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
2020-12-30	2,326	2,355	2,311.5	2,337.5	1,436,900	2,337.50
2020-12-29	2,284.5	2,326.5	2,276.5	2,320	1,573,500	2,320
2020-12-28	2,269	2,305	2,268	2,286	1,194,000	2,286
2020-12-25	2,255	2,270	2,242.5	2,257.5	836,100	2,257.50
2020-12-24	2,225	2,253.5	2,215.5	2,249.5	1,252,000	2,249.50
2020-12-23	2,219	2,235	2,200	2,218.5	1,870,100	2,218.50
2020-12-22	2,279.5	2,287	2,254	2,262	1,010,600	2,262
2020-12-21	2,317	2,324	2,289	2,297	1,446,900	2,297
2020-12-18	2,377.5	2,379	2,319	2,323	2,182,000	2,323
2020-12-17	2,359	2,383.5	2,350	2,370	979,400	2,370
2020-12-16	2,371.5	2,387	2,360	2,365	927,900	2,365
2020-12-15	2,363.5	2,387	2,345.5	2,356.5	1,116,300	2,356.50
2020-12-14	2,358	2,400	2,354.5	2,360	1,793,100	2,360
2020-12-11	2,267.5	2,349.5	2,267.5	2,345.5	2,840,900	2,345.50
2020-12-10	2,223.5	2,271.5	2,219.5	2,257	1,305,900	2,257
2020-12-09	2,235.5	2,252.5	2,222.5	2,244.5	1,055,000	2,244.50
2020-12-08	2,246.5	2,250	2,213	2,229.5	937,700	2,229.50
2020-12-07	2,249.5	2,259.5	2,235	2,244.5	1,097,700	2,244.50
2020-12-04	2,242.5	2,243	2,222.5	2,238	999,600	2,238
2020-12-03	2,264	2,283	2,211.5	2,225	1,377,800	2,225
2020-12-02	2,279.5	2,281	2,229	2,238	1,707,200	2,238
2020-12-01	2,211.5	2,273	2,204.5	2,262.5	1,955,700	2,262.50
2020-11-30	2,262.5	2,264	2,171.5	2,180.5	2,859,600	2,180.50
2020-11-27	2,258.5	2,280.5	2,250	2,262	1,811,900	2,262
2020-11-26	2,262.5	2,266	2,246	2,257.5	1,264,700	2,257.50
2020-11-25	2,287.5	2,288	2,236	2,240.5	1,517,300	2,240.50
2020-11-24	2,301	2,315	2,277.5	2,279	1,600,700	2,279
2020-11-20	2,258	2,290	2,255.5	2,285.5	1,282,800	2,285.50
2020-11-19	2,220	2,258	2,208.5	2,258	1,387,900	2,258
2020-11-18	2,219.5	2,228	2,206	2,224.5	1,042,900	2,224.50
2020-11-17	2,263	2,264	2,208.5	2,218.5	1,417,500	2,218.50
2020-11-16	2,240	2,277	2,238	2,264	1,191,700	2,264
2020-11-13	2,259.5	2,266	2,228	2,240.5	1,372,800	2,240.50
2020-11-12	2,259	2,266	2,236	2,259.5	1,374,300	2,259.50
2020-11-11	2,200	2,254.5	2,191	2,252	1,982,400	2,252
2020-11-10	2,263	2,267	2,180.5	2,180.5	2,562,400	2,180.50
2020-11-09	2,300	2,334	2,281.5	2,284	1,634,500	2,284
2020-11-06	2,288	2,314.5	2,279.5	2,294	1,838,200	2,294
2020-11-05	2,235	2,316.5	2,234.5	2,306.5	4,079,500	2,306.50
2020-11-04	2,176	2,201.5	2,148.5	2,158.5	1,648,000	2,158.50
2020-11-02	2,113	2,176.5	2,111	2,154.5	1,539,200	2,154.50
2020-10-30	2,117	2,122.5	2,094	2,097.5	1,147,200	2,097.50
2020-10-29	2,110	2,128	2,105	2,116	819,200	2,116
2020-10-28	2,122	2,123	2,105	2,119.5	831,300	2,119.50
2020-10-27	2,100	2,109.5	2,082.5	2,100.5	842,300	2,100.50
2020-10-26	2,077	2,084.5	2,070.5	2,082.5	600,700	2,082.50
2020-10-23	2,106	2,113.5	2,077.5	2,088	715,800	2,088
2020-10-22	2,114.5	2,114.5	2,091	2,099.5	875,300	2,099.50
2020-10-21	2,109.5	2,122	2,099.5	2,118.5	963,000	2,118.50
2020-10-20	2,133	2,136	2,110.5	2,111.5	697,200	2,111.50
2020-10-19	2,115.5	2,137.5	2,111	2,126	532,100	2,126
2020-10-16	2,134	2,139.5	2,111.5	2,120.5	840,600	2,120.50
2020-10-15	2,135	2,146.5	2,114	2,118	610,600	2,118
2020-10-14	2,121.5	2,138.5	2,117	2,133	1,069,000	2,133
2020-10-13	2,134.5	2,136.5	2,110	2,116.5	849,100	2,116.50
2020-10-12	2,126	2,126	2,106	2,113.5	639,000	2,113.50
2020-10-09	2,131.5	2,133.5	2,111	2,117	1,367,500	2,117
2020-10-08	2,132.5	2,147.5	2,121	2,141	1,089,100	2,141
2020-10-07	2,134.5	2,160	2,130.5	2,142	1,146,300	2,142
2020-10-06	2,146	2,157	2,139.5	2,154	1,082,200	2,154
2020-10-05	2,147	2,178	2,141	2,157	1,130,800	2,157
2020-10-02	2,165	2,165	2,111	2,127	1,316,800	2,127
2020-09-30	2,178.5	2,180	2,157	2,159	1,487,800	2,159
2020-09-29	2,150	2,194	2,131	2,183.5	1,378,500	2,183.50
2020-09-28	2,187	2,209.5	2,161.5	2,205	2,065,500	2,205
2020-09-25	2,162.5	2,185	2,130	2,151	2,219,200	2,151
2020-09-24	2,182	2,214	2,179	2,189.5	2,069,500	2,189.50
2020-09-23	2,169.5	2,190	2,153.5	2,174	1,666,100	2,174
2020-09-18	2,162.5	2,181.5	2,144.5	2,164.5	2,551,400	2,164.50
2020-09-17	2,120.5	2,188	2,116	2,152	4,313,300	2,152
2020-09-16	2,030	2,087.5	2,020	2,087.5	2,280,000	2,087.50
2020-09-15	2,001	2,001	1,982	1,983	1,017,500	1,983
2020-09-14	1,994	2,007	1,982.5	2,001.5	1,264,000	2,001.50
2020-09-11	2,021.5	2,022	1,980	2,012.5	1,494,500	2,012.50
2020-09-10	1,981.5	2,010	1,975.5	2,006	1,016,700	2,006
2020-09-09	1,977.5	1,996.5	1,974	1,990	929,600	1,990
2020-09-08	1,990	2,005.5	1,977	2,005.5	747,400	2,005.50
2020-09-07	1,999.5	2,000	1,977	1,978.5	931,800	1,978.50
2020-09-04	2,009.5	2,014.5	1,994	2,003.5	896,400	2,003.50
2020-09-03	2,044.5	2,046	2,023	2,034	1,092,400	2,034
2020-09-02	1,969.5	2,016.5	1,962	2,016.5	1,221,900	2,016.50
2020-09-01	1,997.5	1,998.5	1,973.5	1,988.5	1,055,700	1,988.50
2020-08-31	1,989	1,997	1,974	1,976	1,214,500	1,976
2020-08-28	2,015	2,019	1,952.5	1,980	1,394,200	1,980
2020-08-27	1,998.5	2,008.5	1,984.5	1,999	1,136,200	1,999
2020-08-26	2,002	2,015.5	1,999	2,013.5	744,300	2,013.50
2020-08-25	2,001	2,023	2,001	2,002.5	1,504,500	2,002.50
2020-08-24	1,976	1,998	1,970	1,995	952,300	1,995
2020-08-21	1,977	1,994	1,975	1,976.5	768,800	1,976.50
2020-08-20	1,968.5	1,988.5	1,966	1,986	1,029,700	1,986
2020-08-19	1,951.5	1,985	1,947	1,977	1,646,800	1,977
2020-08-18	1,920	1,950	1,916	1,941.5	1,291,200	1,941.50
2020-08-17	1,906.5	1,914	1,895	1,896.5	665,700	1,896.50
2020-08-14	1,925.5	1,925.5	1,908.5	1,915.5	1,269,900	1,915.50
2020-08-13	1,896	1,930.5	1,880.5	1,927	1,557,300	1,927
2020-08-12	1,864.5	1,892	1,851	1,876.5	1,714,100	1,876.50
2020-08-11	1,857.5	1,864	1,842	1,856.5	2,052,900	1,856.50
2020-08-07	1,877	1,884	1,848	1,860	1,924,500	1,860
2020-08-06	1,918.5	1,926.5	1,895	1,900.5	1,185,400	1,900.50
2020-08-05	1,940	1,958	1,931.5	1,938	1,427,900	1,938
2020-08-04	1,909.5	1,956	1,902	1,947.5	2,245,700	1,947.50
2020-08-03	1,917	1,938	1,905	1,925	2,227,700	1,925
2020-07-31	1,910	1,916	1,863.5	1,904	4,973,400	1,904
2020-07-30	1,705.5	1,719.5	1,705.5	1,710	896,100	1,710
2020-07-29	1,725.5	1,734.5	1,718.5	1,722	1,001,300	1,722
2020-07-28	1,735.5	1,754	1,724.5	1,736	1,298,900	1,736
2020-07-27	1,710	1,734.5	1,694	1,731.5	1,295,700	1,731.50
2020-07-22	1,721	1,729.5	1,710.5	1,721	976,400	1,721
2020-07-21	1,738.5	1,743.5	1,724.5	1,729	837,100	1,729
2020-07-20	1,742	1,742.5	1,724	1,731	803,300	1,731
2020-07-17	1,747.5	1,750	1,731	1,734	1,030,200	1,734
2020-07-16	1,767.5	1,768	1,741.5	1,743	1,142,700	1,743
2020-07-15	1,766	1,771.5	1,754	1,766.5	984,900	1,766.50
2020-07-14	1,763	1,767	1,740	1,749.5	844,600	1,749.50
2020-07-13	1,747	1,770	1,734.5	1,767	1,234,900	1,767
2020-07-10	1,723.5	1,737	1,719	1,721.5	1,741,100	1,721.50
2020-07-09	1,732	1,738.5	1,712	1,714.5	1,591,400	1,714.50
2020-07-08	1,759	1,772	1,747	1,747.5	1,547,200	1,747.50
2020-07-07	1,776	1,783	1,749.5	1,753	1,642,500	1,753
2020-07-06	1,798.5	1,808	1,791	1,803.5	1,004,900	1,803.50
2020-07-03	1,798	1,801	1,782.5	1,793.5	829,000	1,793.50
2020-07-02	1,778.5	1,792.5	1,765	1,787	1,657,600	1,787
2020-07-01	1,807	1,807	1,771.5	1,772	1,676,700	1,772
2020-06-30	1,810	1,814.5	1,792	1,792	2,311,100	1,792
2020-06-29	1,806.5	1,817.5	1,795	1,808	1,517,700	1,808
2020-06-26	1,815.5	1,820	1,808	1,815	1,375,500	1,815
2020-06-25	1,815	1,831.5	1,810	1,810.5	1,051,200	1,810.50
2020-06-24	1,831	1,844.5	1,822	1,828.5	1,100,200	1,828.50
2020-06-23	1,844	1,846.5	1,811	1,831.5	1,178,700	1,831.50
2020-06-22	1,856	1,859	1,833.5	1,840.5	1,100,100	1,840.50
2020-06-19	1,835.5	1,866	1,830.5	1,863	2,342,300	1,863
2020-06-18	1,847.5	1,853	1,823	1,829.5	1,153,200	1,829.50
2020-06-17	1,856	1,862.5	1,845.5	1,845.5	1,380,300	1,845.50
2020-06-16	1,823.5	1,857	1,811	1,851	2,099,200	1,851
2020-06-15	1,797.5	1,833.5	1,796	1,796	1,667,600	1,796
2020-06-12	1,812	1,818.5	1,792	1,812.5	2,477,500	1,812.50
2020-06-11	1,830.5	1,862	1,826	1,834	2,099,600	1,834
2020-06-10	1,855	1,869.5	1,831	1,833.5	2,000,700	1,833.50
2020-06-09	1,840	1,862	1,831.5	1,860	2,390,700	1,860
2020-06-08	1,837.5	1,838	1,814.5	1,820	2,142,800	1,820
2020-06-05	1,830	1,838.5	1,801.5	1,819.5	2,014,800	1,819.50
2020-06-04	1,810	1,832	1,809	1,825.5	2,254,600	1,825.50
2020-06-03	1,840	1,843.5	1,801.5	1,806	2,406,900	1,806
2020-06-02	1,811.5	1,829.5	1,805	1,829.5	1,822,100	1,829.50
2020-06-01	1,853	1,853	1,830	1,834	1,327,300	1,834
2020-05-29	1,830	1,857.5	1,820	1,837	4,848,300	1,837
2020-05-28	1,811	1,824	1,801	1,817.5	3,038,500	1,817.50
2020-05-27	1,810	1,810.5	1,781	1,797.5	3,010,200	1,797.50
2020-05-26	1,826.5	1,849	1,772	1,797.5	5,076,400	1,797.50
2020-05-25	1,914.5	1,931.5	1,810	1,844.5	3,204,900	1,844.50
2020-05-22	1,923.5	1,929.5	1,892	1,898	1,253,100	1,898
2020-05-21	1,948	1,948	1,922.5	1,923.5	1,299,800	1,923.50
2020-05-20	1,950	1,964	1,946.5	1,949	954,200	1,949
2020-05-19	1,980	1,987	1,944	1,947	1,257,300	1,947
2020-05-18	1,931	1,964.5	1,930.5	1,960	1,036,200	1,960
2020-05-15	1,933	1,938	1,905	1,928	1,310,300	1,928
2020-05-14	1,942	1,949	1,917.5	1,919.5	908,200	1,919.50
2020-05-13	1,912.5	1,949.5	1,906	1,946.5	1,972,500	1,946.50
2020-05-12	1,914	1,928.5	1,905	1,905	1,332,500	1,905
2020-05-11	1,913	1,922.5	1,899.5	1,899.5	1,176,000	1,899.50
2020-05-08	1,919	1,932.5	1,904.5	1,921.5	1,285,300	1,921.50
2020-05-07	1,878.5	1,908.5	1,873	1,889	1,379,700	1,889
2020-05-01	1,913	1,924	1,887.5	1,891	1,431,800	1,891
2020-04-30	1,950	1,962.5	1,915.5	1,916	2,643,200	1,916
2020-04-28	1,920	1,920.5	1,898	1,913	1,433,800	1,913
2020-04-27	1,936	1,940.5	1,907.5	1,914	1,242,300	1,914
2020-04-24	1,935	1,937	1,910	1,931	1,675,100	1,931
2020-04-23	1,932	1,941	1,919	1,934.5	1,041,600	1,934.50
2020-04-22	1,907.5	1,933	1,901	1,928	1,613,900	1,928
2020-04-21	1,906	1,945	1,903	1,933.5	1,164,700	1,933.50
2020-04-20	1,897	1,920	1,885.5	1,913.5	1,462,600	1,913.50
2020-04-17	1,950	1,950	1,911	1,939.5	1,432,200	1,939.50
2020-04-16	1,918.5	1,955	1,913	1,930.5	2,106,100	1,930.50
2020-04-15	1,864.5	1,907.5	1,852	1,907.5	1,897,800	1,907.50
2020-04-14	1,863.5	1,892	1,857	1,892	1,894,200	1,892
2020-04-13	1,840.5	1,860	1,836	1,840	971,600	1,840
2020-04-10	1,833.5	1,869.5	1,817	1,869.5	1,953,500	1,869.50
2020-04-09	1,900	1,900	1,792	1,820.5	2,861,200	1,820.50
2020-04-08	1,920	1,927.5	1,880	1,908.5	2,525,500	1,908.50
2020-04-07	1,870	1,905.5	1,847.5	1,905.5	2,268,300	1,905.50
2020-04-06	1,851.5	1,899	1,832	1,869.5	2,793,900	1,869.50
2020-04-03	1,837	1,874	1,811.5	1,819.5	1,749,400	1,819.50
2020-04-02	1,878	1,898.5	1,853	1,855.5	2,371,000	1,855.50
2020-04-01	1,930	1,970	1,868	1,883	2,776,200	1,883
2020-03-31	2,006	2,036.5	1,985.5	2,010.5	2,334,000	2,010.50
2020-03-30	1,940.5	2,028	1,928	2,026.5	3,565,900	2,026.50
2020-03-27	1,882	1,962	1,874.5	1,962	3,332,200	1,962
2020-03-26	1,838	1,884	1,787	1,854.5	2,829,000	1,854.50
2020-03-25	1,777	1,872	1,760.5	1,869.5	2,558,300	1,869.50
2020-03-24	1,777	1,805.5	1,710	1,737	2,436,900	1,737
2020-03-23	1,726	1,778	1,673.5	1,724	4,172,000	1,724
2020-03-19	1,803	1,822	1,742	1,742	4,151,100	1,742
2020-03-18	1,774	1,819.5	1,733.5	1,736.5	2,978,800	1,736.50
2020-03-17	1,669.5	1,765.5	1,633	1,745.5	3,251,500	1,745.50
2020-03-16	1,690.5	1,742	1,671	1,673	2,931,800	1,673
2020-03-13	1,638	1,755	1,626	1,689	5,414,800	1,689
2020-03-12	1,719.5	1,768.5	1,696	1,740.5	2,985,900	1,740.50
2020-03-11	1,752	1,782.5	1,737	1,741.5	2,325,200	1,741.50
2020-03-10	1,754	1,769	1,692	1,747	2,354,500	1,747
2020-03-09	1,799	1,804.5	1,761	1,780	1,958,500	1,780
2020-03-06	1,856.5	1,868	1,830.5	1,840.5	1,667,300	1,840.50
2020-03-05	1,882.5	1,898	1,862.5	1,887.5	1,798,000	1,887.50
2020-03-04	1,862	1,870.5	1,838	1,841	1,696,100	1,841
2020-03-03	1,900	1,916.5	1,869.5	1,875.5	2,786,900	1,875.50
2020-03-02	1,798	1,899.5	1,792.5	1,881	3,431,700	1,881
2020-02-28	1,846.5	1,854.5	1,805.5	1,812	3,286,400	1,812
2020-02-27	1,900	1,912	1,881.5	1,886.5	2,215,500	1,886.50
2020-02-26	1,899	1,913.5	1,882	1,898	1,721,300	1,898
2020-02-25	1,906.5	1,922	1,894.5	1,904.5	2,738,400	1,904.50
2020-02-21	1,980	1,988	1,965	1,969	1,826,400	1,969
2020-02-20	1,980	1,994	1,973.5	1,987	1,863,500	1,987
2020-02-19	1,975.5	1,992.5	1,959.5	1,980.5	2,017,700	1,980.50
2020-02-18	1,960.5	1,981.5	1,952.5	1,959	2,225,500	1,959
2020-02-17	1,975	1,979.5	1,960.5	1,964	1,546,800	1,964
2020-02-14	1,956	1,999	1,950	1,994.5	1,977,400	1,994.50
2020-02-13	1,953.5	1,973.5	1,945.5	1,971	1,677,700	1,971
2020-02-12	1,962	1,985	1,952.5	1,985	2,113,200	1,985
2020-02-10	1,957	1,960.5	1,939.5	1,951	1,621,000	1,951
2020-02-07	1,982	1,996	1,950	1,956.5	1,693,800	1,956.50
2020-02-06	1,977	2,020	1,974	1,982	3,188,500	1,982
2020-02-05	1,942	1,953	1,935.5	1,947	1,907,300	1,947
2020-02-04	1,902	1,944	1,897.5	1,941	2,797,200	1,941
2020-02-03	1,885	1,941.5	1,866.5	1,915	5,456,500	1,915
2020-01-31	1,799	1,806	1,789	1,805	2,299,500	1,805
2020-01-30	1,784	1,791.5	1,768	1,773	1,209,300	1,773
2020-01-29	1,783.5	1,796	1,781.5	1,794	764,600	1,794
2020-01-28	1,793	1,795	1,779.5	1,787	904,000	1,787
2020-01-27	1,782	1,797	1,773	1,796	1,203,100	1,796
2020-01-24	1,809	1,813.5	1,800.5	1,805	828,500	1,805
2020-01-23	1,803	1,812.5	1,799	1,809.5	940,000	1,809.50
2020-01-22	1,803	1,824.5	1,802	1,820	1,074,000	1,820
2020-01-21	1,821.5	1,823.5	1,797.5	1,798.5	1,126,500	1,798.50
2020-01-20	1,820	1,827.5	1,816.5	1,817	650,500	1,817
2020-01-17	1,826	1,830	1,808	1,812	1,684,400	1,812
2020-01-16	1,834.5	1,849	1,821.5	1,830	1,011,300	1,830
2020-01-15	1,800.5	1,829.5	1,794	1,825.5	1,214,800	1,825.50
2020-01-14	1,823	1,824.5	1,810.5	1,820.5	1,070,000	1,820.50
2020-01-10	1,812	1,822	1,806.5	1,819.5	1,249,100	1,819.50
2020-01-09	1,780.5	1,815	1,778	1,812	1,477,200	1,812
2020-01-08	1,765.5	1,779	1,750	1,771.5	1,816,600	1,771.50
2020-01-07	1,767	1,802.5	1,761.5	1,798	1,504,200	1,798
2020-01-06	1,795	1,799	1,767.5	1,768	1,765,700	1,768

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