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
1989/12/29 2,850 2,850 2,830 2,840 164,000
1989/12/28 2,850 2,850 2,820 2,830 262,000
1989/12/27 2,850 2,850 2,820 2,820 482,000
1989/12/26 2,840 2,840 2,820 2,830 435,000
1989/12/25 2,840 2,840 2,790 2,800 396,000
1989/12/22 2,820 2,830 2,800 2,830 258,000
1989/12/21 2,820 2,820 2,790 2,820 681,000
1989/12/20 2,840 2,840 2,790 2,820 543,000
1989/12/19 2,830 2,830 2,800 2,800 464,000
1989/12/18 2,810 2,830 2,800 2,830 424,000
1989/12/15 2,760 2,840 2,760 2,830 1,255,000
1989/12/14 2,800 2,840 2,800 2,800 577,000
1989/12/13 2,810 2,850 2,810 2,810 391,000
1989/12/12 2,850 2,850 2,800 2,850 622,000
1989/12/11 2,800 2,830 2,800 2,810 512,000
1989/12/08 2,850 2,850 2,820 2,840 794,000
1989/12/07 2,810 2,830 2,800 2,810 685,000
1989/12/06 2,840 2,850 2,810 2,810 546,000
1989/12/05 2,840 2,850 2,810 2,840 331,000
1989/12/04 2,820 2,840 2,800 2,820 382,000
1989/12/01 2,880 2,880 2,820 2,820 591,000
1989/11/30 2,810 2,850 2,810 2,840 431,000
1989/11/29 2,810 2,850 2,810 2,830 305,000
1989/11/28 2,830 2,870 2,820 2,850 737,000
1989/11/27 2,870 2,880 2,800 2,860 480,000
1989/11/24 2,880 2,880 2,840 2,870 333,000
1989/11/22 2,850 2,880 2,840 2,880 788,000
1989/11/21 2,850 2,880 2,820 2,850 383,000
1989/11/20 2,890 2,890 2,810 2,850 486,000
1989/11/17 2,890 2,890 2,830 2,850 674,000
1989/11/16 2,860 2,890 2,850 2,850 577,000
1989/11/15 2,850 2,900 2,850 2,860 2,425,000
1989/11/14 2,800 2,860 2,800 2,860 602,000
1989/11/13 2,860 2,860 2,800 2,800 371,000
1989/11/10 2,880 2,890 2,820 2,820 538,000
1989/11/09 2,950 2,950 2,860 2,920 1,391,000
1989/11/08 2,950 2,990 2,910 2,950 6,291,000
1989/11/07 2,740 2,920 2,740 2,880 9,413,000
1989/11/06 2,750 2,750 2,720 2,740 379,000
1989/11/02 2,790 2,790 2,740 2,740 215,000
1989/11/01 2,750 2,760 2,740 2,760 304,000
1989/10/31 2,730 2,770 2,720 2,740 289,000
1989/10/30 2,730 2,740 2,720 2,730 512,000
1989/10/27 2,750 2,760 2,730 2,730 648,000
1989/10/26 2,740 2,800 2,730 2,750 1,441,000
1989/10/25 2,760 2,770 2,730 2,730 675,000
1989/10/24 2,800 2,830 2,760 2,790 422,000
1989/10/23 2,860 2,860 2,810 2,820 869,000
1989/10/20 2,860 2,860 2,780 2,840 512,000
1989/10/19 2,840 2,860 2,820 2,820 713,000
1989/10/18 2,790 2,890 2,790 2,840 1,515,000
1989/10/17 2,850 2,850 2,760 2,770 432,000
1989/10/16 2,740 2,790 2,610 2,730 401,000
1989/10/13 2,750 2,750 2,710 2,740 394,000
1989/10/12 2,750 2,750 2,700 2,710 382,000
1989/10/11 2,750 2,760 2,710 2,730 288,000
1989/10/09 2,770 2,770 2,750 2,760 248,000
1989/10/06 2,760 2,800 2,750 2,760 435,000
1989/10/05 2,800 2,810 2,770 2,800 442,000
1989/10/04 2,850 2,860 2,800 2,810 498,000
1989/10/03 2,860 2,870 2,800 2,820 849,000
1989/10/02 2,870 2,880 2,790 2,800 441,000
1989/09/29 2,800 2,840 2,790 2,840 1,239,000
1989/09/28 2,780 2,800 2,780 2,800 527,000
1989/09/27 2,840 2,840 2,780 2,780 516,000
1989/09/26 2,790 2,860 2,780 2,840 523,000
1989/09/25 2,840 2,850 2,780 2,790 410,000
1989/09/22 2,820 2,820 2,800 2,820 568,000
1989/09/21 2,750 2,820 2,730 2,820 545,000
1989/09/20 2,760 2,790 2,730 2,750 461,000
1989/09/19 2,750 2,750 2,730 2,740 410,000
1989/09/18 2,760 2,800 2,730 2,750 631,000
1989/09/14 2,830 2,830 2,800 2,800 432,000
1989/09/13 2,840 2,850 2,830 2,830 299,000
1989/09/12 2,830 2,860 2,830 2,860 242,000
1989/09/11 2,880 2,880 2,850 2,870 342,000
1989/09/08 2,880 2,890 2,830 2,860 1,081,000
1989/09/07 2,820 2,850 2,820 2,850 554,000
1989/09/06 2,850 2,870 2,800 2,830 542,000
1989/09/05 2,840 2,870 2,830 2,840 405,000
1989/09/04 2,840 2,890 2,820 2,840 208,000
1989/09/01 2,840 2,850 2,830 2,850 500,000
1989/08/31 2,860 2,860 2,820 2,860 265,000
1989/08/30 2,850 2,870 2,830 2,860 237,000
1989/08/29 2,900 2,900 2,840 2,870 304,000
1989/08/28 2,900 2,900 2,850 2,870 277,000
1989/08/25 2,830 2,860 2,830 2,860 335,000
1989/08/24 2,880 2,880 2,830 2,870 224,000
1989/08/23 2,870 2,890 2,870 2,880 577,000
1989/08/22 2,890 2,930 2,880 2,900 993,000
1989/08/21 2,900 2,930 2,880 2,910 991,000
1989/08/18 2,830 2,850 2,820 2,850 299,000
1989/08/17 2,880 2,880 2,850 2,870 461,000
1989/08/16 2,830 2,870 2,830 2,860 887,000
1989/08/15 2,830 2,860 2,830 2,840 1,042,000
1989/08/14 2,900 2,910 2,840 2,870 1,084,000
1989/08/11 2,920 2,980 2,890 2,900 1,601,000
1989/08/10 2,830 2,910 2,820 2,910 1,476,000
1989/08/09 2,850 2,860 2,810 2,830 721,000
1989/08/08 2,820 2,840 2,810 2,840 435,000
1989/08/07 2,840 2,840 2,800 2,820 361,000
1989/08/04 2,810 2,830 2,800 2,820 311,000
1989/08/03 2,800 2,850 2,780 2,800 1,350,000
1989/08/02 2,800 2,800 2,760 2,760 428,000
1989/08/01 2,810 2,830 2,750 2,800 495,000
1989/07/31 2,850 2,850 2,810 2,840 641,000
1989/07/28 2,810 2,900 2,750 2,860 4,086,000
1989/07/27 2,710 2,800 2,680 2,770 1,581,000
1989/07/26 2,710 2,740 2,690 2,700 764,000
1989/07/25 2,680 2,740 2,670 2,700 732,000
1989/07/24 2,680 2,680 2,640 2,650 268,000
1989/07/21 2,660 2,670 2,630 2,640 535,000
1989/07/20 2,620 2,650 2,620 2,620 409,000
1989/07/19 2,630 2,660 2,620 2,650 604,000
1989/07/18 2,620 2,670 2,620 2,650 440,000
1989/07/17 2,640 2,650 2,620 2,620 448,000
1989/07/14 2,650 2,650 2,620 2,620 312,000
1989/07/13 2,630 2,660 2,630 2,650 318,000
1989/07/12 2,660 2,660 2,630 2,630 133,000
1989/07/11 2,640 2,650 2,620 2,620 186,000
1989/07/10 2,660 2,660 2,630 2,640 162,000
1989/07/07 2,630 2,650 2,620 2,620 281,000
1989/07/06 2,670 2,670 2,620 2,630 222,000
1989/07/05 2,690 2,690 2,640 2,660 199,000
1989/07/04 2,690 2,690 2,650 2,660 198,000
1989/07/03 2,640 2,690 2,640 2,690 228,000
1989/06/30 2,640 2,700 2,620 2,700 383,000
1989/06/29 2,630 2,650 2,620 2,650 131,000
1989/06/28 2,630 2,670 2,620 2,670 341,000
1989/06/27 2,670 2,700 2,630 2,640 250,000
1989/06/26 2,690 2,690 2,620 2,620 820,000
1989/06/23 2,680 2,680 2,620 2,650 303,000
1989/06/22 2,680 2,680 2,610 2,640 292,000
1989/06/21 2,600 2,650 2,600 2,650 301,000
1989/06/20 2,650 2,720 2,600 2,600 485,000
1989/06/19 2,670 2,700 2,670 2,670 195,000
1989/06/16 2,700 2,730 2,660 2,730 679,000
1989/06/15 2,750 2,750 2,690 2,730 448,000
1989/06/14 2,740 2,740 2,700 2,740 589,000
1989/06/13 2,730 2,730 2,690 2,730 313,000
1989/06/12 2,700 2,740 2,650 2,720 142,000
1989/06/09 2,730 2,730 2,710 2,710 334,000
1989/06/08 2,680 2,750 2,680 2,730 541,000
1989/06/07 2,690 2,700 2,650 2,680 261,000
1989/06/06 2,680 2,700 2,680 2,690 182,000
1989/06/05 2,680 2,700 2,660 2,680 247,000
1989/06/02 2,730 2,730 2,670 2,690 328,000
1989/06/01 2,720 2,750 2,670 2,720 312,000
1989/05/31 2,750 2,800 2,730 2,760 152,000
1989/05/30 2,730 2,750 2,710 2,750 242,000
1989/05/29 2,750 2,780 2,730 2,730 454,000
1989/05/26 2,760 2,760 2,730 2,730 395,000
1989/05/25 2,750 2,750 2,730 2,750 258,000
1989/05/24 2,730 2,760 2,730 2,750 232,000
1989/05/23 2,780 2,780 2,730 2,760 265,000
1989/05/22 2,770 2,790 2,740 2,770 847,000
1989/05/19 2,810 2,830 2,770 2,800 419,000
1989/05/18 2,780 2,840 2,770 2,770 833,000
1989/05/17 2,770 2,780 2,740 2,780 1,222,000
1989/05/16 2,790 2,790 2,740 2,780 460,000
1989/05/15 2,750 2,750 2,740 2,750 224,000
1989/05/12 2,750 2,760 2,740 2,750 262,000
1989/05/11 2,780 2,800 2,750 2,750 393,000
1989/05/10 2,830 2,830 2,780 2,790 436,000
1989/05/09 2,850 2,860 2,820 2,830 436,000
1989/05/08 2,800 2,860 2,790 2,840 935,000
1989/05/02 2,740 2,860 2,730 2,860 599,000
1989/05/01 2,730 2,760 2,720 2,740 675,000
1989/04/28 2,750 2,750 2,710 2,750 1,200,000
1989/04/27 2,720 2,730 2,700 2,710 1,443,000
1989/04/26 2,710 2,730 2,690 2,720 818,000
1989/04/25 2,760 2,760 2,660 2,720 1,208,000
1989/04/24 2,720 2,750 2,650 2,750 410,000
1989/04/21 2,690 2,690 2,640 2,680 452,000
1989/04/20 2,650 2,650 2,630 2,650 260,000
1989/04/19 2,700 2,700 2,650 2,650 199,000
1989/04/18 2,720 2,720 2,690 2,700 233,000
1989/04/17 2,690 2,720 2,670 2,700 290,000
1989/04/14 2,670 2,710 2,670 2,690 290,000
1989/04/13 2,750 2,750 2,680 2,700 223,000
1989/04/12 2,720 2,740 2,690 2,710 412,000
1989/04/11 2,700 2,700 2,670 2,680 253,000
1989/04/10 2,700 2,700 2,610 2,680 425,000
1989/04/07 2,700 2,700 2,690 2,700 482,000
1989/04/06 2,720 2,750 2,710 2,710 346,000
1989/04/05 2,750 2,800 2,730 2,750 437,000
1989/04/04 2,800 2,830 2,750 2,790 790,000
1989/04/03 2,830 2,830 2,760 2,800 549,000
1989/03/31 2,830 2,830 2,760 2,830 884,000
1989/03/30 2,870 2,890 2,700 2,800 879,000
1989/03/29 2,700 2,840 2,660 2,840 972,000
1989/03/28 2,640 2,700 2,590 2,700 451,000
1989/03/27 2,620 2,670 2,580 2,590 551,000
1989/03/24 2,690 2,700 2,610 2,610 906,000
1989/03/23 2,670 2,670 2,630 2,660 589,000
1989/03/22 2,650 2,650 2,570 2,630 634,000
1989/03/20 2,570 2,610 2,550 2,610 363,000
1989/03/17 2,630 2,640 2,580 2,610 669,000
1989/03/16 2,640 2,640 2,580 2,590 605,000
1989/03/15 2,570 2,590 2,570 2,590 686,000
1989/03/14 2,610 2,610 2,580 2,580 493,000
1989/03/13 2,620 2,620 2,580 2,590 322,000
1989/03/10 2,610 2,610 2,580 2,600 284,000
1989/03/09 2,640 2,640 2,610 2,610 361,000
1989/03/08 2,680 2,680 2,640 2,640 407,000
1989/03/07 2,720 2,730 2,680 2,680 190,000
1989/03/06 2,730 2,730 2,690 2,720 308,000
1989/03/03 2,740 2,740 2,690 2,700 379,000
1989/03/02 2,730 2,750 2,690 2,700 255,000
1989/03/01 2,690 2,700 2,660 2,680 922,000
1989/02/28 2,700 2,700 2,680 2,680 557,000
1989/02/27 2,750 2,790 2,700 2,700 640,000
1989/02/23 2,720 2,720 2,680 2,700 874,000
1989/02/22 2,700 2,720 2,680 2,700 941,000
1989/02/21 2,780 2,780 2,710 2,740 370,000
1989/02/20 2,860 2,860 2,760 2,780 612,000
1989/02/17 2,850 2,850 2,790 2,820 612,000
1989/02/16 2,890 2,900 2,820 2,860 1,366,000
1989/02/15 2,930 2,930 2,880 2,890 1,079,000
1989/02/14 2,950 2,960 2,870 2,930 500,000
1989/02/13 2,950 2,970 2,950 2,950 201,000
1989/02/10 2,950 2,990 2,920 2,990 465,000
1989/02/09 2,930 2,950 2,920 2,920 763,000
1989/02/08 2,970 2,980 2,910 2,920 821,000
1989/02/07 2,980 2,990 2,950 2,950 397,000
1989/02/06 2,990 3,000 2,970 2,970 285,000
1989/02/03 3,020 3,020 2,950 2,960 636,000
1989/02/02 2,990 3,020 2,990 3,010 317,000
1989/02/01 3,030 3,040 2,990 2,990 610,000
1989/01/31 3,020 3,050 3,020 3,040 465,000
1989/01/30 3,040 3,070 3,010 3,030 625,000
1989/01/28 3,000 3,030 3,000 3,010 545,000
1989/01/27 3,040 3,040 2,990 3,000 589,000
1989/01/26 3,020 3,030 2,980 2,990 628,000
1989/01/25 3,070 3,070 3,000 3,020 698,000
1989/01/24 3,080 3,080 3,020 3,040 821,000
1989/01/23 3,030 3,080 3,030 3,050 1,222,000
1989/01/20 3,030 3,030 2,990 3,000 762,000
1989/01/19 3,000 3,050 2,970 3,020 1,357,000
1989/01/18 2,990 2,990 2,950 2,990 325,000
1989/01/17 2,960 2,980 2,940 2,960 661,000
1989/01/13 2,980 3,000 2,940 2,940 1,287,000
1989/01/12 2,950 2,960 2,940 2,960 417,000
1989/01/11 2,950 2,960 2,930 2,960 546,000
1989/01/10 2,970 2,990 2,960 2,960 630,000
1989/01/09 2,940 2,980 2,930 2,980 283,000
1989/01/06 2,980 2,980 2,910 2,910 461,000
1989/01/05 2,980 2,980 2,940 2,950 449,000
1989/01/04 2,970 2,980 2,940 2,960 140,000

このページの先頭へ