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	907.50
2019-12-27	1,841.5	1,852.5	1,833.5	1,833.5	1,027,600	916.75
2019-12-26	1,816	1,842.5	1,815	1,841.5	1,578,700	920.75
2019-12-25	1,823	1,829	1,801.5	1,803	1,225,100	901.50
2019-12-24	1,830	1,841.5	1,825	1,834.5	1,267,900	917.25
2019-12-23	1,832	1,832	1,820.5	1,827.5	1,087,900	913.75
2019-12-20	1,829	1,833.5	1,819.5	1,825.5	2,144,900	912.75
2019-12-19	1,820	1,825.5	1,817	1,818	1,111,900	909
2019-12-18	1,826	1,829	1,818.5	1,820	1,225,100	910
2019-12-17	1,825	1,829.5	1,814.5	1,820	1,467,700	910
2019-12-16	1,822	1,827.5	1,811	1,811	1,247,700	905.50
2019-12-13	1,826.5	1,828.5	1,815.5	1,827	2,574,200	913.50
2019-12-12	1,805.5	1,812.5	1,800.5	1,804.5	1,273,000	902.25
2019-12-11	1,804	1,810.5	1,793	1,808	2,033,000	904
2019-12-10	1,825	1,826.5	1,804	1,804	1,901,500	902
2019-12-09	1,823	1,826.5	1,817	1,821.5	976,500	910.75
2019-12-06	1,825	1,825.5	1,810.5	1,821	1,141,200	910.50
2019-12-05	1,820	1,823	1,803	1,817	1,928,300	908.50
2019-12-04	1,822	1,829.5	1,816	1,827	1,105,100	913.50
2019-12-03	1,826	1,827.5	1,815.5	1,816	1,177,100	908
2019-12-02	1,833	1,840	1,829	1,836	838,800	918
2019-11-29	1,833	1,837	1,819	1,824	1,261,500	912
2019-11-28	1,817	1,829.5	1,813.5	1,821.5	1,018,800	910.75
2019-11-27	1,838	1,845	1,822	1,829.5	1,380,800	914.75
2019-11-26	1,842	1,844	1,828	1,841.5	2,133,600	920.75
2019-11-25	1,832.5	1,837.5	1,822	1,837.5	1,139,100	918.75
2019-11-22	1,831	1,837	1,813	1,814	1,597,100	907
2019-11-21	1,833	1,842	1,827	1,838.5	1,862,200	919.25
2019-11-20	1,830	1,838.5	1,821	1,833	1,312,300	916.50
2019-11-19	1,826	1,833.5	1,820	1,828	1,478,800	914
2019-11-18	1,813	1,834	1,800	1,829	2,077,800	914.50
2019-11-15	1,795.5	1,826	1,786	1,819.5	2,697,000	909.75
2019-11-14	1,800.5	1,806.5	1,782	1,783.5	2,757,800	891.75
2019-11-13	1,830	1,834	1,805	1,806.5	2,901,200	903.25
2019-11-12	1,874	1,875	1,830	1,830	3,453,300	915
2019-11-11	1,872.5	1,909	1,863	1,892	2,436,500	946
2019-11-08	1,889.5	1,891	1,844	1,849	4,043,900	924.50
2019-11-07	1,906	1,912.5	1,844.5	1,876	4,874,900	938
2019-11-06	2,082	2,088	1,907	1,961	4,217,700	980.50
2019-11-05	2,083.5	2,086	2,041	2,078.5	2,122,100	1,039.25
2019-11-01	2,063	2,074	2,055.5	2,073	927,100	1,036.50
2019-10-31	2,076.5	2,082.5	2,055	2,059.5	1,198,800	1,029.75
2019-10-30	2,038.5	2,075.5	2,037.5	2,074	1,447,300	1,037
2019-10-29	2,021.5	2,049.5	2,020.5	2,038.5	887,200	1,019.25
2019-10-28	2,032	2,034	2,016.5	2,019.5	778,300	1,009.75
2019-10-25	2,043	2,049	2,026	2,042	1,065,400	1,021
2019-10-24	2,040	2,049	2,035.5	2,044.5	813,200	1,022.25
2019-10-23	2,032	2,042	2,019	2,028	1,355,100	1,014
2019-10-21	2,023	2,032.5	2,015.5	2,024	588,200	1,012
2019-10-18	2,046	2,051	2,007.5	2,012.5	1,116,300	1,006.25
2019-10-17	2,055	2,067	2,033	2,037.5	1,071,200	1,018.75
2019-10-16	2,058.5	2,069	2,034	2,050.5	1,488,300	1,025.25
2019-10-15	2,030	2,068.5	2,029.5	2,049	1,467,900	1,024.50
2019-10-11	2,006	2,009.5	1,992.5	2,000	1,240,200	1,000
2019-10-10	1,999	2,008.5	1,957	1,992	1,236,000	996
2019-10-09	1,996	2,017.5	1,992.5	2,005	1,099,000	1,002.50
2019-10-08	2,014	2,017	1,996.5	2,004	1,096,900	1,002
2019-10-07	2,015	2,027	2,009.5	2,011.5	707,000	1,005.75
2019-10-04	1,982.5	2,010.5	1,980.5	2,009.5	1,045,400	1,004.75
2019-10-03	2,018.5	2,018.5	1,982.5	1,986	1,656,600	993
2019-10-02	2,057	2,078	2,040.5	2,057	1,159,700	1,028.50
2019-10-01	2,040	2,064	2,034.5	2,058	1,054,000	1,029
2019-09-30	2,037	2,049.5	2,025.5	2,040	1,197,900	1,020
2019-09-27	2,053	2,068	2,037.5	2,055.5	1,191,400	1,027.75
2019-09-26	2,080	2,080	2,053.5	2,062	1,373,400	1,031
2019-09-25	2,065	2,073	2,053.5	2,070	1,139,800	1,035
2019-09-24	2,047	2,064.5	2,040	2,059	1,086,400	1,029.50
2019-09-20	2,049.5	2,061	2,040.5	2,052	2,519,300	1,026
2019-09-19	2,028	2,051	2,020	2,040	1,576,900	1,020
2019-09-18	2,000	2,069	1,998	2,028	2,508,500	1,014
2019-09-17	1,988	2,008.5	1,978	1,993.5	1,533,300	996.75
2019-09-13	1,947.5	1,984	1,939	1,981.5	2,811,300	990.75
2019-09-12	1,926.5	1,941.5	1,922	1,930	1,690,900	965
2019-09-11	1,890.5	1,925.5	1,884.5	1,924.5	1,595,900	962.25
2019-09-10	1,915	1,916.5	1,882.5	1,887	1,593,300	943.50
2019-09-09	1,898.5	1,929	1,887.5	1,929	1,222,900	964.50
2019-09-06	1,916.5	1,916.5	1,886	1,891	2,433,900	945.50
2019-09-05	1,937.5	1,938	1,913	1,920.5	2,065,900	960.25
2019-09-04	1,948	1,952.5	1,930.5	1,945.5	838,300	972.75
2019-09-03	1,940	1,951	1,928.5	1,948.5	886,200	974.25
2019-09-02	1,938	1,961	1,933.5	1,940	894,800	970
2019-08-30	1,934	1,938	1,922.5	1,937	1,227,000	968.50
2019-08-29	1,933.5	1,935.5	1,916	1,933.5	758,700	966.75
2019-08-28	1,919.5	1,934	1,912.5	1,933.5	1,572,800	966.75
2019-08-27	1,920	1,921	1,906.5	1,917.5	938,100	958.75
2019-08-26	1,868	1,901	1,857	1,900	1,379,700	950
2019-08-23	1,901.5	1,910.5	1,892.5	1,902.5	1,176,000	951.25
2019-08-22	1,904.5	1,907	1,895.5	1,901.5	913,800	950.75
2019-08-21	1,899	1,913	1,897	1,902	835,800	951
2019-08-20	1,904.5	1,923.5	1,895.5	1,907.5	1,534,400	953.75
2019-08-19	1,915	1,915	1,890.5	1,899.5	843,200	949.75
2019-08-16	1,905	1,911.5	1,889.5	1,902.5	1,034,100	951.25
2019-08-15	1,900	1,913	1,895	1,905	854,200	952.50
2019-08-14	1,918	1,925.5	1,903.5	1,917	1,082,400	958.50
2019-08-13	1,910	1,934.5	1,900	1,913	1,799,200	956.50
2019-08-09	1,899	1,929	1,885	1,910	1,235,300	955
2019-08-08	1,876	1,902.5	1,867.5	1,878	1,590,800	939
2019-08-07	1,883	1,908	1,877.5	1,885	1,782,900	942.50
2019-08-06	1,868.5	1,899	1,854	1,895	1,378,100	947.50
2019-08-05	1,917	1,939	1,894.5	1,908.5	1,753,100	954.25
2019-08-02	1,941	1,950	1,922	1,939.5	1,542,600	969.75
2019-08-01	1,938	1,958	1,921	1,954.5	1,306,500	977.25
2019-07-31	1,910.5	1,985	1,903.5	1,957	3,591,500	978.50
2019-07-30	1,794.5	1,910	1,772	1,908	3,695,300	954
2019-07-29	1,789	1,798	1,776	1,786	1,191,300	893
2019-07-26	1,799	1,806.5	1,779.5	1,784.5	1,008,700	892.25
2019-07-25	1,800	1,810	1,791.5	1,795.5	852,200	897.75
2019-07-24	1,801	1,810	1,794.5	1,810	1,120,100	905
2019-07-23	1,797	1,811	1,787.5	1,799	1,032,700	899.50
2019-07-22	1,830	1,834.5	1,808	1,812.5	830,900	906.25
2019-07-19	1,806.5	1,844	1,806.5	1,844	1,053,600	922
2019-07-18	1,826	1,830.5	1,796.5	1,803	1,458,000	901.50
2019-07-17	1,855	1,859.5	1,817	1,827	1,534,200	913.50
2019-07-16	1,871.5	1,874	1,847.5	1,855	1,083,900	927.50
2019-07-12	1,891	1,893	1,869	1,872.5	808,300	936.25
2019-07-11	1,880.5	1,887.5	1,874.5	1,882	621,000	941
2019-07-10	1,858	1,876.5	1,854.5	1,872	1,086,100	936
2019-07-09	1,878	1,893	1,862	1,865.5	992,800	932.75
2019-07-08	1,885.5	1,892	1,866.5	1,867.5	1,005,900	933.75
2019-07-05	1,886	1,889	1,871.5	1,884	920,500	942
2019-07-04	1,894	1,908	1,883	1,892	680,000	946
2019-07-03	1,888.5	1,898	1,877.5	1,887	1,336,900	943.50
2019-07-02	1,881.5	1,904.5	1,880.5	1,899	1,913,300	949.50
2019-07-01	1,878.5	1,889.5	1,854.5	1,867	1,684,600	933.50
2019-06-28	1,859	1,870.5	1,857	1,868	1,224,700	934
2019-06-27	1,865.5	1,866	1,836.5	1,859	1,359,400	929.50
2019-06-26	1,875	1,878.5	1,863.5	1,866	905,800	933
2019-06-25	1,859.5	1,895	1,858.5	1,875.5	1,447,300	937.75
2019-06-24	1,851.5	1,855	1,832	1,848.5	1,316,400	924.25
2019-06-21	1,885	1,890.5	1,853	1,855	2,024,900	927.50
2019-06-20	1,912	1,925	1,901	1,903	1,148,900	951.50
2019-06-19	1,892.5	1,917	1,891	1,911.5	1,213,200	955.75
2019-06-18	1,891.5	1,910	1,888.5	1,897.5	924,900	948.75
2019-06-17	1,895	1,902.5	1,884	1,892.5	1,133,100	946.25
2019-06-14	1,921	1,921	1,889.5	1,902	1,688,400	951
2019-06-13	1,920.5	1,929.5	1,905.5	1,915	1,287,500	957.50
2019-06-12	1,920	1,925.5	1,905	1,905	1,443,200	952.50
2019-06-11	1,898.5	1,908	1,884	1,908	1,203,900	954
2019-06-10	1,881	1,895	1,880.5	1,891.5	1,105,600	945.75
2019-06-07	1,872.5	1,878	1,861	1,870	912,400	935
2019-06-06	1,854	1,866.5	1,843.5	1,859.5	1,048,000	929.75
2019-06-05	1,840	1,847	1,823	1,847	1,944,700	923.50
2019-06-04	1,837	1,839.5	1,789.5	1,813.5	2,555,600	906.75
2019-06-03	1,822.5	1,847	1,816	1,847	1,541,600	923.50
2019-05-31	1,871.5	1,884.5	1,840.5	1,847	1,908,500	923.50
2019-05-30	1,886	1,887.5	1,865	1,876	1,612,900	938
2019-05-29	1,914	1,925.5	1,892.5	1,914.5	1,248,100	957.25
2019-05-28	1,923	1,935	1,916	1,928	1,239,600	964
2019-05-27	1,935.5	1,939.5	1,918	1,919.5	913,400	959.75
2019-05-24	1,948	1,963	1,937	1,950.5	1,510,400	975.25
2019-05-23	1,931	1,949.5	1,930.5	1,935.5	1,001,500	967.75
2019-05-22	1,941.5	1,955	1,932	1,934	1,066,600	967
2019-05-21	1,931.5	1,962	1,928	1,953	899,800	976.50
2019-05-20	1,949	1,963	1,941.5	1,949	1,084,200	974.50
2019-05-17	1,945	1,954.5	1,929.5	1,936	1,794,300	968
2019-05-16	1,930.5	1,945.5	1,907.5	1,945	2,086,000	972.50
2019-05-15	1,873.5	1,902	1,866.5	1,899.5	1,537,600	949.75
2019-05-14	1,883	1,883	1,849.5	1,875	2,294,600	937.50
2019-05-13	1,866	1,947.5	1,849.5	1,923	3,508,100	961.50
2019-05-10	1,744	1,870.5	1,720.5	1,865.5	3,843,800	932.75
2019-05-09	1,759.5	1,763.5	1,718	1,725.5	1,987,100	862.75
2019-05-08	1,786.5	1,793	1,763.5	1,771	1,526,000	885.50
2019-05-07	1,799.5	1,802	1,781.5	1,792.5	1,575,000	896.25
2019-04-26	1,792	1,811.5	1,791.5	1,792.5	1,816,200	896.25
2019-04-25	1,780	1,796	1,777.5	1,795	1,288,100	897.50
2019-04-24	1,783	1,786.5	1,764	1,777	1,374,500	888.50
2019-04-23	1,750	1,772.5	1,750	1,771.5	1,209,700	885.75
2019-04-22	1,723.5	1,748.5	1,723.5	1,748.5	843,500	874.25
2019-04-19	1,719.5	1,727.5	1,713.5	1,715	629,800	857.50
2019-04-18	1,713	1,722.5	1,711	1,716.5	1,097,800	858.25
2019-04-17	1,720	1,725.5	1,713	1,717.5	1,113,200	858.75
2019-04-16	1,710	1,724.5	1,705	1,716	1,484,400	858
2019-04-15	1,730	1,742	1,718.5	1,719.5	1,383,500	859.75
2019-04-12	1,713	1,719.5	1,697.5	1,708	1,564,600	854
2019-04-11	1,712	1,720	1,706	1,718.5	1,181,200	859.25
2019-04-10	1,704	1,726	1,701	1,713	1,163,600	856.50
2019-04-09	1,723.5	1,723.5	1,712	1,718	1,060,800	859
2019-04-08	1,728	1,733	1,718.5	1,723	1,287,200	861.50
2019-04-05	1,726.5	1,735.5	1,723	1,725.5	1,207,600	862.75
2019-04-04	1,715	1,733.5	1,702	1,728	1,798,400	864
2019-04-03	1,740	1,743.5	1,723.5	1,738	1,960,300	869
2019-04-02	1,760	1,764.5	1,741.5	1,756.5	2,081,300	878.25
2019-04-01	1,791.5	1,795	1,767	1,770	1,643,300	885
2019-03-29	1,782.5	1,797.5	1,767	1,769	1,860,400	884.50
2019-03-28	1,785.5	1,793.5	1,769	1,771.5	1,716,000	885.75
2019-03-27	1,809.5	1,817	1,796	1,808.5	1,930,200	904.25
2019-03-26	1,786	1,822	1,775.5	1,820	3,277,500	910
2019-03-25	1,752.5	1,758.5	1,743	1,754	1,547,700	877
2019-03-22	1,787	1,796.5	1,764	1,777	2,985,900	888.50
2019-03-20	1,751	1,761.5	1,745.5	1,760	1,320,100	880
2019-03-19	1,760	1,771.5	1,756.5	1,757	1,714,700	878.50
2019-03-18	1,756	1,761.5	1,749.5	1,759.5	1,429,900	879.75
2019-03-15	1,723.5	1,748.5	1,722.5	1,745.5	2,992,400	872.75
2019-03-14	1,705	1,715.5	1,703	1,711	1,488,000	855.50
2019-03-13	1,701.5	1,708	1,692	1,704.5	1,290,800	852.25
2019-03-12	1,690	1,707	1,686	1,705	1,596,500	852.50
2019-03-11	1,690	1,698	1,682.5	1,685.5	1,374,900	842.75
2019-03-08	1,701	1,706	1,681	1,682.5	1,910,100	841.25
2019-03-07	1,714	1,720	1,699	1,705	1,939,500	852.50
2019-03-06	1,708.5	1,708.5	1,695	1,699.5	1,620,700	849.75
2019-03-05	1,685	1,707.5	1,683	1,704	1,278,300	852
2019-03-04	1,704.5	1,708	1,687	1,693.5	1,145,600	846.75
2019-03-01	1,690	1,699	1,686	1,697.5	1,509,500	848.75
2019-02-28	1,690	1,692.5	1,679	1,684	2,673,300	842
2019-02-27	1,679.5	1,684.5	1,675	1,677	1,425,600	838.50
2019-02-26	1,671	1,683	1,670	1,674	1,084,500	837
2019-02-25	1,685.5	1,687.5	1,674	1,676.5	1,343,000	838.25
2019-02-22	1,685.5	1,694.5	1,680	1,688.5	1,311,500	844.25
2019-02-21	1,677	1,695	1,671	1,689	2,164,300	844.50
2019-02-20	1,668.5	1,676.5	1,660	1,672	1,582,000	836
2019-02-19	1,662	1,669	1,652.5	1,668.5	1,339,400	834.25
2019-02-18	1,646	1,668.5	1,644.5	1,662.5	1,448,700	831.25
2019-02-15	1,639	1,642.5	1,624.5	1,642.5	2,049,200	821.25
2019-02-14	1,646	1,650.5	1,637	1,645.5	2,234,600	822.75
2019-02-13	1,643.5	1,654	1,633	1,643.5	2,380,900	821.75
2019-02-12	1,644.5	1,669	1,642.5	1,664.5	2,240,700	832.25
2019-02-08	1,647	1,660.5	1,641	1,642.5	2,157,200	821.25
2019-02-07	1,668	1,668	1,647	1,652.5	2,134,600	826.25
2019-02-06	1,686	1,686	1,670.5	1,675	1,936,500	837.50
2019-02-05	1,672.5	1,694	1,669	1,677.5	2,740,800	838.75
2019-02-04	1,691.5	1,697	1,670	1,673.5	3,881,200	836.75
2019-02-01	1,779.5	1,788.5	1,684	1,691	6,261,300	845.50
2019-01-31	1,892.5	1,897	1,869.5	1,881	1,470,400	940.50
2019-01-30	1,888.5	1,893	1,868	1,868.5	1,542,900	934.25
2019-01-29	1,879	1,897.5	1,869	1,896	2,110,600	948
2019-01-28	1,883.5	1,883.5	1,853	1,856	1,466,900	928
2019-01-25	1,877	1,885	1,867	1,874	1,363,000	937
2019-01-24	1,890	1,894.5	1,867	1,884.5	1,389,400	942.25
2019-01-23	1,900	1,910.5	1,894	1,897	1,249,300	948.50
2019-01-22	1,922.5	1,928	1,907.5	1,913	1,312,500	956.50
2019-01-21	1,901	1,923.5	1,899	1,911	1,589,200	955.50
2019-01-18	1,895	1,921.5	1,891	1,908.5	1,545,700	954.25
2019-01-17	1,902.5	1,903	1,871.5	1,874	2,544,400	937
2019-01-16	1,865	1,905.5	1,852	1,905.5	4,095,100	952.75
2019-01-15	1,870	1,889	1,850.5	1,855.5	4,586,100	927.75
2019-01-11	1,933.5	1,938	1,914	1,916	2,736,500	958
2019-01-10	1,930	1,934.5	1,917	1,929.5	1,694,600	964.75
2019-01-09	1,913	1,965	1,908.5	1,948	1,975,600	974
2019-01-08	1,950	1,969.5	1,937	1,937	1,790,200	968.50
2019-01-07	1,974.5	1,995	1,956.5	1,961.5	1,800,400	980.75
2019-01-04	1,908	1,949	1,906.5	1,934.5	2,125,300	967.25

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30