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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,540 | 1,570 | 1,540 | 1,570 | 249,000 |
| 1990/12/27 | 1,560 | 1,570 | 1,530 | 1,530 | 412,000 |
| 1990/12/26 | 1,560 | 1,580 | 1,540 | 1,560 | 361,000 |
| 1990/12/25 | 1,520 | 1,560 | 1,520 | 1,540 | 333,000 |
| 1990/12/21 | 1,520 | 1,570 | 1,520 | 1,550 | 328,000 |
| 1990/12/20 | 1,580 | 1,590 | 1,550 | 1,580 | 1,032,000 |
| 1990/12/19 | 1,620 | 1,650 | 1,610 | 1,620 | 811,000 |
| 1990/12/18 | 1,550 | 1,590 | 1,550 | 1,590 | 368,000 |
| 1990/12/17 | 1,560 | 1,580 | 1,550 | 1,550 | 261,000 |
| 1990/12/14 | 1,530 | 1,590 | 1,530 | 1,590 | 2,074,000 |
| 1990/12/13 | 1,640 | 1,650 | 1,620 | 1,620 | 484,000 |
| 1990/12/12 | 1,600 | 1,650 | 1,580 | 1,620 | 326,000 |
| 1990/12/11 | 1,560 | 1,650 | 1,560 | 1,620 | 553,000 |
| 1990/12/10 | 1,570 | 1,570 | 1,550 | 1,550 | 248,000 |
| 1990/12/07 | 1,570 | 1,570 | 1,530 | 1,570 | 395,000 |
| 1990/12/06 | 1,490 | 1,550 | 1,440 | 1,540 | 612,000 |
| 1990/12/05 | 1,440 | 1,490 | 1,380 | 1,430 | 384,000 |
| 1990/12/04 | 1,470 | 1,490 | 1,400 | 1,400 | 386,000 |
| 1990/12/03 | 1,510 | 1,520 | 1,470 | 1,470 | 222,000 |
| 1990/11/30 | 1,430 | 1,480 | 1,430 | 1,470 | 248,000 |
| 1990/11/29 | 1,470 | 1,520 | 1,450 | 1,520 | 291,000 |
| 1990/11/28 | 1,540 | 1,560 | 1,510 | 1,550 | 416,000 |
| 1990/11/27 | 1,540 | 1,540 | 1,520 | 1,540 | 304,000 |
| 1990/11/26 | 1,550 | 1,550 | 1,510 | 1,540 | 302,000 |
| 1990/11/22 | 1,490 | 1,540 | 1,490 | 1,540 | 406,000 |
| 1990/11/21 | 1,500 | 1,500 | 1,480 | 1,500 | 293,000 |
| 1990/11/20 | 1,520 | 1,540 | 1,510 | 1,530 | 217,000 |
| 1990/11/19 | 1,530 | 1,550 | 1,510 | 1,540 | 242,000 |
| 1990/11/16 | 1,550 | 1,560 | 1,510 | 1,510 | 314,000 |
| 1990/11/15 | 1,570 | 1,590 | 1,540 | 1,570 | 140,000 |
| 1990/11/14 | 1,550 | 1,570 | 1,530 | 1,570 | 343,000 |
| 1990/11/13 | 1,570 | 1,580 | 1,540 | 1,550 | 340,000 |
| 1990/11/09 | 1,470 | 1,490 | 1,460 | 1,490 | 162,000 |
| 1990/11/08 | 1,480 | 1,520 | 1,460 | 1,500 | 307,000 |
| 1990/11/07 | 1,530 | 1,540 | 1,460 | 1,540 | 359,000 |
| 1990/11/06 | 1,630 | 1,640 | 1,560 | 1,560 | 280,000 |
| 1990/11/05 | 1,620 | 1,640 | 1,600 | 1,610 | 98,000 |
| 1990/11/02 | 1,570 | 1,640 | 1,550 | 1,600 | 180,000 |
| 1990/11/01 | 1,610 | 1,640 | 1,560 | 1,600 | 297,000 |
| 1990/10/31 | 1,690 | 1,690 | 1,660 | 1,670 | 182,000 |
| 1990/10/30 | 1,660 | 1,690 | 1,650 | 1,690 | 306,000 |
| 1990/10/29 | 1,680 | 1,720 | 1,660 | 1,670 | 1,175,000 |
| 1990/10/26 | 1,630 | 1,720 | 1,630 | 1,690 | 970,000 |
| 1990/10/25 | 1,700 | 1,700 | 1,660 | 1,690 | 741,000 |
| 1990/10/24 | 1,620 | 1,640 | 1,600 | 1,640 | 568,000 |
| 1990/10/23 | 1,690 | 1,700 | 1,650 | 1,680 | 693,000 |
| 1990/10/22 | 1,670 | 1,700 | 1,640 | 1,680 | 426,000 |
| 1990/10/19 | 1,630 | 1,660 | 1,610 | 1,610 | 411,000 |
| 1990/10/18 | 1,640 | 1,670 | 1,600 | 1,660 | 497,000 |
| 1990/10/17 | 1,590 | 1,610 | 1,560 | 1,610 | 612,000 |
| 1990/10/16 | 1,570 | 1,600 | 1,550 | 1,570 | 865,000 |
| 1990/10/15 | 1,530 | 1,560 | 1,530 | 1,550 | 308,000 |
| 1990/10/12 | 1,510 | 1,550 | 1,490 | 1,530 | 226,000 |
| 1990/10/11 | 1,530 | 1,550 | 1,520 | 1,530 | 208,000 |
| 1990/10/09 | 1,650 | 1,650 | 1,600 | 1,620 | 470,000 |
| 1990/10/08 | 1,560 | 1,620 | 1,550 | 1,600 | 381,000 |
| 1990/10/05 | 1,530 | 1,550 | 1,490 | 1,530 | 670,000 |
| 1990/10/04 | 1,410 | 1,520 | 1,410 | 1,460 | 626,000 |
| 1990/10/03 | 1,470 | 1,550 | 1,410 | 1,470 | 705,000 |
| 1990/10/02 | 1,450 | 1,450 | 1,450 | 1,450 | 607,000 |
| 1990/10/01 | 1,360 | 1,370 | 1,210 | 1,250 | 644,000 |
| 1990/09/28 | 1,410 | 1,410 | 1,260 | 1,340 | 728,000 |
| 1990/09/27 | 1,440 | 1,460 | 1,370 | 1,410 | 584,000 |
| 1990/09/26 | 1,560 | 1,580 | 1,430 | 1,460 | 522,000 |
| 1990/09/25 | 1,570 | 1,570 | 1,530 | 1,540 | 170,000 |
| 1990/09/21 | 1,570 | 1,570 | 1,520 | 1,550 | 738,000 |
| 1990/09/20 | 1,550 | 1,550 | 1,510 | 1,540 | 951,000 |
| 1990/09/19 | 1,560 | 1,570 | 1,530 | 1,530 | 344,000 |
| 1990/09/18 | 1,550 | 1,570 | 1,520 | 1,560 | 411,000 |
| 1990/09/17 | 1,620 | 1,620 | 1,560 | 1,570 | 434,000 |
| 1990/09/14 | 1,600 | 1,640 | 1,590 | 1,640 | 1,007,000 |
| 1990/09/13 | 1,700 | 1,700 | 1,620 | 1,660 | 518,000 |
| 1990/09/12 | 1,620 | 1,700 | 1,580 | 1,690 | 801,000 |
| 1990/09/11 | 1,620 | 1,650 | 1,590 | 1,630 | 341,000 |
| 1990/09/10 | 1,560 | 1,650 | 1,560 | 1,650 | 589,000 |
| 1990/09/07 | 1,560 | 1,580 | 1,520 | 1,550 | 435,000 |
| 1990/09/06 | 1,600 | 1,600 | 1,520 | 1,530 | 402,000 |
| 1990/09/05 | 1,610 | 1,640 | 1,560 | 1,600 | 678,000 |
| 1990/09/04 | 1,670 | 1,690 | 1,620 | 1,640 | 207,000 |
| 1990/09/03 | 1,720 | 1,740 | 1,670 | 1,670 | 340,000 |
| 1990/08/31 | 1,690 | 1,720 | 1,680 | 1,700 | 659,000 |
| 1990/08/30 | 1,700 | 1,750 | 1,660 | 1,720 | 305,000 |
| 1990/08/29 | 1,700 | 1,700 | 1,650 | 1,650 | 452,000 |
| 1990/08/28 | 1,740 | 1,750 | 1,670 | 1,700 | 625,000 |
| 1990/08/27 | 1,610 | 1,680 | 1,610 | 1,650 | 207,000 |
| 1990/08/24 | 1,520 | 1,730 | 1,520 | 1,580 | 1,032,000 |
| 1990/08/23 | 1,680 | 1,690 | 1,500 | 1,580 | 695,000 |
| 1990/08/22 | 1,750 | 1,800 | 1,710 | 1,710 | 676,000 |
| 1990/08/21 | 1,870 | 1,870 | 1,780 | 1,810 | 311,000 |
| 1990/08/20 | 1,810 | 1,820 | 1,770 | 1,780 | 318,000 |
| 1990/08/17 | 1,800 | 1,850 | 1,760 | 1,820 | 346,000 |
| 1990/08/16 | 1,820 | 1,850 | 1,810 | 1,820 | 446,000 |
| 1990/08/15 | 1,850 | 1,900 | 1,810 | 1,880 | 801,000 |
| 1990/08/14 | 1,820 | 1,840 | 1,780 | 1,840 | 583,000 |
| 1990/08/13 | 1,880 | 1,890 | 1,810 | 1,820 | 321,000 |
| 1990/08/10 | 1,920 | 1,950 | 1,880 | 1,910 | 521,000 |
| 1990/08/09 | 1,980 | 1,990 | 1,900 | 1,920 | 372,000 |
| 1990/08/08 | 1,960 | 2,000 | 1,940 | 1,960 | 573,000 |
| 1990/08/07 | 1,870 | 1,940 | 1,850 | 1,940 | 910,000 |
| 1990/08/06 | 2,000 | 2,000 | 1,910 | 2,000 | 417,000 |
| 1990/08/03 | 2,020 | 2,090 | 2,010 | 2,040 | 564,000 |
| 1990/08/02 | 2,040 | 2,120 | 2,010 | 2,120 | 799,000 |
| 1990/08/01 | 2,150 | 2,170 | 2,090 | 2,120 | 580,000 |
| 1990/07/31 | 2,170 | 2,200 | 2,140 | 2,180 | 256,000 |
| 1990/07/30 | 2,150 | 2,180 | 2,110 | 2,180 | 370,000 |
| 1990/07/27 | 2,220 | 2,220 | 2,150 | 2,170 | 1,071,000 |
| 1990/07/26 | 2,260 | 2,300 | 2,170 | 2,180 | 893,000 |
| 1990/07/25 | 2,330 | 2,370 | 2,280 | 2,300 | 1,385,000 |
| 1990/07/24 | 2,360 | 2,400 | 2,290 | 2,290 | 2,078,000 |
| 1990/07/23 | 2,500 | 2,530 | 2,250 | 2,400 | 3,502,000 |
| 1990/07/20 | 2,400 | 2,690 | 2,400 | 2,460 | 20,722,000 |
| 1990/07/19 | 2,420 | 2,420 | 2,420 | 2,420 | 3,764,000 |
| 1990/07/18 | 2,020 | 2,030 | 2,000 | 2,020 | 696,000 |
| 1990/07/17 | 2,030 | 2,030 | 2,010 | 2,010 | 247,000 |
| 1990/07/16 | 2,000 | 2,020 | 1,990 | 2,020 | 311,000 |
| 1990/07/13 | 2,020 | 2,020 | 2,000 | 2,000 | 219,000 |
| 1990/07/12 | 2,030 | 2,030 | 2,000 | 2,020 | 311,000 |
| 1990/07/11 | 1,990 | 2,060 | 1,990 | 2,030 | 440,000 |
| 1990/07/10 | 2,030 | 2,030 | 1,990 | 1,990 | 184,000 |
| 1990/07/09 | 2,030 | 2,030 | 1,990 | 2,020 | 262,000 |
| 1990/07/06 | 2,000 | 2,030 | 1,990 | 2,010 | 375,000 |
| 1990/07/05 | 2,040 | 2,040 | 2,000 | 2,000 | 404,000 |
| 1990/07/04 | 2,050 | 2,050 | 2,030 | 2,030 | 264,000 |
| 1990/07/03 | 2,030 | 2,050 | 2,030 | 2,030 | 142,000 |
| 1990/07/02 | 2,020 | 2,050 | 2,020 | 2,050 | 221,000 |
| 1990/06/29 | 2,040 | 2,050 | 2,030 | 2,050 | 221,000 |
| 1990/06/28 | 2,050 | 2,050 | 2,030 | 2,050 | 322,000 |
| 1990/06/27 | 2,030 | 2,050 | 2,030 | 2,040 | 415,000 |
| 1990/06/26 | 2,030 | 2,090 | 2,030 | 2,060 | 425,000 |
| 1990/06/25 | 2,050 | 2,050 | 2,010 | 2,030 | 498,000 |
| 1990/06/22 | 2,050 | 2,110 | 2,030 | 2,070 | 2,611,000 |
| 1990/06/21 | 2,050 | 2,080 | 2,010 | 2,040 | 640,000 |
| 1990/06/20 | 2,050 | 2,070 | 2,050 | 2,050 | 360,000 |
| 1990/06/19 | 2,090 | 2,100 | 2,060 | 2,060 | 315,000 |
| 1990/06/18 | 2,090 | 2,120 | 2,090 | 2,110 | 335,000 |
| 1990/06/15 | 2,080 | 2,110 | 2,070 | 2,090 | 1,272,000 |
| 1990/06/14 | 2,080 | 2,090 | 2,060 | 2,080 | 321,000 |
| 1990/06/13 | 2,080 | 2,080 | 2,050 | 2,070 | 236,000 |
| 1990/06/12 | 2,070 | 2,080 | 2,060 | 2,060 | 419,000 |
| 1990/06/11 | 2,070 | 2,100 | 2,060 | 2,080 | 282,000 |
| 1990/06/08 | 2,070 | 2,080 | 2,050 | 2,060 | 816,000 |
| 1990/06/07 | 2,030 | 2,070 | 2,020 | 2,050 | 501,000 |
| 1990/06/06 | 2,080 | 2,080 | 2,050 | 2,050 | 600,000 |
| 1990/06/05 | 2,080 | 2,100 | 2,070 | 2,070 | 329,000 |
| 1990/06/04 | 2,110 | 2,120 | 2,090 | 2,090 | 245,000 |
| 1990/06/01 | 2,120 | 2,130 | 2,100 | 2,110 | 969,000 |
| 1990/05/31 | 2,070 | 2,130 | 2,070 | 2,120 | 811,000 |
| 1990/05/30 | 2,090 | 2,100 | 2,070 | 2,080 | 407,000 |
| 1990/05/29 | 2,090 | 2,100 | 2,080 | 2,090 | 525,000 |
| 1990/05/28 | 2,110 | 2,110 | 2,080 | 2,110 | 280,000 |
| 1990/05/25 | 2,090 | 2,110 | 2,070 | 2,100 | 488,000 |
| 1990/05/24 | 2,080 | 2,090 | 2,070 | 2,090 | 297,000 |
| 1990/05/23 | 2,110 | 2,120 | 2,070 | 2,080 | 536,000 |
| 1990/05/22 | 2,100 | 2,110 | 2,080 | 2,110 | 250,000 |
| 1990/05/21 | 2,130 | 2,150 | 2,060 | 2,120 | 323,000 |
| 1990/05/18 | 2,110 | 2,130 | 2,090 | 2,100 | 483,000 |
| 1990/05/17 | 2,120 | 2,130 | 2,110 | 2,110 | 465,000 |
| 1990/05/16 | 2,110 | 2,150 | 2,100 | 2,150 | 379,000 |
| 1990/05/15 | 2,170 | 2,170 | 2,110 | 2,130 | 446,000 |
| 1990/05/14 | 2,190 | 2,240 | 2,150 | 2,170 | 777,000 |
| 1990/05/11 | 2,040 | 2,170 | 2,040 | 2,160 | 1,312,000 |
| 1990/05/10 | 2,070 | 2,080 | 2,040 | 2,040 | 530,000 |
| 1990/05/09 | 2,080 | 2,080 | 2,040 | 2,060 | 423,000 |
| 1990/05/08 | 2,080 | 2,090 | 2,040 | 2,080 | 496,000 |
| 1990/05/07 | 2,070 | 2,100 | 2,050 | 2,080 | 395,000 |
| 1990/05/02 | 2,040 | 2,040 | 2,000 | 2,030 | 243,000 |
| 1990/05/01 | 2,030 | 2,050 | 2,000 | 2,040 | 198,000 |
| 1990/04/27 | 2,100 | 2,120 | 2,020 | 2,040 | 535,000 |
| 1990/04/26 | 2,130 | 2,130 | 2,120 | 2,120 | 142,000 |
| 1990/04/25 | 2,110 | 2,140 | 2,100 | 2,130 | 854,000 |
| 1990/04/24 | 2,060 | 2,120 | 2,060 | 2,110 | 220,000 |
| 1990/04/23 | 2,150 | 2,150 | 2,100 | 2,140 | 317,000 |
| 1990/04/20 | 2,140 | 2,140 | 2,110 | 2,140 | 374,000 |
| 1990/04/19 | 2,170 | 2,170 | 2,130 | 2,130 | 666,000 |
| 1990/04/18 | 2,030 | 2,130 | 2,030 | 2,130 | 652,000 |
| 1990/04/17 | 2,010 | 2,070 | 2,010 | 2,030 | 589,000 |
| 1990/04/16 | 2,060 | 2,060 | 2,020 | 2,030 | 145,000 |
| 1990/04/13 | 2,100 | 2,100 | 2,050 | 2,080 | 205,000 |
| 1990/04/12 | 2,060 | 2,100 | 2,050 | 2,100 | 521,000 |
| 1990/04/11 | 2,020 | 2,080 | 2,020 | 2,050 | 455,000 |
| 1990/04/10 | 2,040 | 2,080 | 2,020 | 2,020 | 322,000 |
| 1990/04/09 | 2,050 | 2,120 | 2,050 | 2,120 | 549,000 |
| 1990/04/06 | 2,000 | 2,050 | 1,990 | 2,030 | 1,005,000 |
| 1990/04/05 | 1,900 | 1,950 | 1,880 | 1,890 | 313,000 |
| 1990/04/04 | 1,940 | 1,980 | 1,900 | 1,960 | 558,000 |
| 1990/04/03 | 1,810 | 1,950 | 1,810 | 1,940 | 473,000 |
| 1990/04/02 | 1,870 | 1,870 | 1,750 | 1,840 | 576,000 |
| 1990/03/30 | 1,920 | 1,950 | 1,870 | 1,900 | 533,000 |
| 1990/03/29 | 1,980 | 2,020 | 1,930 | 2,020 | 605,000 |
| 1990/03/28 | 2,030 | 2,070 | 1,980 | 2,020 | 736,000 |
| 1990/03/27 | 2,090 | 2,180 | 2,080 | 2,110 | 504,000 |
| 1990/03/26 | 1,960 | 2,060 | 1,950 | 2,050 | 780,000 |
| 1990/03/23 | 1,940 | 2,000 | 1,880 | 2,000 | 552,000 |
| 1990/03/22 | 1,870 | 2,000 | 1,780 | 1,920 | 757,000 |
| 1990/03/20 | 1,980 | 2,040 | 1,900 | 1,930 | 726,000 |
| 1990/03/19 | 2,080 | 2,090 | 2,000 | 2,000 | 490,000 |
| 1990/03/16 | 2,080 | 2,090 | 2,070 | 2,080 | 248,000 |
| 1990/03/15 | 2,090 | 2,090 | 2,060 | 2,080 | 525,000 |
| 1990/03/14 | 2,080 | 2,110 | 2,070 | 2,090 | 580,000 |
| 1990/03/13 | 2,120 | 2,140 | 2,050 | 2,090 | 1,250,000 |
| 1990/03/12 | 2,270 | 2,290 | 2,150 | 2,150 | 568,000 |
| 1990/03/09 | 2,290 | 2,300 | 2,270 | 2,300 | 873,000 |
| 1990/03/08 | 2,260 | 2,330 | 2,250 | 2,290 | 721,000 |
| 1990/03/07 | 2,350 | 2,350 | 2,280 | 2,280 | 498,000 |
| 1990/03/06 | 2,380 | 2,400 | 2,360 | 2,360 | 293,000 |
| 1990/03/05 | 2,380 | 2,390 | 2,370 | 2,370 | 339,000 |
| 1990/03/02 | 2,390 | 2,400 | 2,380 | 2,390 | 192,000 |
| 1990/03/01 | 2,410 | 2,440 | 2,380 | 2,390 | 795,000 |
| 1990/02/28 | 2,420 | 2,450 | 2,350 | 2,370 | 630,000 |
| 1990/02/27 | 2,370 | 2,420 | 2,300 | 2,340 | 509,000 |
| 1990/02/26 | 2,400 | 2,400 | 2,250 | 2,300 | 525,000 |
| 1990/02/23 | 2,500 | 2,500 | 2,410 | 2,440 | 284,000 |
| 1990/02/22 | 2,570 | 2,610 | 2,500 | 2,500 | 447,000 |
| 1990/02/21 | 2,630 | 2,630 | 2,560 | 2,560 | 234,000 |
| 1990/02/20 | 2,650 | 2,660 | 2,620 | 2,650 | 296,000 |
| 1990/02/19 | 2,690 | 2,700 | 2,620 | 2,660 | 422,000 |
| 1990/02/16 | 2,700 | 2,700 | 2,690 | 2,690 | 616,000 |
| 1990/02/15 | 2,690 | 2,690 | 2,660 | 2,690 | 205,000 |
| 1990/02/14 | 2,670 | 2,690 | 2,650 | 2,690 | 192,000 |
| 1990/02/13 | 2,710 | 2,710 | 2,670 | 2,670 | 113,000 |
| 1990/02/09 | 2,690 | 2,690 | 2,670 | 2,670 | 227,000 |
| 1990/02/08 | 2,700 | 2,700 | 2,690 | 2,700 | 347,000 |
| 1990/02/07 | 2,710 | 2,710 | 2,650 | 2,670 | 615,000 |
| 1990/02/06 | 2,770 | 2,770 | 2,750 | 2,750 | 344,000 |
| 1990/02/05 | 2,790 | 2,790 | 2,750 | 2,770 | 242,000 |
| 1990/02/02 | 2,800 | 2,810 | 2,790 | 2,790 | 600,000 |
| 1990/02/01 | 2,800 | 2,810 | 2,770 | 2,790 | 281,000 |
| 1990/01/31 | 2,770 | 2,800 | 2,750 | 2,780 | 296,000 |
| 1990/01/30 | 2,800 | 2,800 | 2,750 | 2,780 | 276,000 |
| 1990/01/29 | 2,780 | 2,800 | 2,780 | 2,800 | 273,000 |
| 1990/01/26 | 2,780 | 2,800 | 2,740 | 2,800 | 731,000 |
| 1990/01/25 | 2,760 | 2,770 | 2,730 | 2,750 | 3,124,000 |
| 1990/01/24 | 2,730 | 2,770 | 2,730 | 2,750 | 314,000 |
| 1990/01/23 | 2,790 | 2,800 | 2,770 | 2,770 | 729,000 |
| 1990/01/22 | 2,730 | 2,780 | 2,720 | 2,770 | 457,000 |
| 1990/01/19 | 2,730 | 2,730 | 2,700 | 2,730 | 527,000 |
| 1990/01/18 | 2,710 | 2,730 | 2,700 | 2,730 | 538,000 |
| 1990/01/17 | 2,810 | 2,810 | 2,690 | 2,690 | 621,000 |
| 1990/01/16 | 2,790 | 2,800 | 2,790 | 2,790 | 426,000 |
| 1990/01/12 | 2,820 | 2,820 | 2,790 | 2,810 | 472,000 |
| 1990/01/11 | 2,820 | 2,820 | 2,790 | 2,820 | 428,000 |
| 1990/01/10 | 2,820 | 2,820 | 2,790 | 2,800 | 292,000 |
| 1990/01/09 | 2,840 | 2,840 | 2,800 | 2,830 | 456,000 |
| 1990/01/08 | 2,850 | 2,850 | 2,830 | 2,840 | 238,000 |
| 1990/01/05 | 2,850 | 2,850 | 2,830 | 2,830 | 236,000 |
| 1990/01/04 | 2,880 | 2,880 | 2,820 | 2,830 | 273,000 |