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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,170 | 1,180 | 1,160 | 1,160 | 160,000 |
| 1993/12/29 | 1,170 | 1,170 | 1,150 | 1,170 | 145,000 |
| 1993/12/28 | 1,170 | 1,170 | 1,160 | 1,170 | 241,000 |
| 1993/12/27 | 1,150 | 1,160 | 1,130 | 1,150 | 380,000 |
| 1993/12/24 | 1,190 | 1,190 | 1,140 | 1,140 | 283,000 |
| 1993/12/22 | 1,200 | 1,210 | 1,180 | 1,190 | 377,000 |
| 1993/12/21 | 1,210 | 1,210 | 1,180 | 1,180 | 355,000 |
| 1993/12/20 | 1,210 | 1,230 | 1,200 | 1,220 | 280,000 |
| 1993/12/17 | 1,210 | 1,250 | 1,190 | 1,250 | 293,000 |
| 1993/12/16 | 1,210 | 1,230 | 1,190 | 1,200 | 310,000 |
| 1993/12/15 | 1,170 | 1,200 | 1,160 | 1,190 | 301,000 |
| 1993/12/14 | 1,180 | 1,190 | 1,170 | 1,180 | 471,000 |
| 1993/12/13 | 1,170 | 1,200 | 1,160 | 1,170 | 399,000 |
| 1993/12/10 | 1,170 | 1,190 | 1,140 | 1,180 | 1,766,000 |
| 1993/12/09 | 1,180 | 1,190 | 1,150 | 1,190 | 421,000 |
| 1993/12/08 | 1,180 | 1,180 | 1,120 | 1,140 | 811,000 |
| 1993/12/07 | 1,160 | 1,190 | 1,160 | 1,180 | 328,000 |
| 1993/12/06 | 1,190 | 1,190 | 1,170 | 1,180 | 588,000 |
| 1993/12/03 | 1,210 | 1,210 | 1,180 | 1,210 | 558,000 |
| 1993/12/02 | 1,180 | 1,270 | 1,150 | 1,210 | 825,000 |
| 1993/12/01 | 1,140 | 1,190 | 1,120 | 1,180 | 824,000 |
| 1993/11/30 | 1,140 | 1,150 | 1,110 | 1,120 | 964,000 |
| 1993/11/29 | 1,140 | 1,150 | 1,100 | 1,130 | 812,000 |
| 1993/11/26 | 1,220 | 1,220 | 1,150 | 1,160 | 639,000 |
| 1993/11/25 | 1,210 | 1,230 | 1,200 | 1,210 | 533,000 |
| 1993/11/24 | 1,220 | 1,230 | 1,170 | 1,200 | 474,000 |
| 1993/11/22 | 1,270 | 1,270 | 1,210 | 1,250 | 865,000 |
| 1993/11/19 | 1,270 | 1,280 | 1,260 | 1,270 | 669,000 |
| 1993/11/18 | 1,270 | 1,280 | 1,260 | 1,260 | 389,000 |
| 1993/11/17 | 1,270 | 1,280 | 1,260 | 1,270 | 514,000 |
| 1993/11/16 | 1,250 | 1,280 | 1,240 | 1,250 | 652,000 |
| 1993/11/15 | 1,280 | 1,280 | 1,240 | 1,260 | 862,000 |
| 1993/11/12 | 1,290 | 1,300 | 1,280 | 1,280 | 1,087,000 |
| 1993/11/11 | 1,310 | 1,320 | 1,290 | 1,290 | 599,000 |
| 1993/11/10 | 1,320 | 1,320 | 1,280 | 1,310 | 845,000 |
| 1993/11/09 | 1,330 | 1,340 | 1,300 | 1,310 | 438,000 |
| 1993/11/08 | 1,350 | 1,350 | 1,330 | 1,340 | 398,000 |
| 1993/11/05 | 1,350 | 1,350 | 1,320 | 1,340 | 617,000 |
| 1993/11/04 | 1,370 | 1,380 | 1,340 | 1,340 | 345,000 |
| 1993/11/02 | 1,350 | 1,380 | 1,350 | 1,360 | 283,000 |
| 1993/11/01 | 1,360 | 1,360 | 1,340 | 1,340 | 516,000 |
| 1993/10/29 | 1,370 | 1,390 | 1,360 | 1,380 | 298,000 |
| 1993/10/28 | 1,380 | 1,380 | 1,350 | 1,350 | 308,000 |
| 1993/10/27 | 1,390 | 1,400 | 1,350 | 1,360 | 480,000 |
| 1993/10/26 | 1,420 | 1,430 | 1,400 | 1,400 | 318,000 |
| 1993/10/25 | 1,430 | 1,430 | 1,420 | 1,430 | 437,000 |
| 1993/10/22 | 1,410 | 1,420 | 1,400 | 1,420 | 413,000 |
| 1993/10/21 | 1,400 | 1,400 | 1,390 | 1,400 | 476,000 |
| 1993/10/20 | 1,400 | 1,400 | 1,380 | 1,380 | 154,000 |
| 1993/10/19 | 1,400 | 1,410 | 1,390 | 1,410 | 366,000 |
| 1993/10/18 | 1,410 | 1,410 | 1,390 | 1,390 | 305,000 |
| 1993/10/15 | 1,390 | 1,400 | 1,380 | 1,390 | 451,000 |
| 1993/10/14 | 1,380 | 1,390 | 1,370 | 1,380 | 392,000 |
| 1993/10/13 | 1,380 | 1,390 | 1,370 | 1,390 | 172,000 |
| 1993/10/12 | 1,380 | 1,390 | 1,370 | 1,380 | 144,000 |
| 1993/10/08 | 1,370 | 1,390 | 1,370 | 1,390 | 677,000 |
| 1993/10/07 | 1,400 | 1,400 | 1,380 | 1,380 | 280,000 |
| 1993/10/06 | 1,390 | 1,400 | 1,380 | 1,400 | 130,000 |
| 1993/10/05 | 1,390 | 1,400 | 1,380 | 1,390 | 170,000 |
| 1993/10/04 | 1,380 | 1,390 | 1,380 | 1,380 | 129,000 |
| 1993/10/01 | 1,380 | 1,400 | 1,380 | 1,390 | 251,000 |
| 1993/09/30 | 1,390 | 1,400 | 1,380 | 1,380 | 331,000 |
| 1993/09/29 | 1,400 | 1,400 | 1,370 | 1,380 | 320,000 |
| 1993/09/28 | 1,410 | 1,420 | 1,400 | 1,400 | 440,000 |
| 1993/09/27 | 1,430 | 1,430 | 1,400 | 1,410 | 222,000 |
| 1993/09/24 | 1,420 | 1,430 | 1,410 | 1,410 | 387,000 |
| 1993/09/22 | 1,400 | 1,420 | 1,390 | 1,420 | 478,000 |
| 1993/09/21 | 1,420 | 1,440 | 1,410 | 1,420 | 335,000 |
| 1993/09/20 | 1,420 | 1,420 | 1,400 | 1,410 | 183,000 |
| 1993/09/17 | 1,420 | 1,420 | 1,400 | 1,420 | 470,000 |
| 1993/09/16 | 1,440 | 1,440 | 1,410 | 1,410 | 352,000 |
| 1993/09/14 | 1,450 | 1,450 | 1,430 | 1,450 | 375,000 |
| 1993/09/13 | 1,440 | 1,450 | 1,420 | 1,450 | 310,000 |
| 1993/09/10 | 1,410 | 1,420 | 1,400 | 1,420 | 1,958,000 |
| 1993/09/09 | 1,440 | 1,450 | 1,430 | 1,430 | 223,000 |
| 1993/09/08 | 1,440 | 1,450 | 1,440 | 1,440 | 858,000 |
| 1993/09/07 | 1,460 | 1,460 | 1,440 | 1,460 | 1,801,000 |
| 1993/09/06 | 1,460 | 1,480 | 1,460 | 1,470 | 2,564,000 |
| 1993/09/03 | 1,410 | 1,440 | 1,410 | 1,440 | 3,473,000 |
| 1993/09/02 | 1,390 | 1,410 | 1,380 | 1,400 | 682,000 |
| 1993/09/01 | 1,390 | 1,390 | 1,380 | 1,380 | 503,000 |
| 1993/08/31 | 1,390 | 1,390 | 1,370 | 1,390 | 452,000 |
| 1993/08/30 | 1,380 | 1,390 | 1,380 | 1,390 | 416,000 |
| 1993/08/27 | 1,370 | 1,380 | 1,370 | 1,380 | 410,000 |
| 1993/08/26 | 1,350 | 1,370 | 1,350 | 1,370 | 235,000 |
| 1993/08/25 | 1,350 | 1,350 | 1,340 | 1,350 | 158,000 |
| 1993/08/24 | 1,330 | 1,350 | 1,330 | 1,340 | 162,000 |
| 1993/08/23 | 1,340 | 1,350 | 1,320 | 1,350 | 337,000 |
| 1993/08/20 | 1,380 | 1,380 | 1,340 | 1,360 | 224,000 |
| 1993/08/19 | 1,370 | 1,380 | 1,340 | 1,350 | 231,000 |
| 1993/08/18 | 1,380 | 1,390 | 1,370 | 1,370 | 392,000 |
| 1993/08/17 | 1,390 | 1,400 | 1,380 | 1,390 | 171,000 |
| 1993/08/16 | 1,360 | 1,390 | 1,360 | 1,390 | 223,000 |
| 1993/08/13 | 1,390 | 1,400 | 1,370 | 1,380 | 458,000 |
| 1993/08/12 | 1,390 | 1,390 | 1,370 | 1,390 | 851,000 |
| 1993/08/11 | 1,360 | 1,380 | 1,360 | 1,370 | 432,000 |
| 1993/08/10 | 1,370 | 1,380 | 1,360 | 1,360 | 345,000 |
| 1993/08/09 | 1,350 | 1,370 | 1,350 | 1,360 | 305,000 |
| 1993/08/06 | 1,340 | 1,350 | 1,330 | 1,340 | 178,000 |
| 1993/08/05 | 1,380 | 1,380 | 1,340 | 1,340 | 258,000 |
| 1993/08/04 | 1,360 | 1,380 | 1,360 | 1,380 | 252,000 |
| 1993/08/03 | 1,370 | 1,390 | 1,360 | 1,360 | 361,000 |
| 1993/08/02 | 1,370 | 1,380 | 1,350 | 1,370 | 225,000 |
| 1993/07/30 | 1,370 | 1,390 | 1,370 | 1,380 | 381,000 |
| 1993/07/29 | 1,340 | 1,400 | 1,340 | 1,390 | 867,000 |
| 1993/07/28 | 1,360 | 1,360 | 1,340 | 1,340 | 188,000 |
| 1993/07/27 | 1,350 | 1,360 | 1,350 | 1,360 | 288,000 |
| 1993/07/26 | 1,330 | 1,350 | 1,320 | 1,350 | 386,000 |
| 1993/07/23 | 1,330 | 1,330 | 1,310 | 1,330 | 209,000 |
| 1993/07/22 | 1,340 | 1,350 | 1,330 | 1,330 | 161,000 |
| 1993/07/21 | 1,340 | 1,350 | 1,340 | 1,350 | 264,000 |
| 1993/07/20 | 1,350 | 1,350 | 1,330 | 1,350 | 195,000 |
| 1993/07/19 | 1,350 | 1,360 | 1,340 | 1,360 | 297,000 |
| 1993/07/16 | 1,350 | 1,350 | 1,340 | 1,350 | 315,000 |
| 1993/07/15 | 1,350 | 1,370 | 1,340 | 1,350 | 551,000 |
| 1993/07/14 | 1,340 | 1,350 | 1,330 | 1,330 | 370,000 |
| 1993/07/13 | 1,340 | 1,350 | 1,340 | 1,350 | 273,000 |
| 1993/07/12 | 1,360 | 1,360 | 1,340 | 1,350 | 270,000 |
| 1993/07/09 | 1,340 | 1,350 | 1,340 | 1,340 | 733,000 |
| 1993/07/08 | 1,350 | 1,350 | 1,330 | 1,340 | 375,000 |
| 1993/07/07 | 1,360 | 1,360 | 1,330 | 1,350 | 611,000 |
| 1993/07/06 | 1,320 | 1,360 | 1,320 | 1,340 | 287,000 |
| 1993/07/05 | 1,330 | 1,340 | 1,330 | 1,340 | 109,000 |
| 1993/07/02 | 1,360 | 1,360 | 1,330 | 1,350 | 265,000 |
| 1993/07/01 | 1,340 | 1,360 | 1,330 | 1,360 | 325,000 |
| 1993/06/30 | 1,330 | 1,350 | 1,320 | 1,340 | 391,000 |
| 1993/06/29 | 1,360 | 1,360 | 1,320 | 1,320 | 300,000 |
| 1993/06/28 | 1,350 | 1,380 | 1,340 | 1,360 | 440,000 |
| 1993/06/25 | 1,360 | 1,360 | 1,330 | 1,340 | 599,000 |
| 1993/06/24 | 1,340 | 1,350 | 1,330 | 1,340 | 438,000 |
| 1993/06/23 | 1,330 | 1,350 | 1,310 | 1,350 | 546,000 |
| 1993/06/22 | 1,320 | 1,320 | 1,300 | 1,320 | 473,000 |
| 1993/06/21 | 1,310 | 1,310 | 1,290 | 1,310 | 384,000 |
| 1993/06/18 | 1,320 | 1,350 | 1,320 | 1,330 | 442,000 |
| 1993/06/17 | 1,330 | 1,340 | 1,320 | 1,330 | 472,000 |
| 1993/06/16 | 1,340 | 1,350 | 1,330 | 1,340 | 478,000 |
| 1993/06/15 | 1,350 | 1,360 | 1,330 | 1,330 | 704,000 |
| 1993/06/14 | 1,350 | 1,360 | 1,340 | 1,350 | 406,000 |
| 1993/06/11 | 1,390 | 1,390 | 1,340 | 1,350 | 1,974,000 |
| 1993/06/10 | 1,350 | 1,370 | 1,340 | 1,370 | 442,000 |
| 1993/06/08 | 1,370 | 1,370 | 1,350 | 1,350 | 463,000 |
| 1993/06/07 | 1,390 | 1,400 | 1,360 | 1,370 | 555,000 |
| 1993/06/04 | 1,370 | 1,390 | 1,370 | 1,390 | 579,000 |
| 1993/06/03 | 1,370 | 1,390 | 1,360 | 1,390 | 538,000 |
| 1993/06/02 | 1,360 | 1,370 | 1,350 | 1,360 | 316,000 |
| 1993/06/01 | 1,350 | 1,370 | 1,350 | 1,360 | 340,000 |
| 1993/05/31 | 1,380 | 1,380 | 1,350 | 1,350 | 358,000 |
| 1993/05/28 | 1,380 | 1,390 | 1,360 | 1,390 | 387,000 |
| 1993/05/27 | 1,380 | 1,380 | 1,350 | 1,380 | 524,000 |
| 1993/05/26 | 1,350 | 1,380 | 1,350 | 1,380 | 551,000 |
| 1993/05/25 | 1,360 | 1,370 | 1,350 | 1,360 | 743,000 |
| 1993/05/24 | 1,360 | 1,370 | 1,340 | 1,340 | 468,000 |
| 1993/05/21 | 1,340 | 1,360 | 1,340 | 1,360 | 419,000 |
| 1993/05/20 | 1,380 | 1,380 | 1,340 | 1,360 | 640,000 |
| 1993/05/19 | 1,350 | 1,380 | 1,340 | 1,380 | 784,000 |
| 1993/05/18 | 1,360 | 1,360 | 1,330 | 1,360 | 566,000 |
| 1993/05/17 | 1,370 | 1,370 | 1,360 | 1,370 | 352,000 |
| 1993/05/14 | 1,370 | 1,370 | 1,340 | 1,350 | 1,056,000 |
| 1993/05/13 | 1,380 | 1,400 | 1,370 | 1,380 | 870,000 |
| 1993/05/12 | 1,370 | 1,380 | 1,350 | 1,370 | 755,000 |
| 1993/05/11 | 1,400 | 1,410 | 1,350 | 1,380 | 1,235,000 |
| 1993/05/10 | 1,370 | 1,390 | 1,360 | 1,390 | 335,000 |
| 1993/05/07 | 1,370 | 1,380 | 1,350 | 1,360 | 386,000 |
| 1993/05/06 | 1,390 | 1,400 | 1,350 | 1,350 | 402,000 |
| 1993/04/30 | 1,360 | 1,390 | 1,350 | 1,390 | 602,000 |
| 1993/04/28 | 1,370 | 1,380 | 1,350 | 1,360 | 952,000 |
| 1993/04/27 | 1,330 | 1,350 | 1,320 | 1,330 | 729,000 |
| 1993/04/26 | 1,340 | 1,340 | 1,310 | 1,320 | 546,000 |
| 1993/04/23 | 1,330 | 1,330 | 1,310 | 1,330 | 493,000 |
| 1993/04/22 | 1,340 | 1,350 | 1,310 | 1,310 | 540,000 |
| 1993/04/21 | 1,360 | 1,360 | 1,300 | 1,330 | 647,000 |
| 1993/04/20 | 1,360 | 1,370 | 1,340 | 1,350 | 644,000 |
| 1993/04/19 | 1,370 | 1,370 | 1,350 | 1,370 | 358,000 |
| 1993/04/16 | 1,390 | 1,400 | 1,360 | 1,370 | 723,000 |
| 1993/04/15 | 1,380 | 1,390 | 1,360 | 1,380 | 632,000 |
| 1993/04/14 | 1,380 | 1,400 | 1,340 | 1,360 | 1,021,000 |
| 1993/04/13 | 1,360 | 1,380 | 1,340 | 1,380 | 857,000 |
| 1993/04/12 | 1,360 | 1,360 | 1,340 | 1,340 | 466,000 |
| 1993/04/09 | 1,350 | 1,360 | 1,340 | 1,340 | 1,471,000 |
| 1993/04/08 | 1,360 | 1,390 | 1,330 | 1,340 | 1,416,000 |
| 1993/04/07 | 1,300 | 1,350 | 1,290 | 1,340 | 1,984,000 |
| 1993/04/06 | 1,300 | 1,310 | 1,280 | 1,280 | 1,438,000 |
| 1993/04/05 | 1,270 | 1,280 | 1,250 | 1,280 | 935,000 |
| 1993/04/02 | 1,270 | 1,290 | 1,240 | 1,290 | 1,206,000 |
| 1993/04/01 | 1,260 | 1,270 | 1,230 | 1,250 | 564,000 |
| 1993/03/31 | 1,260 | 1,260 | 1,250 | 1,260 | 408,000 |
| 1993/03/30 | 1,270 | 1,280 | 1,250 | 1,260 | 799,000 |
| 1993/03/29 | 1,260 | 1,270 | 1,250 | 1,250 | 486,000 |
| 1993/03/26 | 1,260 | 1,260 | 1,240 | 1,240 | 495,000 |
| 1993/03/25 | 1,280 | 1,280 | 1,250 | 1,250 | 477,000 |
| 1993/03/24 | 1,250 | 1,270 | 1,250 | 1,260 | 389,000 |
| 1993/03/23 | 1,230 | 1,260 | 1,230 | 1,250 | 361,000 |
| 1993/03/22 | 1,260 | 1,270 | 1,240 | 1,250 | 429,000 |
| 1993/03/19 | 1,290 | 1,290 | 1,230 | 1,240 | 736,000 |
| 1993/03/18 | 1,260 | 1,300 | 1,260 | 1,300 | 670,000 |
| 1993/03/17 | 1,260 | 1,260 | 1,240 | 1,250 | 385,000 |
| 1993/03/16 | 1,260 | 1,260 | 1,240 | 1,240 | 441,000 |
| 1993/03/15 | 1,250 | 1,270 | 1,250 | 1,250 | 295,000 |
| 1993/03/12 | 1,230 | 1,250 | 1,230 | 1,250 | 2,020,000 |
| 1993/03/11 | 1,260 | 1,270 | 1,230 | 1,240 | 586,000 |
| 1993/03/10 | 1,240 | 1,250 | 1,230 | 1,230 | 556,000 |
| 1993/03/09 | 1,250 | 1,260 | 1,230 | 1,240 | 1,180,000 |
| 1993/03/08 | 1,190 | 1,240 | 1,180 | 1,240 | 1,215,000 |
| 1993/03/05 | 1,180 | 1,200 | 1,170 | 1,190 | 425,000 |
| 1993/03/04 | 1,170 | 1,180 | 1,170 | 1,180 | 268,000 |
| 1993/03/03 | 1,190 | 1,190 | 1,180 | 1,180 | 376,000 |
| 1993/03/02 | 1,180 | 1,190 | 1,180 | 1,190 | 567,000 |
| 1993/03/01 | 1,210 | 1,210 | 1,180 | 1,180 | 293,000 |
| 1993/02/26 | 1,210 | 1,210 | 1,200 | 1,210 | 487,000 |
| 1993/02/25 | 1,210 | 1,220 | 1,200 | 1,210 | 468,000 |
| 1993/02/24 | 1,200 | 1,210 | 1,180 | 1,210 | 377,000 |
| 1993/02/23 | 1,210 | 1,220 | 1,190 | 1,200 | 444,000 |
| 1993/02/22 | 1,230 | 1,230 | 1,210 | 1,210 | 393,000 |
| 1993/02/19 | 1,240 | 1,240 | 1,220 | 1,230 | 245,000 |
| 1993/02/18 | 1,230 | 1,240 | 1,210 | 1,230 | 286,000 |
| 1993/02/17 | 1,220 | 1,240 | 1,220 | 1,240 | 246,000 |
| 1993/02/16 | 1,240 | 1,250 | 1,230 | 1,230 | 248,000 |
| 1993/02/15 | 1,220 | 1,250 | 1,220 | 1,250 | 350,000 |
| 1993/02/12 | 1,250 | 1,250 | 1,220 | 1,220 | 603,000 |
| 1993/02/10 | 1,220 | 1,240 | 1,220 | 1,240 | 172,000 |
| 1993/02/09 | 1,240 | 1,240 | 1,230 | 1,230 | 137,000 |
| 1993/02/08 | 1,230 | 1,240 | 1,230 | 1,240 | 218,000 |
| 1993/02/05 | 1,240 | 1,260 | 1,220 | 1,240 | 516,000 |
| 1993/02/04 | 1,240 | 1,250 | 1,220 | 1,230 | 397,000 |
| 1993/02/03 | 1,230 | 1,240 | 1,220 | 1,220 | 515,000 |
| 1993/02/02 | 1,230 | 1,230 | 1,210 | 1,220 | 489,000 |
| 1993/02/01 | 1,230 | 1,230 | 1,210 | 1,220 | 219,000 |
| 1993/01/29 | 1,240 | 1,240 | 1,220 | 1,230 | 601,000 |
| 1993/01/28 | 1,200 | 1,250 | 1,190 | 1,220 | 1,053,000 |
| 1993/01/27 | 1,190 | 1,190 | 1,160 | 1,190 | 520,000 |
| 1993/01/26 | 1,160 | 1,190 | 1,150 | 1,190 | 371,000 |
| 1993/01/25 | 1,160 | 1,160 | 1,130 | 1,150 | 381,000 |
| 1993/01/22 | 1,180 | 1,180 | 1,160 | 1,160 | 264,000 |
| 1993/01/21 | 1,190 | 1,200 | 1,170 | 1,190 | 461,000 |
| 1993/01/20 | 1,230 | 1,230 | 1,190 | 1,190 | 214,000 |
| 1993/01/19 | 1,210 | 1,220 | 1,200 | 1,220 | 185,000 |
| 1993/01/18 | 1,200 | 1,200 | 1,190 | 1,200 | 194,000 |
| 1993/01/14 | 1,210 | 1,220 | 1,190 | 1,200 | 366,000 |
| 1993/01/13 | 1,240 | 1,240 | 1,200 | 1,200 | 415,000 |
| 1993/01/12 | 1,220 | 1,220 | 1,200 | 1,220 | 222,000 |
| 1993/01/11 | 1,210 | 1,220 | 1,200 | 1,210 | 353,000 |
| 1993/01/08 | 1,210 | 1,240 | 1,210 | 1,220 | 600,000 |
| 1993/01/07 | 1,240 | 1,250 | 1,230 | 1,230 | 398,000 |
| 1993/01/06 | 1,250 | 1,260 | 1,220 | 1,240 | 355,000 |
| 1993/01/05 | 1,250 | 1,260 | 1,240 | 1,250 | 309,000 |
| 1993/01/04 | 1,280 | 1,280 | 1,250 | 1,250 | 108,000 |