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
2019-12-30	1,834.5	1,838.5	1,815	1,815	1,088,600	1,815
2019-12-27	1,841.5	1,852.5	1,833.5	1,833.5	1,027,600	1,833.50
2019-12-26	1,816	1,842.5	1,815	1,841.5	1,578,700	1,841.50
2019-12-25	1,823	1,829	1,801.5	1,803	1,225,100	1,803
2019-12-24	1,830	1,841.5	1,825	1,834.5	1,267,900	1,834.50
2019-12-23	1,832	1,832	1,820.5	1,827.5	1,087,900	1,827.50
2019-12-20	1,829	1,833.5	1,819.5	1,825.5	2,144,900	1,825.50
2019-12-19	1,820	1,825.5	1,817	1,818	1,111,900	1,818
2019-12-18	1,826	1,829	1,818.5	1,820	1,225,100	1,820
2019-12-17	1,825	1,829.5	1,814.5	1,820	1,467,700	1,820
2019-12-16	1,822	1,827.5	1,811	1,811	1,247,700	1,811
2019-12-13	1,826.5	1,828.5	1,815.5	1,827	2,574,200	1,827
2019-12-12	1,805.5	1,812.5	1,800.5	1,804.5	1,273,000	1,804.50
2019-12-11	1,804	1,810.5	1,793	1,808	2,033,000	1,808
2019-12-10	1,825	1,826.5	1,804	1,804	1,901,500	1,804
2019-12-09	1,823	1,826.5	1,817	1,821.5	976,500	1,821.50
2019-12-06	1,825	1,825.5	1,810.5	1,821	1,141,200	1,821
2019-12-05	1,820	1,823	1,803	1,817	1,928,300	1,817
2019-12-04	1,822	1,829.5	1,816	1,827	1,105,100	1,827
2019-12-03	1,826	1,827.5	1,815.5	1,816	1,177,100	1,816
2019-12-02	1,833	1,840	1,829	1,836	838,800	1,836
2019-11-29	1,833	1,837	1,819	1,824	1,261,500	1,824
2019-11-28	1,817	1,829.5	1,813.5	1,821.5	1,018,800	1,821.50
2019-11-27	1,838	1,845	1,822	1,829.5	1,380,800	1,829.50
2019-11-26	1,842	1,844	1,828	1,841.5	2,133,600	1,841.50
2019-11-25	1,832.5	1,837.5	1,822	1,837.5	1,139,100	1,837.50
2019-11-22	1,831	1,837	1,813	1,814	1,597,100	1,814
2019-11-21	1,833	1,842	1,827	1,838.5	1,862,200	1,838.50
2019-11-20	1,830	1,838.5	1,821	1,833	1,312,300	1,833
2019-11-19	1,826	1,833.5	1,820	1,828	1,478,800	1,828
2019-11-18	1,813	1,834	1,800	1,829	2,077,800	1,829
2019-11-15	1,795.5	1,826	1,786	1,819.5	2,697,000	1,819.50
2019-11-14	1,800.5	1,806.5	1,782	1,783.5	2,757,800	1,783.50
2019-11-13	1,830	1,834	1,805	1,806.5	2,901,200	1,806.50
2019-11-12	1,874	1,875	1,830	1,830	3,453,300	1,830
2019-11-11	1,872.5	1,909	1,863	1,892	2,436,500	1,892
2019-11-08	1,889.5	1,891	1,844	1,849	4,043,900	1,849
2019-11-07	1,906	1,912.5	1,844.5	1,876	4,874,900	1,876
2019-11-06	2,082	2,088	1,907	1,961	4,217,700	1,961
2019-11-05	2,083.5	2,086	2,041	2,078.5	2,122,100	2,078.50
2019-11-01	2,063	2,074	2,055.5	2,073	927,100	2,073
2019-10-31	2,076.5	2,082.5	2,055	2,059.5	1,198,800	2,059.50
2019-10-30	2,038.5	2,075.5	2,037.5	2,074	1,447,300	2,074
2019-10-29	2,021.5	2,049.5	2,020.5	2,038.5	887,200	2,038.50
2019-10-28	2,032	2,034	2,016.5	2,019.5	778,300	2,019.50
2019-10-25	2,043	2,049	2,026	2,042	1,065,400	2,042
2019-10-24	2,040	2,049	2,035.5	2,044.5	813,200	2,044.50
2019-10-23	2,032	2,042	2,019	2,028	1,355,100	2,028
2019-10-21	2,023	2,032.5	2,015.5	2,024	588,200	2,024
2019-10-18	2,046	2,051	2,007.5	2,012.5	1,116,300	2,012.50
2019-10-17	2,055	2,067	2,033	2,037.5	1,071,200	2,037.50
2019-10-16	2,058.5	2,069	2,034	2,050.5	1,488,300	2,050.50
2019-10-15	2,030	2,068.5	2,029.5	2,049	1,467,900	2,049
2019-10-11	2,006	2,009.5	1,992.5	2,000	1,240,200	2,000
2019-10-10	1,999	2,008.5	1,957	1,992	1,236,000	1,992
2019-10-09	1,996	2,017.5	1,992.5	2,005	1,099,000	2,005
2019-10-08	2,014	2,017	1,996.5	2,004	1,096,900	2,004
2019-10-07	2,015	2,027	2,009.5	2,011.5	707,000	2,011.50
2019-10-04	1,982.5	2,010.5	1,980.5	2,009.5	1,045,400	2,009.50
2019-10-03	2,018.5	2,018.5	1,982.5	1,986	1,656,600	1,986
2019-10-02	2,057	2,078	2,040.5	2,057	1,159,700	2,057
2019-10-01	2,040	2,064	2,034.5	2,058	1,054,000	2,058
2019-09-30	2,037	2,049.5	2,025.5	2,040	1,197,900	2,040
2019-09-27	2,053	2,068	2,037.5	2,055.5	1,191,400	2,055.50
2019-09-26	2,080	2,080	2,053.5	2,062	1,373,400	2,062
2019-09-25	2,065	2,073	2,053.5	2,070	1,139,800	2,070
2019-09-24	2,047	2,064.5	2,040	2,059	1,086,400	2,059
2019-09-20	2,049.5	2,061	2,040.5	2,052	2,519,300	2,052
2019-09-19	2,028	2,051	2,020	2,040	1,576,900	2,040
2019-09-18	2,000	2,069	1,998	2,028	2,508,500	2,028
2019-09-17	1,988	2,008.5	1,978	1,993.5	1,533,300	1,993.50
2019-09-13	1,947.5	1,984	1,939	1,981.5	2,811,300	1,981.50
2019-09-12	1,926.5	1,941.5	1,922	1,930	1,690,900	1,930
2019-09-11	1,890.5	1,925.5	1,884.5	1,924.5	1,595,900	1,924.50
2019-09-10	1,915	1,916.5	1,882.5	1,887	1,593,300	1,887
2019-09-09	1,898.5	1,929	1,887.5	1,929	1,222,900	1,929
2019-09-06	1,916.5	1,916.5	1,886	1,891	2,433,900	1,891
2019-09-05	1,937.5	1,938	1,913	1,920.5	2,065,900	1,920.50
2019-09-04	1,948	1,952.5	1,930.5	1,945.5	838,300	1,945.50
2019-09-03	1,940	1,951	1,928.5	1,948.5	886,200	1,948.50
2019-09-02	1,938	1,961	1,933.5	1,940	894,800	1,940
2019-08-30	1,934	1,938	1,922.5	1,937	1,227,000	1,937
2019-08-29	1,933.5	1,935.5	1,916	1,933.5	758,700	1,933.50
2019-08-28	1,919.5	1,934	1,912.5	1,933.5	1,572,800	1,933.50
2019-08-27	1,920	1,921	1,906.5	1,917.5	938,100	1,917.50
2019-08-26	1,868	1,901	1,857	1,900	1,379,700	1,900
2019-08-23	1,901.5	1,910.5	1,892.5	1,902.5	1,176,000	1,902.50
2019-08-22	1,904.5	1,907	1,895.5	1,901.5	913,800	1,901.50
2019-08-21	1,899	1,913	1,897	1,902	835,800	1,902
2019-08-20	1,904.5	1,923.5	1,895.5	1,907.5	1,534,400	1,907.50
2019-08-19	1,915	1,915	1,890.5	1,899.5	843,200	1,899.50
2019-08-16	1,905	1,911.5	1,889.5	1,902.5	1,034,100	1,902.50
2019-08-15	1,900	1,913	1,895	1,905	854,200	1,905
2019-08-14	1,918	1,925.5	1,903.5	1,917	1,082,400	1,917
2019-08-13	1,910	1,934.5	1,900	1,913	1,799,200	1,913
2019-08-09	1,899	1,929	1,885	1,910	1,235,300	1,910
2019-08-08	1,876	1,902.5	1,867.5	1,878	1,590,800	1,878
2019-08-07	1,883	1,908	1,877.5	1,885	1,782,900	1,885
2019-08-06	1,868.5	1,899	1,854	1,895	1,378,100	1,895
2019-08-05	1,917	1,939	1,894.5	1,908.5	1,753,100	1,908.50
2019-08-02	1,941	1,950	1,922	1,939.5	1,542,600	1,939.50
2019-08-01	1,938	1,958	1,921	1,954.5	1,306,500	1,954.50
2019-07-31	1,910.5	1,985	1,903.5	1,957	3,591,500	1,957
2019-07-30	1,794.5	1,910	1,772	1,908	3,695,300	1,908
2019-07-29	1,789	1,798	1,776	1,786	1,191,300	1,786
2019-07-26	1,799	1,806.5	1,779.5	1,784.5	1,008,700	1,784.50
2019-07-25	1,800	1,810	1,791.5	1,795.5	852,200	1,795.50
2019-07-24	1,801	1,810	1,794.5	1,810	1,120,100	1,810
2019-07-23	1,797	1,811	1,787.5	1,799	1,032,700	1,799
2019-07-22	1,830	1,834.5	1,808	1,812.5	830,900	1,812.50
2019-07-19	1,806.5	1,844	1,806.5	1,844	1,053,600	1,844
2019-07-18	1,826	1,830.5	1,796.5	1,803	1,458,000	1,803
2019-07-17	1,855	1,859.5	1,817	1,827	1,534,200	1,827
2019-07-16	1,871.5	1,874	1,847.5	1,855	1,083,900	1,855
2019-07-12	1,891	1,893	1,869	1,872.5	808,300	1,872.50
2019-07-11	1,880.5	1,887.5	1,874.5	1,882	621,000	1,882
2019-07-10	1,858	1,876.5	1,854.5	1,872	1,086,100	1,872
2019-07-09	1,878	1,893	1,862	1,865.5	992,800	1,865.50
2019-07-08	1,885.5	1,892	1,866.5	1,867.5	1,005,900	1,867.50
2019-07-05	1,886	1,889	1,871.5	1,884	920,500	1,884
2019-07-04	1,894	1,908	1,883	1,892	680,000	1,892
2019-07-03	1,888.5	1,898	1,877.5	1,887	1,336,900	1,887
2019-07-02	1,881.5	1,904.5	1,880.5	1,899	1,913,300	1,899
2019-07-01	1,878.5	1,889.5	1,854.5	1,867	1,684,600	1,867
2019-06-28	1,859	1,870.5	1,857	1,868	1,224,700	1,868
2019-06-27	1,865.5	1,866	1,836.5	1,859	1,359,400	1,859
2019-06-26	1,875	1,878.5	1,863.5	1,866	905,800	1,866
2019-06-25	1,859.5	1,895	1,858.5	1,875.5	1,447,300	1,875.50
2019-06-24	1,851.5	1,855	1,832	1,848.5	1,316,400	1,848.50
2019-06-21	1,885	1,890.5	1,853	1,855	2,024,900	1,855
2019-06-20	1,912	1,925	1,901	1,903	1,148,900	1,903
2019-06-19	1,892.5	1,917	1,891	1,911.5	1,213,200	1,911.50
2019-06-18	1,891.5	1,910	1,888.5	1,897.5	924,900	1,897.50
2019-06-17	1,895	1,902.5	1,884	1,892.5	1,133,100	1,892.50
2019-06-14	1,921	1,921	1,889.5	1,902	1,688,400	1,902
2019-06-13	1,920.5	1,929.5	1,905.5	1,915	1,287,500	1,915
2019-06-12	1,920	1,925.5	1,905	1,905	1,443,200	1,905
2019-06-11	1,898.5	1,908	1,884	1,908	1,203,900	1,908
2019-06-10	1,881	1,895	1,880.5	1,891.5	1,105,600	1,891.50
2019-06-07	1,872.5	1,878	1,861	1,870	912,400	1,870
2019-06-06	1,854	1,866.5	1,843.5	1,859.5	1,048,000	1,859.50
2019-06-05	1,840	1,847	1,823	1,847	1,944,700	1,847
2019-06-04	1,837	1,839.5	1,789.5	1,813.5	2,555,600	1,813.50
2019-06-03	1,822.5	1,847	1,816	1,847	1,541,600	1,847
2019-05-31	1,871.5	1,884.5	1,840.5	1,847	1,908,500	1,847
2019-05-30	1,886	1,887.5	1,865	1,876	1,612,900	1,876
2019-05-29	1,914	1,925.5	1,892.5	1,914.5	1,248,100	1,914.50
2019-05-28	1,923	1,935	1,916	1,928	1,239,600	1,928
2019-05-27	1,935.5	1,939.5	1,918	1,919.5	913,400	1,919.50
2019-05-24	1,948	1,963	1,937	1,950.5	1,510,400	1,950.50
2019-05-23	1,931	1,949.5	1,930.5	1,935.5	1,001,500	1,935.50
2019-05-22	1,941.5	1,955	1,932	1,934	1,066,600	1,934
2019-05-21	1,931.5	1,962	1,928	1,953	899,800	1,953
2019-05-20	1,949	1,963	1,941.5	1,949	1,084,200	1,949
2019-05-17	1,945	1,954.5	1,929.5	1,936	1,794,300	1,936
2019-05-16	1,930.5	1,945.5	1,907.5	1,945	2,086,000	1,945
2019-05-15	1,873.5	1,902	1,866.5	1,899.5	1,537,600	1,899.50
2019-05-14	1,883	1,883	1,849.5	1,875	2,294,600	1,875
2019-05-13	1,866	1,947.5	1,849.5	1,923	3,508,100	1,923
2019-05-10	1,744	1,870.5	1,720.5	1,865.5	3,843,800	1,865.50
2019-05-09	1,759.5	1,763.5	1,718	1,725.5	1,987,100	1,725.50
2019-05-08	1,786.5	1,793	1,763.5	1,771	1,526,000	1,771
2019-05-07	1,799.5	1,802	1,781.5	1,792.5	1,575,000	1,792.50
2019-04-26	1,792	1,811.5	1,791.5	1,792.5	1,816,200	1,792.50
2019-04-25	1,780	1,796	1,777.5	1,795	1,288,100	1,795
2019-04-24	1,783	1,786.5	1,764	1,777	1,374,500	1,777
2019-04-23	1,750	1,772.5	1,750	1,771.5	1,209,700	1,771.50
2019-04-22	1,723.5	1,748.5	1,723.5	1,748.5	843,500	1,748.50
2019-04-19	1,719.5	1,727.5	1,713.5	1,715	629,800	1,715
2019-04-18	1,713	1,722.5	1,711	1,716.5	1,097,800	1,716.50
2019-04-17	1,720	1,725.5	1,713	1,717.5	1,113,200	1,717.50
2019-04-16	1,710	1,724.5	1,705	1,716	1,484,400	1,716
2019-04-15	1,730	1,742	1,718.5	1,719.5	1,383,500	1,719.50
2019-04-12	1,713	1,719.5	1,697.5	1,708	1,564,600	1,708
2019-04-11	1,712	1,720	1,706	1,718.5	1,181,200	1,718.50
2019-04-10	1,704	1,726	1,701	1,713	1,163,600	1,713
2019-04-09	1,723.5	1,723.5	1,712	1,718	1,060,800	1,718
2019-04-08	1,728	1,733	1,718.5	1,723	1,287,200	1,723
2019-04-05	1,726.5	1,735.5	1,723	1,725.5	1,207,600	1,725.50
2019-04-04	1,715	1,733.5	1,702	1,728	1,798,400	1,728
2019-04-03	1,740	1,743.5	1,723.5	1,738	1,960,300	1,738
2019-04-02	1,760	1,764.5	1,741.5	1,756.5	2,081,300	1,756.50
2019-04-01	1,791.5	1,795	1,767	1,770	1,643,300	1,770
2019-03-29	1,782.5	1,797.5	1,767	1,769	1,860,400	1,769
2019-03-28	1,785.5	1,793.5	1,769	1,771.5	1,716,000	1,771.50
2019-03-27	1,809.5	1,817	1,796	1,808.5	1,930,200	1,808.50
2019-03-26	1,786	1,822	1,775.5	1,820	3,277,500	1,820
2019-03-25	1,752.5	1,758.5	1,743	1,754	1,547,700	1,754
2019-03-22	1,787	1,796.5	1,764	1,777	2,985,900	1,777
2019-03-20	1,751	1,761.5	1,745.5	1,760	1,320,100	1,760
2019-03-19	1,760	1,771.5	1,756.5	1,757	1,714,700	1,757
2019-03-18	1,756	1,761.5	1,749.5	1,759.5	1,429,900	1,759.50
2019-03-15	1,723.5	1,748.5	1,722.5	1,745.5	2,992,400	1,745.50
2019-03-14	1,705	1,715.5	1,703	1,711	1,488,000	1,711
2019-03-13	1,701.5	1,708	1,692	1,704.5	1,290,800	1,704.50
2019-03-12	1,690	1,707	1,686	1,705	1,596,500	1,705
2019-03-11	1,690	1,698	1,682.5	1,685.5	1,374,900	1,685.50
2019-03-08	1,701	1,706	1,681	1,682.5	1,910,100	1,682.50
2019-03-07	1,714	1,720	1,699	1,705	1,939,500	1,705
2019-03-06	1,708.5	1,708.5	1,695	1,699.5	1,620,700	1,699.50
2019-03-05	1,685	1,707.5	1,683	1,704	1,278,300	1,704
2019-03-04	1,704.5	1,708	1,687	1,693.5	1,145,600	1,693.50
2019-03-01	1,690	1,699	1,686	1,697.5	1,509,500	1,697.50
2019-02-28	1,690	1,692.5	1,679	1,684	2,673,300	1,684
2019-02-27	1,679.5	1,684.5	1,675	1,677	1,425,600	1,677
2019-02-26	1,671	1,683	1,670	1,674	1,084,500	1,674
2019-02-25	1,685.5	1,687.5	1,674	1,676.5	1,343,000	1,676.50
2019-02-22	1,685.5	1,694.5	1,680	1,688.5	1,311,500	1,688.50
2019-02-21	1,677	1,695	1,671	1,689	2,164,300	1,689
2019-02-20	1,668.5	1,676.5	1,660	1,672	1,582,000	1,672
2019-02-19	1,662	1,669	1,652.5	1,668.5	1,339,400	1,668.50
2019-02-18	1,646	1,668.5	1,644.5	1,662.5	1,448,700	1,662.50
2019-02-15	1,639	1,642.5	1,624.5	1,642.5	2,049,200	1,642.50
2019-02-14	1,646	1,650.5	1,637	1,645.5	2,234,600	1,645.50
2019-02-13	1,643.5	1,654	1,633	1,643.5	2,380,900	1,643.50
2019-02-12	1,644.5	1,669	1,642.5	1,664.5	2,240,700	1,664.50
2019-02-08	1,647	1,660.5	1,641	1,642.5	2,157,200	1,642.50
2019-02-07	1,668	1,668	1,647	1,652.5	2,134,600	1,652.50
2019-02-06	1,686	1,686	1,670.5	1,675	1,936,500	1,675
2019-02-05	1,672.5	1,694	1,669	1,677.5	2,740,800	1,677.50
2019-02-04	1,691.5	1,697	1,670	1,673.5	3,881,200	1,673.50
2019-02-01	1,779.5	1,788.5	1,684	1,691	6,261,300	1,691
2019-01-31	1,892.5	1,897	1,869.5	1,881	1,470,400	1,881
2019-01-30	1,888.5	1,893	1,868	1,868.5	1,542,900	1,868.50
2019-01-29	1,879	1,897.5	1,869	1,896	2,110,600	1,896
2019-01-28	1,883.5	1,883.5	1,853	1,856	1,466,900	1,856
2019-01-25	1,877	1,885	1,867	1,874	1,363,000	1,874
2019-01-24	1,890	1,894.5	1,867	1,884.5	1,389,400	1,884.50
2019-01-23	1,900	1,910.5	1,894	1,897	1,249,300	1,897
2019-01-22	1,922.5	1,928	1,907.5	1,913	1,312,500	1,913
2019-01-21	1,901	1,923.5	1,899	1,911	1,589,200	1,911
2019-01-18	1,895	1,921.5	1,891	1,908.5	1,545,700	1,908.50
2019-01-17	1,902.5	1,903	1,871.5	1,874	2,544,400	1,874
2019-01-16	1,865	1,905.5	1,852	1,905.5	4,095,100	1,905.50
2019-01-15	1,870	1,889	1,850.5	1,855.5	4,586,100	1,855.50
2019-01-11	1,933.5	1,938	1,914	1,916	2,736,500	1,916
2019-01-10	1,930	1,934.5	1,917	1,929.5	1,694,600	1,929.50
2019-01-09	1,913	1,965	1,908.5	1,948	1,975,600	1,948
2019-01-08	1,950	1,969.5	1,937	1,937	1,790,200	1,937
2019-01-07	1,974.5	1,995	1,956.5	1,961.5	1,800,400	1,961.50
2019-01-04	1,908	1,949	1,906.5	1,934.5	2,125,300	1,934.50

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