日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

味の素(2802)の株価時系列情報

味の素(2802)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 2,940 3,000 2,920 3,000 817,000
1988/12/27 2,940 2,940 2,910 2,940 409,000
1988/12/26 2,940 2,950 2,900 2,920 717,000
1988/12/24 2,940 2,940 2,900 2,900 463,000
1988/12/23 2,950 2,950 2,920 2,920 767,000
1988/12/22 2,940 2,960 2,920 2,930 724,000
1988/12/21 2,990 3,000 2,900 2,900 776,000
1988/12/20 3,000 3,020 2,970 2,970 2,403,000
1988/12/19 2,960 3,040 2,960 2,960 1,099,000
1988/12/16 2,930 3,000 2,920 2,940 1,121,000
1988/12/15 2,890 2,920 2,880 2,900 424,000
1988/12/14 2,890 2,900 2,880 2,880 881,000
1988/12/13 2,910 2,920 2,890 2,890 442,000
1988/12/12 2,910 2,920 2,880 2,890 445,000
1988/12/09 2,910 2,910 2,870 2,870 281,000
1988/12/08 2,890 2,940 2,880 2,900 633,000
1988/12/07 2,820 2,940 2,820 2,890 986,000
1988/12/06 2,830 2,850 2,820 2,820 293,000
1988/12/05 2,870 2,870 2,810 2,830 146,000
1988/12/03 2,860 2,880 2,800 2,870 430,000
1988/12/02 2,860 2,860 2,850 2,850 185,000
1988/12/01 2,890 2,930 2,850 2,870 630,000
1988/11/30 2,900 2,930 2,870 2,930 821,000
1988/11/29 2,820 2,920 2,820 2,900 470,000
1988/11/28 2,930 2,960 2,860 2,860 441,000
1988/11/26 2,930 2,970 2,930 2,930 279,000
1988/11/25 2,990 2,990 2,930 2,930 362,000
1988/11/24 3,020 3,040 2,960 3,000 472,000
1988/11/22 3,080 3,080 3,020 3,040 1,482,000
1988/11/21 3,100 3,100 3,050 3,060 1,899,000
1988/11/18 2,940 3,110 2,940 3,100 8,668,000
1988/11/17 2,930 2,950 2,890 2,940 1,848,000
1988/11/16 2,900 2,980 2,860 2,950 2,104,000
1988/11/15 2,800 2,920 2,800 2,900 3,074,000
1988/11/14 2,680 2,760 2,670 2,760 1,469,000
1988/11/11 2,550 2,640 2,540 2,600 1,297,000
1988/11/10 2,550 2,590 2,530 2,540 487,000
1988/11/09 2,610 2,620 2,570 2,580 610,000
1988/11/08 2,450 2,560 2,450 2,550 292,000
1988/11/07 2,530 2,530 2,460 2,460 679,000
1988/11/05 2,480 2,520 2,480 2,500 298,000
1988/11/04 2,560 2,580 2,510 2,540 744,000
1988/11/02 2,580 2,620 2,580 2,580 658,000
1988/11/01 2,590 2,640 2,560 2,580 889,000
1988/10/31 2,520 2,590 2,520 2,550 507,000
1988/10/29 2,450 2,530 2,450 2,480 447,000
1988/10/28 2,370 2,440 2,340 2,410 1,008,000
1988/10/27 2,460 2,490 2,400 2,400 762,000
1988/10/26 2,570 2,570 2,460 2,500 868,000
1988/10/25 2,580 2,580 2,560 2,570 941,000
1988/10/24 2,590 2,610 2,580 2,580 563,000
1988/10/22 2,620 2,660 2,590 2,610 290,000
1988/10/21 2,650 2,670 2,600 2,660 574,000
1988/10/20 2,740 2,740 2,570 2,610 695,000
1988/10/19 2,760 2,760 2,720 2,750 428,000
1988/10/18 2,770 2,780 2,750 2,760 255,000
1988/10/17 2,770 2,800 2,760 2,770 131,000
1988/10/14 2,810 2,820 2,770 2,770 1,151,000
1988/10/13 2,770 2,790 2,770 2,780 118,000
1988/10/12 2,780 2,820 2,780 2,780 196,000
1988/10/11 2,870 2,870 2,820 2,820 151,000
1988/10/07 2,830 2,930 2,830 2,920 950,000
1988/10/06 2,860 2,900 2,850 2,850 346,000
1988/10/05 2,800 2,900 2,770 2,900 599,000
1988/10/04 2,790 2,820 2,780 2,790 267,000
1988/10/03 2,880 2,880 2,780 2,780 371,000
1988/10/01 2,950 2,950 2,880 2,880 494,000
1988/09/30 2,810 3,000 2,760 2,950 762,000
1988/09/29 2,770 2,860 2,760 2,850 361,000
1988/09/28 2,760 2,780 2,760 2,760 440,000
1988/09/27 2,840 2,840 2,750 2,760 419,000
1988/09/26 2,810 2,850 2,810 2,810 536,000
1988/09/24 2,870 2,890 2,850 2,850 336,000
1988/09/22 2,940 2,940 2,860 2,870 257,000
1988/09/21 2,880 2,920 2,880 2,900 560,000
1988/09/20 2,890 2,940 2,890 2,940 625,000
1988/09/19 2,990 2,990 2,950 2,970 315,000
1988/09/16 3,000 3,000 2,950 2,980 456,000
1988/09/14 3,000 3,020 2,960 2,990 600,000
1988/09/13 2,990 2,990 2,960 2,960 410,000
1988/09/12 2,980 2,980 2,950 2,960 1,894,000
1988/09/09 2,920 2,950 2,920 2,940 1,749,000
1988/09/08 2,910 2,960 2,910 2,940 1,404,000
1988/09/07 2,960 2,980 2,920 2,920 2,000,000
1988/09/06 2,960 3,040 2,930 2,930 709,000
1988/09/05 2,920 2,960 2,920 2,930 313,000
1988/09/03 2,960 2,960 2,910 2,950 168,000
1988/09/02 2,910 2,970 2,910 2,950 282,000
1988/09/01 2,970 2,970 2,910 2,950 322,000
1988/08/31 2,980 2,980 2,930 2,980 486,000
1988/08/30 2,950 3,000 2,940 2,960 480,000
1988/08/29 3,020 3,020 2,900 2,960 493,000
1988/08/27 2,900 3,070 2,880 3,010 717,000
1988/08/26 2,890 2,900 2,870 2,900 488,000
1988/08/25 2,910 2,930 2,880 2,900 395,000
1988/08/24 2,900 2,900 2,880 2,900 252,000
1988/08/23 2,880 2,900 2,860 2,870 296,000
1988/08/22 2,900 2,920 2,870 2,880 383,000
1988/08/19 2,930 2,940 2,890 2,900 381,000
1988/08/18 2,960 2,960 2,900 2,920 215,000
1988/08/17 2,930 2,970 2,930 2,970 365,000
1988/08/16 2,940 2,970 2,920 2,970 697,000
1988/08/15 2,950 2,950 2,900 2,900 150,000
1988/08/12 2,960 2,960 2,920 2,920 197,000
1988/08/11 2,880 2,940 2,880 2,920 294,000
1988/08/10 2,900 2,950 2,890 2,900 477,000
1988/08/09 2,950 2,950 2,940 2,940 156,000
1988/08/08 2,930 2,950 2,930 2,950 212,000
1988/08/06 2,910 2,940 2,910 2,930 257,000
1988/08/05 2,950 2,950 2,900 2,910 380,000
1988/08/04 2,930 2,960 2,930 2,930 315,000
1988/08/03 2,960 3,010 2,930 2,930 1,247,000
1988/08/02 2,990 3,000 2,960 2,970 694,000
1988/08/01 2,990 3,020 2,980 3,000 865,000
1988/07/30 2,950 3,000 2,950 2,990 409,000
1988/07/29 3,020 3,030 2,920 2,940 1,007,000
1988/07/28 2,960 3,090 2,960 2,980 1,722,000
1988/07/27 2,880 2,920 2,870 2,920 886,000
1988/07/26 2,900 2,930 2,890 2,890 615,000
1988/07/25 2,910 2,910 2,870 2,900 569,000
1988/07/23 2,900 2,930 2,890 2,900 284,000
1988/07/22 2,920 2,940 2,870 2,920 641,000
1988/07/21 2,960 2,990 2,930 2,950 423,000
1988/07/20 2,940 3,000 2,910 2,960 862,000
1988/07/19 2,830 3,100 2,830 2,900 1,438,000
1988/07/18 2,940 2,970 2,860 2,870 1,431,000
1988/07/15 3,040 3,040 2,960 2,960 1,131,000
1988/07/14 3,070 3,070 3,000 3,030 1,209,000
1988/07/13 3,100 3,100 3,060 3,080 1,032,000
1988/07/12 3,120 3,130 3,110 3,110 548,000
1988/07/11 3,120 3,150 3,110 3,120 310,000
1988/07/08 3,150 3,160 3,110 3,110 588,000
1988/07/07 3,170 3,200 3,150 3,150 951,000
1988/07/06 3,230 3,270 3,150 3,160 412,000
1988/07/05 3,120 3,210 3,120 3,210 386,000
1988/07/04 3,160 3,160 3,120 3,120 300,000
1988/07/02 3,180 3,180 3,130 3,130 245,000
1988/07/01 3,190 3,230 3,150 3,170 600,000
1988/06/30 3,230 3,270 3,190 3,240 703,000
1988/06/29 3,270 3,320 3,180 3,180 658,000
1988/06/28 3,220 3,220 3,150 3,170 1,270,000
1988/06/27 3,270 3,270 3,160 3,170 703,000
1988/06/25 3,220 3,250 3,210 3,220 250,000
1988/06/24 3,270 3,290 3,220 3,220 545,000
1988/06/23 3,280 3,320 3,250 3,250 492,000
1988/06/22 3,290 3,300 3,240 3,280 493,000
1988/06/21 3,300 3,320 3,260 3,270 620,000
1988/06/20 3,350 3,360 3,300 3,350 328,000
1988/06/17 3,380 3,400 3,320 3,320 522,000
1988/06/16 3,360 3,470 3,320 3,400 1,554,000
1988/06/15 3,460 3,480 3,350 3,350 1,310,000
1988/06/14 3,500 3,520 3,430 3,480 3,942,000
1988/06/13 3,320 3,450 3,270 3,450 790,000
1988/06/10 3,320 3,320 3,270 3,270 743,000
1988/06/09 3,330 3,350 3,300 3,320 2,131,000
1988/06/08 3,330 3,350 3,260 3,300 432,000
1988/06/07 3,330 3,380 3,300 3,350 511,000
1988/06/06 3,340 3,350 3,320 3,320 186,000
1988/06/04 3,320 3,360 3,300 3,320 261,000
1988/06/03 3,350 3,490 3,330 3,370 803,000
1988/06/02 3,340 3,370 3,320 3,370 412,000
1988/06/01 3,320 3,330 3,290 3,310 447,000
1988/05/31 3,270 3,300 3,250 3,250 1,952,000
1988/05/30 3,300 3,330 3,270 3,280 485,000
1988/05/28 3,330 3,350 3,200 3,300 565,000
1988/05/27 3,390 3,420 3,350 3,380 553,000
1988/05/26 3,490 3,490 3,400 3,430 478,000
1988/05/25 3,410 3,450 3,370 3,440 578,000
1988/05/24 3,370 3,420 3,360 3,370 395,000
1988/05/23 3,430 3,430 3,360 3,390 540,000
1988/05/20 3,450 3,480 3,410 3,430 522,000
1988/05/19 3,460 3,480 3,420 3,450 1,155,000
1988/05/18 3,500 3,510 3,470 3,480 986,000
1988/05/17 3,550 3,560 3,480 3,500 2,028,000
1988/05/16 3,460 3,520 3,460 3,500 540,000
1988/05/13 3,500 3,520 3,470 3,500 470,000
1988/05/12 3,480 3,530 3,450 3,490 723,000
1988/05/11 3,510 3,570 3,490 3,500 904,000
1988/05/10 3,490 3,570 3,490 3,550 732,000
1988/05/09 3,590 3,590 3,540 3,540 671,000
1988/05/07 3,610 3,610 3,580 3,580 995,000
1988/05/06 3,630 3,630 3,610 3,620 2,521,000
1988/05/02 3,600 3,630 3,600 3,630 1,415,000
1988/04/30 3,630 3,630 3,600 3,600 894,000
1988/04/28 3,550 3,630 3,530 3,610 3,421,000
1988/04/27 3,520 3,540 3,500 3,540 1,165,000
1988/04/26 3,510 3,550 3,500 3,500 1,649,000
1988/04/25 3,500 3,550 3,460 3,540 2,030,000
1988/04/23 3,470 3,490 3,440 3,490 519,000
1988/04/22 3,430 3,470 3,420 3,420 841,000
1988/04/21 3,510 3,510 3,430 3,480 979,000
1988/04/20 3,360 3,580 3,360 3,460 7,457,000
1988/04/19 3,330 3,400 3,310 3,400 885,000
1988/04/18 3,410 3,420 3,370 3,380 419,000
1988/04/15 3,360 3,410 3,360 3,400 1,781,000
1988/04/14 3,350 3,420 3,350 3,390 869,000
1988/04/13 3,360 3,380 3,330 3,350 755,000
1988/04/12 3,370 3,380 3,350 3,350 697,000
1988/04/11 3,410 3,410 3,360 3,360 588,000
1988/04/08 3,380 3,400 3,370 3,400 1,072,000
1988/04/07 3,400 3,410 3,360 3,390 643,000
1988/04/06 3,410 3,420 3,370 3,380 997,000
1988/04/05 3,400 3,420 3,370 3,420 1,456,000
1988/04/04 3,390 3,390 3,350 3,370 233,000
1988/04/02 3,320 3,370 3,320 3,340 290,000
1988/04/01 3,420 3,420 3,350 3,360 785,000
1988/03/31 3,400 3,420 3,350 3,400 1,056,000
1988/03/30 3,360 3,400 3,320 3,400 1,214,000
1988/03/29 3,340 3,390 3,320 3,360 689,000
1988/03/28 3,200 3,300 3,200 3,290 411,000
1988/03/26 3,150 3,200 3,110 3,200 1,003,000
1988/03/25 3,150 3,240 3,150 3,200 888,000
1988/03/24 3,220 3,220 3,200 3,200 604,000
1988/03/23 3,230 3,240 3,200 3,220 892,000
1988/03/22 3,210 3,240 3,210 3,230 358,000
1988/03/18 3,250 3,250 3,220 3,240 797,000
1988/03/17 3,280 3,280 3,230 3,260 481,000
1988/03/16 3,230 3,280 3,220 3,280 853,000
1988/03/15 3,220 3,250 3,200 3,230 1,158,000
1988/03/14 3,250 3,280 3,250 3,270 776,000
1988/03/11 3,260 3,280 3,250 3,270 571,000
1988/03/10 3,310 3,340 3,280 3,280 981,000
1988/03/09 3,330 3,340 3,300 3,300 595,000
1988/03/08 3,370 3,370 3,330 3,350 326,000
1988/03/07 3,380 3,380 3,330 3,360 276,000
1988/03/05 3,400 3,400 3,340 3,340 521,000
1988/03/04 3,400 3,430 3,370 3,370 662,000
1988/03/03 3,430 3,440 3,370 3,380 875,000
1988/03/02 3,370 3,440 3,350 3,400 1,743,000
1988/03/01 3,320 3,400 3,300 3,400 785,000
1988/02/29 3,330 3,330 3,300 3,300 553,000
1988/02/27 3,390 3,390 3,330 3,330 415,000
1988/02/26 3,350 3,390 3,350 3,360 933,000
1988/02/25 3,370 3,410 3,360 3,400 441,000
1988/02/24 3,400 3,410 3,380 3,390 1,775,000
1988/02/23 3,420 3,440 3,400 3,430 591,000
1988/02/22 3,430 3,460 3,410 3,420 844,000
1988/02/19 3,420 3,450 3,390 3,440 2,947,000
1988/02/18 3,440 3,470 3,410 3,420 1,029,000
1988/02/17 3,440 3,450 3,360 3,430 1,516,000
1988/02/16 3,500 3,530 3,450 3,450 2,692,000
1988/02/15 3,380 3,500 3,350 3,500 3,194,000
1988/02/12 3,400 3,410 3,350 3,380 2,557,000
1988/02/10 3,280 3,420 3,250 3,400 4,701,000
1988/02/09 3,230 3,270 3,210 3,230 317,000
1988/02/08 3,270 3,300 3,230 3,230 228,000
1988/02/06 3,250 3,300 3,250 3,260 257,000
1988/02/05 3,300 3,310 3,260 3,300 487,000
1988/02/04 3,300 3,300 3,270 3,300 256,000
1988/02/03 3,210 3,300 3,210 3,280 264,000
1988/02/02 3,300 3,340 3,260 3,260 434,000
1988/02/01 3,360 3,400 3,310 3,340 1,695,000
1988/01/30 3,310 3,370 3,260 3,360 1,338,000
1988/01/29 3,250 3,320 3,190 3,270 1,654,000
1988/01/28 3,180 3,230 3,160 3,200 594,000
1988/01/27 3,190 3,240 3,170 3,180 935,000
1988/01/26 3,290 3,290 3,190 3,200 560,000
1988/01/25 3,240 3,280 3,220 3,240 646,000
1988/01/23 3,300 3,300 3,230 3,240 540,000
1988/01/22 3,310 3,370 3,260 3,300 2,769,000
1988/01/21 3,190 3,380 3,190 3,330 3,071,000
1988/01/20 3,280 3,280 3,190 3,240 762,000
1988/01/19 3,100 3,250 3,100 3,250 1,434,000
1988/01/18 3,160 3,190 3,100 3,140 845,000
1988/01/14 3,090 3,130 3,080 3,120 250,000
1988/01/13 3,120 3,120 3,070 3,080 235,000
1988/01/12 3,100 3,140 3,070 3,130 418,000
1988/01/11 3,080 3,110 3,060 3,090 393,000
1988/01/08 3,070 3,150 3,070 3,100 1,036,000
1988/01/07 3,140 3,160 3,050 3,070 1,089,000
1988/01/06 3,100 3,230 3,060 3,150 1,988,000
1988/01/05 3,080 3,130 2,980 3,000 1,035,000
1988/01/04 3,010 3,100 3,010 3,030 543,000

このページの先頭へ