1. HOME >
  2. 株価時系列 >
  3. 2802 >
  4. 2020年

2802 味の素(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3262,3552,311.52,337.51,436,9001,168.75
2020-12-292,284.52,326.52,276.52,3201,573,5001,160
2020-12-282,2692,3052,2682,2861,194,0001,143
2020-12-252,2552,2702,242.52,257.5836,1001,128.75
2020-12-242,2252,253.52,215.52,249.51,252,0001,124.75
2020-12-232,2192,2352,2002,218.51,870,1001,109.25
2020-12-222,279.52,2872,2542,2621,010,6001,131
2020-12-212,3172,3242,2892,2971,446,9001,148.50
2020-12-182,377.52,3792,3192,3232,182,0001,161.50
2020-12-172,3592,383.52,3502,370979,4001,185
2020-12-162,371.52,3872,3602,365927,9001,182.50
2020-12-152,363.52,3872,345.52,356.51,116,3001,178.25
2020-12-142,3582,4002,354.52,3601,793,1001,180
2020-12-112,267.52,349.52,267.52,345.52,840,9001,172.75
2020-12-102,223.52,271.52,219.52,2571,305,9001,128.50
2020-12-092,235.52,252.52,222.52,244.51,055,0001,122.25
2020-12-082,246.52,2502,2132,229.5937,7001,114.75
2020-12-072,249.52,259.52,2352,244.51,097,7001,122.25
2020-12-042,242.52,2432,222.52,238999,6001,119
2020-12-032,2642,2832,211.52,2251,377,8001,112.50
2020-12-022,279.52,2812,2292,2381,707,2001,119
2020-12-012,211.52,2732,204.52,262.51,955,7001,131.25
2020-11-302,262.52,2642,171.52,180.52,859,6001,090.25
2020-11-272,258.52,280.52,2502,2621,811,9001,131
2020-11-262,262.52,2662,2462,257.51,264,7001,128.75
2020-11-252,287.52,2882,2362,240.51,517,3001,120.25
2020-11-242,3012,3152,277.52,2791,600,7001,139.50
2020-11-202,2582,2902,255.52,285.51,282,8001,142.75
2020-11-192,2202,2582,208.52,2581,387,9001,129
2020-11-182,219.52,2282,2062,224.51,042,9001,112.25
2020-11-172,2632,2642,208.52,218.51,417,5001,109.25
2020-11-162,2402,2772,2382,2641,191,7001,132
2020-11-132,259.52,2662,2282,240.51,372,8001,120.25
2020-11-122,2592,2662,2362,259.51,374,3001,129.75
2020-11-112,2002,254.52,1912,2521,982,4001,126
2020-11-102,2632,2672,180.52,180.52,562,4001,090.25
2020-11-092,3002,3342,281.52,2841,634,5001,142
2020-11-062,2882,314.52,279.52,2941,838,2001,147
2020-11-052,2352,316.52,234.52,306.54,079,5001,153.25
2020-11-042,1762,201.52,148.52,158.51,648,0001,079.25
2020-11-022,1132,176.52,1112,154.51,539,2001,077.25
2020-10-302,1172,122.52,0942,097.51,147,2001,048.75
2020-10-292,1102,1282,1052,116819,2001,058
2020-10-282,1222,1232,1052,119.5831,3001,059.75
2020-10-272,1002,109.52,082.52,100.5842,3001,050.25
2020-10-262,0772,084.52,070.52,082.5600,7001,041.25
2020-10-232,1062,113.52,077.52,088715,8001,044
2020-10-222,114.52,114.52,0912,099.5875,3001,049.75
2020-10-212,109.52,1222,099.52,118.5963,0001,059.25
2020-10-202,1332,1362,110.52,111.5697,2001,055.75
2020-10-192,115.52,137.52,1112,126532,1001,063
2020-10-162,1342,139.52,111.52,120.5840,6001,060.25
2020-10-152,1352,146.52,1142,118610,6001,059
2020-10-142,121.52,138.52,1172,1331,069,0001,066.50
2020-10-132,134.52,136.52,1102,116.5849,1001,058.25
2020-10-122,1262,1262,1062,113.5639,0001,056.75
2020-10-092,131.52,133.52,1112,1171,367,5001,058.50
2020-10-082,132.52,147.52,1212,1411,089,1001,070.50
2020-10-072,134.52,1602,130.52,1421,146,3001,071
2020-10-062,1462,1572,139.52,1541,082,2001,077
2020-10-052,1472,1782,1412,1571,130,8001,078.50
2020-10-022,1652,1652,1112,1271,316,8001,063.50
2020-09-302,178.52,1802,1572,1591,487,8001,079.50
2020-09-292,1502,1942,1312,183.51,378,5001,091.75
2020-09-282,1872,209.52,161.52,2052,065,5001,102.50
2020-09-252,162.52,1852,1302,1512,219,2001,075.50
2020-09-242,1822,2142,1792,189.52,069,5001,094.75
2020-09-232,169.52,1902,153.52,1741,666,1001,087
2020-09-182,162.52,181.52,144.52,164.52,551,4001,082.25
2020-09-172,120.52,1882,1162,1524,313,3001,076
2020-09-162,0302,087.52,0202,087.52,280,0001,043.75
2020-09-152,0012,0011,9821,9831,017,500991.50
2020-09-141,9942,0071,982.52,001.51,264,0001,000.75
2020-09-112,021.52,0221,9802,012.51,494,5001,006.25
2020-09-101,981.52,0101,975.52,0061,016,7001,003
2020-09-091,977.51,996.51,9741,990929,600995
2020-09-081,9902,005.51,9772,005.5747,4001,002.75
2020-09-071,999.52,0001,9771,978.5931,800989.25
2020-09-042,009.52,014.51,9942,003.5896,4001,001.75
2020-09-032,044.52,0462,0232,0341,092,4001,017
2020-09-021,969.52,016.51,9622,016.51,221,9001,008.25
2020-09-011,997.51,998.51,973.51,988.51,055,700994.25
2020-08-311,9891,9971,9741,9761,214,500988
2020-08-282,0152,0191,952.51,9801,394,200990
2020-08-271,998.52,008.51,984.51,9991,136,200999.50
2020-08-262,0022,015.51,9992,013.5744,3001,006.75
2020-08-252,0012,0232,0012,002.51,504,5001,001.25
2020-08-241,9761,9981,9701,995952,300997.50
2020-08-211,9771,9941,9751,976.5768,800988.25
2020-08-201,968.51,988.51,9661,9861,029,700993
2020-08-191,951.51,9851,9471,9771,646,800988.50
2020-08-181,9201,9501,9161,941.51,291,200970.75
2020-08-171,906.51,9141,8951,896.5665,700948.25
2020-08-141,925.51,925.51,908.51,915.51,269,900957.75
2020-08-131,8961,930.51,880.51,9271,557,300963.50
2020-08-121,864.51,8921,8511,876.51,714,100938.25
2020-08-111,857.51,8641,8421,856.52,052,900928.25
2020-08-071,8771,8841,8481,8601,924,500930
2020-08-061,918.51,926.51,8951,900.51,185,400950.25
2020-08-051,9401,9581,931.51,9381,427,900969
2020-08-041,909.51,9561,9021,947.52,245,700973.75
2020-08-031,9171,9381,9051,9252,227,700962.50
2020-07-311,9101,9161,863.51,9044,973,400952
2020-07-301,705.51,719.51,705.51,710896,100855
2020-07-291,725.51,734.51,718.51,7221,001,300861
2020-07-281,735.51,7541,724.51,7361,298,900868
2020-07-271,7101,734.51,6941,731.51,295,700865.75
2020-07-221,7211,729.51,710.51,721976,400860.50
2020-07-211,738.51,743.51,724.51,729837,100864.50
2020-07-201,7421,742.51,7241,731803,300865.50
2020-07-171,747.51,7501,7311,7341,030,200867
2020-07-161,767.51,7681,741.51,7431,142,700871.50
2020-07-151,7661,771.51,7541,766.5984,900883.25
2020-07-141,7631,7671,7401,749.5844,600874.75
2020-07-131,7471,7701,734.51,7671,234,900883.50
2020-07-101,723.51,7371,7191,721.51,741,100860.75
2020-07-091,7321,738.51,7121,714.51,591,400857.25
2020-07-081,7591,7721,7471,747.51,547,200873.75
2020-07-071,7761,7831,749.51,7531,642,500876.50
2020-07-061,798.51,8081,7911,803.51,004,900901.75
2020-07-031,7981,8011,782.51,793.5829,000896.75
2020-07-021,778.51,792.51,7651,7871,657,600893.50
2020-07-011,8071,8071,771.51,7721,676,700886
2020-06-301,8101,814.51,7921,7922,311,100896
2020-06-291,806.51,817.51,7951,8081,517,700904
2020-06-261,815.51,8201,8081,8151,375,500907.50
2020-06-251,8151,831.51,8101,810.51,051,200905.25
2020-06-241,8311,844.51,8221,828.51,100,200914.25
2020-06-231,8441,846.51,8111,831.51,178,700915.75
2020-06-221,8561,8591,833.51,840.51,100,100920.25
2020-06-191,835.51,8661,830.51,8632,342,300931.50
2020-06-181,847.51,8531,8231,829.51,153,200914.75
2020-06-171,8561,862.51,845.51,845.51,380,300922.75
2020-06-161,823.51,8571,8111,8512,099,200925.50
2020-06-151,797.51,833.51,7961,7961,667,600898
2020-06-121,8121,818.51,7921,812.52,477,500906.25
2020-06-111,830.51,8621,8261,8342,099,600917
2020-06-101,8551,869.51,8311,833.52,000,700916.75
2020-06-091,8401,8621,831.51,8602,390,700930
2020-06-081,837.51,8381,814.51,8202,142,800910
2020-06-051,8301,838.51,801.51,819.52,014,800909.75
2020-06-041,8101,8321,8091,825.52,254,600912.75
2020-06-031,8401,843.51,801.51,8062,406,900903
2020-06-021,811.51,829.51,8051,829.51,822,100914.75
2020-06-011,8531,8531,8301,8341,327,300917
2020-05-291,8301,857.51,8201,8374,848,300918.50
2020-05-281,8111,8241,8011,817.53,038,500908.75
2020-05-271,8101,810.51,7811,797.53,010,200898.75
2020-05-261,826.51,8491,7721,797.55,076,400898.75
2020-05-251,914.51,931.51,8101,844.53,204,900922.25
2020-05-221,923.51,929.51,8921,8981,253,100949
2020-05-211,9481,9481,922.51,923.51,299,800961.75
2020-05-201,9501,9641,946.51,949954,200974.50
2020-05-191,9801,9871,9441,9471,257,300973.50
2020-05-181,9311,964.51,930.51,9601,036,200980
2020-05-151,9331,9381,9051,9281,310,300964
2020-05-141,9421,9491,917.51,919.5908,200959.75
2020-05-131,912.51,949.51,9061,946.51,972,500973.25
2020-05-121,9141,928.51,9051,9051,332,500952.50
2020-05-111,9131,922.51,899.51,899.51,176,000949.75
2020-05-081,9191,932.51,904.51,921.51,285,300960.75
2020-05-071,878.51,908.51,8731,8891,379,700944.50
2020-05-011,9131,9241,887.51,8911,431,800945.50
2020-04-301,9501,962.51,915.51,9162,643,200958
2020-04-281,9201,920.51,8981,9131,433,800956.50
2020-04-271,9361,940.51,907.51,9141,242,300957
2020-04-241,9351,9371,9101,9311,675,100965.50
2020-04-231,9321,9411,9191,934.51,041,600967.25
2020-04-221,907.51,9331,9011,9281,613,900964
2020-04-211,9061,9451,9031,933.51,164,700966.75
2020-04-201,8971,9201,885.51,913.51,462,600956.75
2020-04-171,9501,9501,9111,939.51,432,200969.75
2020-04-161,918.51,9551,9131,930.52,106,100965.25
2020-04-151,864.51,907.51,8521,907.51,897,800953.75
2020-04-141,863.51,8921,8571,8921,894,200946
2020-04-131,840.51,8601,8361,840971,600920
2020-04-101,833.51,869.51,8171,869.51,953,500934.75
2020-04-091,9001,9001,7921,820.52,861,200910.25
2020-04-081,9201,927.51,8801,908.52,525,500954.25
2020-04-071,8701,905.51,847.51,905.52,268,300952.75
2020-04-061,851.51,8991,8321,869.52,793,900934.75
2020-04-031,8371,8741,811.51,819.51,749,400909.75
2020-04-021,8781,898.51,8531,855.52,371,000927.75
2020-04-011,9301,9701,8681,8832,776,200941.50
2020-03-312,0062,036.51,985.52,010.52,334,0001,005.25
2020-03-301,940.52,0281,9282,026.53,565,9001,013.25
2020-03-271,8821,9621,874.51,9623,332,200981
2020-03-261,8381,8841,7871,854.52,829,000927.25
2020-03-251,7771,8721,760.51,869.52,558,300934.75
2020-03-241,7771,805.51,7101,7372,436,900868.50
2020-03-231,7261,7781,673.51,7244,172,000862
2020-03-191,8031,8221,7421,7424,151,100871
2020-03-181,7741,819.51,733.51,736.52,978,800868.25
2020-03-171,669.51,765.51,6331,745.53,251,500872.75
2020-03-161,690.51,7421,6711,6732,931,800836.50
2020-03-131,6381,7551,6261,6895,414,800844.50
2020-03-121,719.51,768.51,6961,740.52,985,900870.25
2020-03-111,7521,782.51,7371,741.52,325,200870.75
2020-03-101,7541,7691,6921,7472,354,500873.50
2020-03-091,7991,804.51,7611,7801,958,500890
2020-03-061,856.51,8681,830.51,840.51,667,300920.25
2020-03-051,882.51,8981,862.51,887.51,798,000943.75
2020-03-041,8621,870.51,8381,8411,696,100920.50
2020-03-031,9001,916.51,869.51,875.52,786,900937.75
2020-03-021,7981,899.51,792.51,8813,431,700940.50
2020-02-281,846.51,854.51,805.51,8123,286,400906
2020-02-271,9001,9121,881.51,886.52,215,500943.25
2020-02-261,8991,913.51,8821,8981,721,300949
2020-02-251,906.51,9221,894.51,904.52,738,400952.25
2020-02-211,9801,9881,9651,9691,826,400984.50
2020-02-201,9801,9941,973.51,9871,863,500993.50
2020-02-191,975.51,992.51,959.51,980.52,017,700990.25
2020-02-181,960.51,981.51,952.51,9592,225,500979.50
2020-02-171,9751,979.51,960.51,9641,546,800982
2020-02-141,9561,9991,9501,994.51,977,400997.25
2020-02-131,953.51,973.51,945.51,9711,677,700985.50
2020-02-121,9621,9851,952.51,9852,113,200992.50
2020-02-101,9571,960.51,939.51,9511,621,000975.50
2020-02-071,9821,9961,9501,956.51,693,800978.25
2020-02-061,9772,0201,9741,9823,188,500991
2020-02-051,9421,9531,935.51,9471,907,300973.50
2020-02-041,9021,9441,897.51,9412,797,200970.50
2020-02-031,8851,941.51,866.51,9155,456,500957.50
2020-01-311,7991,8061,7891,8052,299,500902.50
2020-01-301,7841,791.51,7681,7731,209,300886.50
2020-01-291,783.51,7961,781.51,794764,600897
2020-01-281,7931,7951,779.51,787904,000893.50
2020-01-271,7821,7971,7731,7961,203,100898
2020-01-241,8091,813.51,800.51,805828,500902.50
2020-01-231,8031,812.51,7991,809.5940,000904.75
2020-01-221,8031,824.51,8021,8201,074,000910
2020-01-211,821.51,823.51,797.51,798.51,126,500899.25
2020-01-201,8201,827.51,816.51,817650,500908.50
2020-01-171,8261,8301,8081,8121,684,400906
2020-01-161,834.51,8491,821.51,8301,011,300915
2020-01-151,800.51,829.51,7941,825.51,214,800912.75
2020-01-141,8231,824.51,810.51,820.51,070,000910.25
2020-01-101,8121,8221,806.51,819.51,249,100909.75
2020-01-091,780.51,8151,7781,8121,477,200906
2020-01-081,765.51,7791,7501,771.51,816,600885.75
2020-01-071,7671,802.51,761.51,7981,504,200899
2020-01-061,7951,7991,767.51,7681,765,700884

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