8261,8291,818.51,8201,225,1001,820
2019-12-171,8251,829.51,814.51,8201,467,7001,820
2019-12-161,8221,827.51,8111,8111,247,7001,811
2019-12-131,826.51,828.51,815.51,8272,574,2001,827
2019-12-121,805.51,812.51,800.51,804.51,273,0001,804.50
2019-12-111,8041,810.51,7931,8082,033,0001,808
2019-12-101,8251,826.51,8041,8041,901,5001,804
2019-12-091,8231,826.51,8171,821.5976,5001,821.50
2019-12-061,8251,825.51,810.51,8211,141,2001,821
2019-12-051,8201,8231,8031,8171,928,3001,817
2019-12-041,8221,829.51,8161,8271,105,1001,827
2019-12-031,8261,827.51,815.51,8161,177,1001,816
2019-12-021,8331,8401,8291,836838,8001,836
2019-11-291,8331,8371,8191,8241,261,5001,824
2019-11-281,8171,829.51,813.51,821.51,018,8001,821.50
2019-11-271,8381,8451,8221,829.51,380,8001,829.50
2019-11-261,8421,8441,8281,841.52,133,6001,841.50
2019-11-251,832.51,837.51,8221,837.51,139,1001,837.50
2019-11-221,8311,8371,8131,8141,597,1001,814
2019-11-211,8331,8421,8271,838.51,862,2001,838.50
2019-11-201,8301,838.51,8211,8331,312,3001,833
2019-11-191,8261,833.51,8201,8281,478,8001,828
2019-11-181,8131,8341,8001,8292,077,8001,829
2019-11-151,795.51,8261,7861,819.52,697,0001,819.50
2019-11-141,800.51,806.51,7821,783.52,757,8001,783.50
2019-11-131,8301,8341,8051,806.52,901,2001,806.50
2019-11-121,8741,8751,8301,8303,453,3001,830
2019-11-111,872.51,9091,8631,8922,436,5001,892
2019-11-081,889.51,8911,8441,8494,043,9001,849
2019-11-071,9061,912.51,844.51,8764,874,9001,876
2019-11-062,0822,0881,9071,9614,217,7001,961
2019-11-052,083.52,0862,0412,078.52,122,1002,078.50
2019-11-012,0632,0742,055.52,073927,1002,073
2019-10-312,076.52,082.52,0552,059.51,198,8002,059.50
2019-10-302,038.52,075.52,037.52,0741,447,3002,074
2019-10-292,021.52,049.52,020.52,038.5887,2002,038.50
2019-10-282,0322,0342,016.52,019.5778,3002,019.50
2019-10-252,0432,0492,0262,0421,065,4002,042
2019-10-242,0402,0492,035.52,044.5813,2002,044.50
2019-10-232,0322,0422,0192,0281,355,1002,028
2019-10-212,0232,032.52,015.52,024588,2002,024
2019-10-182,0462,0512,007.52,012.51,116,3002,012.50
2019-10-172,0552,0672,0332,037.51,071,2002,037.50
2019-10-162,058.52,0692,0342,050.51,488,3002,050.50
2019-10-152,0302,068.52,029.52,0491,467,9002,049
2019-10-112,0062,009.51,992.52,0001,240,2002,000
2019-10-101,9992,008.51,9571,9921,236,0001,992
2019-10-091,9962,017.51,992.52,0051,099,0002,005
2019-10-082,0142,0171,996.52,0041,096,9002,004
2019-10-072,0152,0272,009.52,011.5707,0002,011.50
2019-10-041,982.52,010.51,980.52,009.51,045,4002,009.50
2019-10-032,018.52,018.51,982.51,9861,656,6001,986
2019-10-022,0572,0782,040.52,0571,159,7002,057
2019-10-012,0402,0642,034.52,0581,054,0002,058
2019-09-302,0372,049.52,025.52,0401,197,9002,040
2019-09-272,0532,0682,037.52,055.51,191,4002,055.50
2019-09-262,0802,0802,053.52,0621,373,4002,062
2019-09-252,0652,0732,053.52,0701,139,8002,070
2019-09-242,0472,064.52,0402,0591,086,4002,059
2019-09-202,049.52,0612,040.52,0522,519,3002,052
2019-09-192,0282,0512,0202,0401,576,9002,040
2019-09-182,0002,0691,9982,0282,508,5002,028
2019-09-171,9882,008.51,9781,993.51,533,3001,993.50
2019-09-131,947.51,9841,9391,981.52,811,3001,981.50
2019-09-121,926.51,941.51,9221,9301,690,9001,930
2019-09-111,890.51,925.51,884.51,924.51,595,9001,924.50
2019-09-101,9151,916.51,882.51,8871,593,3001,887
2019-09-091,898.51,9291,887.51,9291,222,9001,929
2019-09-061,916.51,916.51,8861,8912,433,9001,891
2019-09-051,937.51,9381,9131,920.52,065,9001,920.50
2019-09-041,9481,952.51,930.51,945.5838,3001,945.50
2019-09-031,9401,9511,928.51,948.5886,2001,948.50
2019-09-021,9381,9611,933.51,940894,8001,940
2019-08-301,9341,9381,922.51,9371,227,0001,937
2019-08-291,933.51,935.51,9161,933.5758,7001,933.50
2019-08-281,919.51,9341,912.51,933.51,572,8001,933.50
2019-08-271,9201,9211,906.51,917.5938,1001,917.50
2019-08-261,8681,9011,8571,9001,379,7001,900
2019-08-231,901.51,910.51,892.51,902.51,176,0001,902.50
2019-08-221,904.51,9071,895.51,901.5913,8001,901.50
2019-08-211,8991,9131,8971,902835,8001,902
2019-08-201,904.51,923.51,895.51,907.51,534,4001,907.50
2019-08-191,9151,9151,890.51,899.5843,2001,899.50
2019-08-161,9051,911.51,889.51,902.51,034,1001,902.50
2019-08-151,9001,9131,8951,905854,2001,905
2019-08-141,9181,925.51,903.51,9171,082,4001,917
2019-08-131,9101,934.51,9001,9131,799,2001,913
2019-08-091,8991,9291,8851,9101,235,3001,910
2019-08-081,8761,902.51,867.51,8781,590,8001,878
2019-08-071,8831,9081,877.51,8851,782,9001,885
2019-08-061,868.51,8991,8541,8951,378,1001,895
2019-08-051,9171,9391,894.51,908.51,753,1001,908.50
2019-08-021,9411,9501,9221,939.51,542,6001,939.50
2019-08-011,9381,9581,9211,954.51,306,5001,954.50
2019-07-311,910.51,9851,903.51,9573,591,5001,957
2019-07-301,794.51,9101,7721,9083,695,3001,908
2019-07-291,7891,7981,7761,7861,191,3001,786
2019-07-261,7991,806.51,779.51,784.51,008,7001,784.50
2019-07-251,8001,8101,791.51,795.5852,2001,795.50
2019-07-241,8011,8101,794.51,8101,120,1001,810
2019-07-231,7971,8111,787.51,7991,032,7001,799
2019-07-221,8301,834.51,8081,812.5830,9001,812.50
2019-07-191,806.51,8441,806.51,8441,053,6001,844
2019-07-181,8261,830.51,796.51,8031,458,0001,803
2019-07-171,8551,859.51,8171,8271,534,2001,827
2019-07-161,871.51,8741,847.51,8551,083,9001,855
2019-07-121,8911,8931,8691,872.5808,3001,872.50
2019-07-111,880.51,887.51,874.51,882621,0001,882
2019-07-101,8581,876.51,854.51,8721,086,1001,872
2019-07-091,8781,8931,8621,865.5992,8001,865.50
2019-07-081,885.51,8921,866.51,867.51,005,9001,867.50
2019-07-051,8861,8891,871.51,884920,5001,884
2019-07-041,8941,9081,8831,892680,0001,892
2019-07-031,888.51,8981,877.51,8871,336,9001,887
2019-07-021,881.51,904.51,880.51,8991,913,3001,899
2019-07-011,878.51,889.51,854.51,8671,684,6001,867
2019-06-281,8591,870.51,8571,8681,224,7001,868
2019-06-271,865.51,8661,836.51,8591,359,4001,859
2019-06-261,8751,878.51,863.51,866905,8001,866
2019-06-251,859.51,8951,858.51,875.51,447,3001,875.50
2019-06-241,851.51,8551,8321,848.51,316,4001,848.50
2019-06-211,8851,890.51,8531,8552,024,9001,855
2019-06-201,9121,9251,9011,9031,148,9001,903
2019-06-191,892.51,9171,8911,911.51,213,2001,911.50
2019-06-181,891.51,9101,888.51,897.5924,9001,897.50
2019-06-171,8951,902.51,8841,892.51,133,1001,892.50
2019-06-141,9211,9211,889.51,9021,688,4001,902
2019-06-131,920.51,929.51,905.51,9151,287,5001,915
2019-06-121,9201,925.51,9051,9051,443,2001,905
2019-06-111,898.51,9081,8841,9081,203,9001,908
2019-06-101,8811,8951,880.51,891.51,105,6001,891.50
2019-06-071,872.51,8781,8611,870912,4001,870
2019-06-061,8541,866.51,843.51,859.51,048,0001,859.50
2019-06-051,8401,8471,8231,8471,944,7001,847
2019-06-041,8371,839.51,789.51,813.52,555,6001,813.50
2019-06-031,822.51,8471,8161,8471,541,6001,847
2019-05-311,871.51,884.51,840.51,8471,908,5001,847
2019-05-301,8861,887.51,8651,8761,612,9001,876
2019-05-291,9141,925.51,892.51,914.51,248,1001,914.50
2019-05-281,9231,9351,9161,9281,239,6001,928
2019-05-271,935.51,939.51,9181,919.5913,4001,919.50
2019-05-241,9481,9631,9371,950.51,510,4001,950.50
2019-05-231,9311,949.51,930.51,935.51,001,5001,935.50
2019-05-221,941.51,9551,9321,9341,066,6001,934
2019-05-211,931.51,9621,9281,953899,8001,953
2019-05-201,9491,9631,941.51,9491,084,2001,949
2019-05-171,9451,954.51,929.51,9361,794,3001,936
2019-05-161,930.51,945.51,907.51,9452,086,0001,945
2019-05-151,873.51,9021,866.51,899.51,537,6001,899.50
2019-05-141,8831,8831,849.51,8752,294,6001,875
2019-05-131,8661,947.51,849.51,9233,508,1001,923
2019-05-101,7441,870.51,720.51,865.53,843,8001,865.50
2019-05-091,759.51,763.51,7181,725.51,987,1001,725.50
2019-05-081,786.51,7931,763.51,7711,526,0001,771
2019-05-071,799.51,8021,781.51,792.51,575,0001,792.50
2019-04-261,7921,811.51,791.51,792.51,816,2001,792.50
2019-04-251,7801,7961,777.51,7951,288,1001,795
2019-04-241,7831,786.51,7641,7771,374,5001,777
2019-04-231,7501,772.51,7501,771.51,209,7001,771.50
2019-04-221,723.51,748.51,723.51,748.5843,5001,748.50
2019-04-191,719.51,727.51,713.51,715629,8001,715
2019-04-181,7131,722.51,7111,716.51,097,8001,716.50
2019-04-171,7201,725.51,7131,717.51,113,2001,717.50
2019-04-161,7101,724.51,7051,7161,484,4001,716
2019-04-151,7301,7421,718.51,719.51,383,5001,719.50
2019-04-121,7131,719.51,697.51,7081,564,6001,708
2019-04-111,7121,7201,7061,718.51,181,2001,718.50
2019-04-101,7041,7261,7011,7131,163,6001,713
2019-04-091,723.51,723.51,7121,7181,060,8001,718
2019-04-081,7281,7331,718.51,7231,287,2001,723
2019-04-051,726.51,735.51,7231,725.51,207,6001,725.50
2019-04-041,7151,733.51,7021,7281,798,4001,728
2019-04-031,7401,743.51,723.51,7381,960,3001,738
2019-04-021,7601,764.51,741.51,756.52,081,3001,756.50
2019-04-011,791.51,7951,7671,7701,643,3001,770
2019-03-291,782.51,797.51,7671,7691,860,4001,769
2019-03-281,785.51,793.51,7691,771.51,716,0001,771.50
2019-03-271,809.51,8171,7961,808.51,930,2001,808.50
2019-03-261,7861,8221,775.51,8203,277,5001,820
2019-03-251,752.51,758.51,7431,7541,547,7001,754
2019-03-221,7871,796.51,7641,7772,985,9001,777
2019-03-201,7511,761.51,745.51,7601,320,1001,760
2019-03-191,7601,771.51,756.51,7571,714,7001,757
2019-03-181,7561,761.51,749.51,759.51,429,9001,759.50
2019-03-151,723.51,748.51,722.51,745.52,992,4001,745.50
2019-03-141,7051,715.51,7031,7111,488,0001,711
2019-03-131,701.51,7081,6921,704.51,290,8001,704.50
2019-03-121,6901,7071,6861,7051,596,5001,705
2019-03-111,6901,6981,682.51,685.51,374,9001,685.50
2019-03-081,7011,7061,6811,682.51,910,1001,682.50
2019-03-071,7141,7201,6991,7051,939,5001,705
2019-03-061,708.51,708.51,6951,699.51,620,7001,699.50
2019-03-051,6851,707.51,6831,7041,278,3001,704
2019-03-041,704.51,7081,6871,693.51,145,6001,693.50
2019-03-011,6901,6991,6861,697.51,509,5001,697.50
2019-02-281,6901,692.51,6791,6842,673,3001,684
2019-02-271,679.51,684.51,6751,6771,425,6001,677
2019-02-261,6711,6831,6701,6741,084,5001,674
2019-02-251,685.51,687.51,6741,676.51,343,0001,676.50
2019-02-221,685.51,694.51,6801,688.51,311,5001,688.50
2019-02-211,6771,6951,6711,6892,164,3001,689
2019-02-201,668.51,676.51,6601,6721,582,0001,672
2019-02-191,6621,6691,652.51,668.51,339,4001,668.50
2019-02-181,6461,668.51,644.51,662.51,448,7001,662.50
2019-02-151,6391,642.51,624.51,642.52,049,2001,642.50
2019-02-141,6461,650.51,6371,645.52,234,6001,645.50
2019-02-131,643.51,6541,6331,643.52,380,9001,643.50
2019-02-121,644.51,6691,642.51,664.52,240,7001,664.50
2019-02-081,6471,660.51,6411,642.52,157,2001,642.50
2019-02-071,6681,6681,6471,652.52,134,6001,652.50
2019-02-061,6861,6861,670.51,6751,936,5001,675
2019-02-051,672.51,6941,6691,677.52,740,8001,677.50
2019-02-041,691.51,6971,6701,673.53,881,2001,673.50
2019-02-011,779.51,788.51,6841,6916,261,3001,691
2019-01-311,892.51,8971,869.51,8811,470,4001,881
2019-01-301,888.51,8931,8681,868.51,542,9001,868.50
2019-01-291,8791,897.51,8691,8962,110,6001,896
2019-01-281,883.51,883.51,8531,8561,466,9001,856
2019-01-251,8771,8851,8671,8741,363,0001,874
2019-01-241,8901,894.51,8671,884.51,389,4001,884.50
2019-01-231,9001,910.51,8941,8971,249,3001,897
2019-01-221,922.51,9281,907.51,9131,312,5001,913
2019-01-211,9011,923.51,8991,9111,589,2001,911
2019-01-181,8951,921.51,8911,908.51,545,7001,908.50
2019-01-171,902.51,9031,871.51,8742,544,4001,874
2019-01-161,8651,905.51,8521,905.54,095,1001,905.50
2019-01-151,8701,8891,850.51,855.54,586,1001,855.50
2019-01-111,933.51,9381,9141,9162,736,5001,916
2019-01-101,9301,934.51,9171,929.51,694,6001,929.50
2019-01-091,9131,9651,908.51,9481,975,6001,948
2019-01-081,9501,969.51,9371,9371,790,2001,937
2019-01-071,974.51,9951,956.51,961.51,800,4001,961.50
2019-01-041,9081,9491,906.51,934.52,125,3001,934.50

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