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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,110 | 1,150 | 1,110 | 1,150 | 527,000 |
| 1995/12/28 | 1,140 | 1,140 | 1,120 | 1,140 | 320,000 |
| 1995/12/27 | 1,150 | 1,150 | 1,130 | 1,130 | 413,000 |
| 1995/12/26 | 1,130 | 1,140 | 1,120 | 1,140 | 280,000 |
| 1995/12/25 | 1,120 | 1,130 | 1,110 | 1,120 | 109,000 |
| 1995/12/22 | 1,140 | 1,150 | 1,120 | 1,120 | 918,000 |
| 1995/12/21 | 1,110 | 1,140 | 1,100 | 1,130 | 842,000 |
| 1995/12/20 | 1,110 | 1,110 | 1,090 | 1,110 | 1,042,000 |
| 1995/12/19 | 1,050 | 1,100 | 1,040 | 1,100 | 1,093,000 |
| 1995/12/18 | 1,090 | 1,090 | 1,080 | 1,090 | 523,000 |
| 1995/12/15 | 1,090 | 1,090 | 1,070 | 1,070 | 490,000 |
| 1995/12/14 | 1,080 | 1,110 | 1,070 | 1,100 | 1,248,000 |
| 1995/12/13 | 1,080 | 1,080 | 1,070 | 1,080 | 466,000 |
| 1995/12/12 | 1,070 | 1,080 | 1,060 | 1,080 | 538,000 |
| 1995/12/11 | 1,090 | 1,090 | 1,070 | 1,070 | 219,000 |
| 1995/12/08 | 1,100 | 1,100 | 1,070 | 1,080 | 2,063,000 |
| 1995/12/07 | 1,080 | 1,100 | 1,080 | 1,100 | 471,000 |
| 1995/12/06 | 1,090 | 1,100 | 1,080 | 1,080 | 333,000 |
| 1995/12/05 | 1,100 | 1,110 | 1,100 | 1,100 | 221,000 |
| 1995/12/04 | 1,110 | 1,110 | 1,090 | 1,110 | 833,000 |
| 1995/12/01 | 1,100 | 1,120 | 1,090 | 1,110 | 1,449,000 |
| 1995/11/30 | 1,100 | 1,100 | 1,080 | 1,100 | 674,000 |
| 1995/11/29 | 1,090 | 1,100 | 1,070 | 1,080 | 627,000 |
| 1995/11/28 | 1,090 | 1,100 | 1,080 | 1,100 | 367,000 |
| 1995/11/27 | 1,070 | 1,100 | 1,070 | 1,080 | 704,000 |
| 1995/11/24 | 1,080 | 1,080 | 1,070 | 1,070 | 248,000 |
| 1995/11/22 | 1,080 | 1,090 | 1,080 | 1,080 | 374,000 |
| 1995/11/21 | 1,070 | 1,080 | 1,060 | 1,080 | 316,000 |
| 1995/11/20 | 1,080 | 1,090 | 1,060 | 1,090 | 558,000 |
| 1995/11/17 | 1,060 | 1,080 | 1,050 | 1,080 | 972,000 |
| 1995/11/16 | 1,030 | 1,060 | 1,020 | 1,060 | 786,000 |
| 1995/11/15 | 1,030 | 1,040 | 1,020 | 1,020 | 362,000 |
| 1995/11/14 | 1,020 | 1,040 | 1,020 | 1,030 | 628,000 |
| 1995/11/13 | 1,020 | 1,020 | 1,010 | 1,010 | 384,000 |
| 1995/11/10 | 1,010 | 1,020 | 1,010 | 1,020 | 254,000 |
| 1995/11/09 | 1,010 | 1,020 | 1,000 | 1,010 | 224,000 |
| 1995/11/08 | 1,020 | 1,030 | 1,000 | 1,000 | 586,000 |
| 1995/11/07 | 1,020 | 1,020 | 1,000 | 1,000 | 158,000 |
| 1995/11/06 | 1,010 | 1,030 | 1,010 | 1,020 | 451,000 |
| 1995/11/02 | 1,020 | 1,030 | 1,010 | 1,030 | 479,000 |
| 1995/11/01 | 1,010 | 1,010 | 1,000 | 1,010 | 447,000 |
| 1995/10/31 | 1,010 | 1,010 | 993 | 1,010 | 360,000 |
| 1995/10/30 | 991 | 1,010 | 991 | 1,010 | 349,000 |
| 1995/10/27 | 989 | 1,010 | 985 | 990 | 665,000 |
| 1995/10/26 | 990 | 998 | 981 | 986 | 870,000 |
| 1995/10/25 | 1,010 | 1,010 | 1,000 | 1,010 | 366,000 |
| 1995/10/24 | 1,010 | 1,020 | 1,000 | 1,000 | 221,000 |
| 1995/10/23 | 1,020 | 1,020 | 1,010 | 1,010 | 271,000 |
| 1995/10/20 | 1,020 | 1,030 | 1,010 | 1,020 | 162,000 |
| 1995/10/19 | 1,020 | 1,020 | 1,010 | 1,010 | 230,000 |
| 1995/10/18 | 1,010 | 1,020 | 1,000 | 1,010 | 431,000 |
| 1995/10/17 | 1,020 | 1,030 | 1,010 | 1,010 | 684,000 |
| 1995/10/16 | 1,040 | 1,050 | 1,030 | 1,030 | 297,000 |
| 1995/10/13 | 1,030 | 1,040 | 1,020 | 1,040 | 424,000 |
| 1995/10/12 | 1,030 | 1,040 | 1,030 | 1,040 | 159,000 |
| 1995/10/11 | 1,040 | 1,040 | 1,030 | 1,030 | 141,000 |
| 1995/10/09 | 1,060 | 1,060 | 1,040 | 1,040 | 197,000 |
| 1995/10/06 | 1,050 | 1,060 | 1,040 | 1,060 | 382,000 |
| 1995/10/05 | 1,050 | 1,050 | 1,040 | 1,050 | 199,000 |
| 1995/10/04 | 1,050 | 1,060 | 1,040 | 1,040 | 305,000 |
| 1995/10/03 | 1,050 | 1,050 | 1,040 | 1,050 | 201,000 |
| 1995/10/02 | 1,060 | 1,060 | 1,040 | 1,050 | 359,000 |
| 1995/09/29 | 1,060 | 1,070 | 1,040 | 1,050 | 317,000 |
| 1995/09/28 | 1,070 | 1,080 | 1,050 | 1,050 | 386,000 |
| 1995/09/27 | 1,050 | 1,080 | 1,040 | 1,080 | 729,000 |
| 1995/09/26 | 1,040 | 1,050 | 1,030 | 1,040 | 312,000 |
| 1995/09/25 | 1,040 | 1,040 | 1,030 | 1,030 | 395,000 |
| 1995/09/22 | 1,020 | 1,040 | 1,010 | 1,030 | 378,000 |
| 1995/09/21 | 1,030 | 1,040 | 1,030 | 1,030 | 289,000 |
| 1995/09/20 | 1,050 | 1,060 | 1,030 | 1,050 | 857,000 |
| 1995/09/19 | 1,030 | 1,050 | 1,030 | 1,040 | 354,000 |
| 1995/09/18 | 1,040 | 1,050 | 1,030 | 1,030 | 594,000 |
| 1995/09/14 | 1,030 | 1,040 | 1,020 | 1,040 | 266,000 |
| 1995/09/13 | 1,030 | 1,040 | 1,020 | 1,030 | 341,000 |
| 1995/09/12 | 1,020 | 1,030 | 1,010 | 1,020 | 312,000 |
| 1995/09/11 | 1,020 | 1,030 | 1,010 | 1,010 | 312,000 |
| 1995/09/08 | 1,050 | 1,050 | 990 | 1,030 | 3,588,000 |
| 1995/09/07 | 1,000 | 1,010 | 984 | 1,000 | 232,000 |
| 1995/09/06 | 1,010 | 1,020 | 1,000 | 1,000 | 862,000 |
| 1995/09/05 | 984 | 1,000 | 970 | 1,000 | 225,000 |
| 1995/09/04 | 1,010 | 1,010 | 980 | 983 | 231,000 |
| 1995/09/01 | 1,000 | 1,010 | 999 | 1,010 | 336,000 |
| 1995/08/31 | 998 | 1,010 | 998 | 1,010 | 340,000 |
| 1995/08/30 | 1,020 | 1,020 | 1,000 | 1,000 | 225,000 |
| 1995/08/29 | 1,010 | 1,020 | 999 | 1,020 | 363,000 |
| 1995/08/28 | 999 | 1,000 | 985 | 1,000 | 310,000 |
| 1995/08/25 | 1,000 | 1,010 | 985 | 990 | 238,000 |
| 1995/08/24 | 975 | 1,010 | 970 | 1,000 | 584,000 |
| 1995/08/23 | 987 | 997 | 961 | 974 | 342,000 |
| 1995/08/22 | 1,000 | 1,010 | 992 | 992 | 330,000 |
| 1995/08/21 | 1,010 | 1,010 | 996 | 1,010 | 209,000 |
| 1995/08/18 | 1,000 | 1,010 | 999 | 1,010 | 659,000 |
| 1995/08/17 | 1,010 | 1,020 | 1,000 | 1,020 | 575,000 |
| 1995/08/16 | 1,020 | 1,040 | 1,000 | 1,020 | 1,469,000 |
| 1995/08/15 | 998 | 1,000 | 987 | 1,000 | 572,000 |
| 1995/08/14 | 999 | 1,030 | 985 | 998 | 1,656,000 |
| 1995/08/11 | 987 | 987 | 970 | 975 | 477,000 |
| 1995/08/10 | 981 | 981 | 969 | 970 | 230,000 |
| 1995/08/09 | 984 | 984 | 975 | 978 | 136,000 |
| 1995/08/08 | 962 | 985 | 950 | 985 | 193,000 |
| 1995/08/07 | 972 | 972 | 951 | 962 | 222,000 |
| 1995/08/04 | 986 | 990 | 951 | 962 | 348,000 |
| 1995/08/03 | 984 | 990 | 976 | 985 | 703,000 |
| 1995/08/02 | 954 | 975 | 954 | 975 | 371,000 |
| 1995/08/01 | 983 | 983 | 945 | 955 | 236,000 |
| 1995/07/31 | 981 | 988 | 978 | 985 | 424,000 |
| 1995/07/28 | 984 | 990 | 974 | 980 | 387,000 |
| 1995/07/27 | 940 | 985 | 940 | 984 | 394,000 |
| 1995/07/26 | 945 | 953 | 930 | 950 | 175,000 |
| 1995/07/25 | 950 | 955 | 927 | 927 | 197,000 |
| 1995/07/24 | 965 | 965 | 946 | 950 | 149,000 |
| 1995/07/21 | 970 | 970 | 945 | 955 | 206,000 |
| 1995/07/20 | 943 | 961 | 943 | 960 | 300,000 |
| 1995/07/19 | 960 | 965 | 944 | 960 | 242,000 |
| 1995/07/18 | 998 | 999 | 965 | 965 | 402,000 |
| 1995/07/17 | 973 | 990 | 973 | 988 | 282,000 |
| 1995/07/14 | 973 | 973 | 950 | 955 | 544,000 |
| 1995/07/13 | 985 | 985 | 956 | 956 | 267,000 |
| 1995/07/12 | 989 | 990 | 970 | 985 | 518,000 |
| 1995/07/11 | 943 | 980 | 936 | 980 | 385,000 |
| 1995/07/10 | 986 | 998 | 933 | 933 | 771,000 |
| 1995/07/07 | 910 | 998 | 909 | 986 | 988,000 |
| 1995/07/06 | 894 | 898 | 880 | 898 | 293,000 |
| 1995/07/05 | 890 | 895 | 883 | 889 | 419,000 |
| 1995/07/04 | 879 | 895 | 874 | 887 | 287,000 |
| 1995/07/03 | 871 | 871 | 853 | 869 | 245,000 |
| 1995/06/30 | 884 | 884 | 866 | 871 | 462,000 |
| 1995/06/29 | 891 | 896 | 860 | 864 | 345,000 |
| 1995/06/28 | 894 | 894 | 882 | 882 | 366,000 |
| 1995/06/27 | 910 | 910 | 896 | 897 | 280,000 |
| 1995/06/26 | 921 | 923 | 896 | 896 | 254,000 |
| 1995/06/23 | 907 | 912 | 899 | 912 | 503,000 |
| 1995/06/22 | 905 | 905 | 887 | 890 | 96,000 |
| 1995/06/21 | 890 | 920 | 882 | 907 | 211,000 |
| 1995/06/20 | 896 | 896 | 880 | 890 | 225,000 |
| 1995/06/19 | 888 | 897 | 886 | 886 | 225,000 |
| 1995/06/16 | 921 | 921 | 883 | 887 | 373,000 |
| 1995/06/15 | 888 | 920 | 871 | 920 | 488,000 |
| 1995/06/14 | 890 | 893 | 883 | 887 | 234,000 |
| 1995/06/13 | 884 | 885 | 870 | 875 | 228,000 |
| 1995/06/12 | 883 | 885 | 870 | 885 | 422,000 |
| 1995/06/09 | 873 | 888 | 871 | 883 | 2,029,000 |
| 1995/06/08 | 920 | 921 | 908 | 911 | 288,000 |
| 1995/06/07 | 943 | 943 | 920 | 930 | 426,000 |
| 1995/06/06 | 956 | 956 | 943 | 944 | 111,000 |
| 1995/06/05 | 969 | 976 | 950 | 959 | 170,000 |
| 1995/06/02 | 965 | 998 | 965 | 979 | 237,000 |
| 1995/06/01 | 962 | 965 | 945 | 965 | 214,000 |
| 1995/05/31 | 965 | 966 | 942 | 960 | 319,000 |
| 1995/05/30 | 965 | 975 | 965 | 970 | 313,000 |
| 1995/05/29 | 967 | 969 | 960 | 969 | 469,000 |
| 1995/05/26 | 967 | 976 | 962 | 972 | 284,000 |
| 1995/05/25 | 999 | 999 | 972 | 972 | 367,000 |
| 1995/05/24 | 994 | 1,010 | 993 | 999 | 326,000 |
| 1995/05/23 | 991 | 995 | 990 | 994 | 342,000 |
| 1995/05/22 | 1,000 | 1,010 | 990 | 991 | 260,000 |
| 1995/05/19 | 1,010 | 1,010 | 995 | 1,010 | 1,262,000 |
| 1995/05/18 | 1,020 | 1,020 | 1,000 | 1,010 | 651,000 |
| 1995/05/17 | 1,000 | 1,010 | 996 | 1,010 | 348,000 |
| 1995/05/16 | 1,000 | 1,000 | 986 | 993 | 515,000 |
| 1995/05/15 | 1,010 | 1,010 | 998 | 1,000 | 467,000 |
| 1995/05/12 | 1,020 | 1,020 | 1,000 | 1,000 | 1,122,000 |
| 1995/05/11 | 1,020 | 1,020 | 996 | 1,000 | 653,000 |
| 1995/05/10 | 1,010 | 1,020 | 1,000 | 1,010 | 385,000 |
| 1995/05/09 | 1,020 | 1,020 | 1,010 | 1,010 | 324,000 |
| 1995/05/08 | 1,020 | 1,030 | 1,010 | 1,030 | 502,000 |
| 1995/05/02 | 1,010 | 1,030 | 1,010 | 1,030 | 550,000 |
| 1995/05/01 | 1,010 | 1,020 | 1,000 | 1,010 | 289,000 |
| 1995/04/28 | 1,010 | 1,010 | 1,000 | 1,010 | 251,000 |
| 1995/04/27 | 1,010 | 1,020 | 1,000 | 1,010 | 246,000 |
| 1995/04/26 | 1,000 | 1,010 | 992 | 1,000 | 455,000 |
| 1995/04/25 | 1,010 | 1,030 | 1,000 | 1,010 | 494,000 |
| 1995/04/24 | 1,010 | 1,020 | 1,000 | 1,010 | 332,000 |
| 1995/04/21 | 1,020 | 1,020 | 1,010 | 1,020 | 498,000 |
| 1995/04/20 | 1,010 | 1,020 | 1,000 | 1,000 | 548,000 |
| 1995/04/19 | 997 | 1,010 | 990 | 1,010 | 371,000 |
| 1995/04/18 | 1,010 | 1,010 | 994 | 1,010 | 419,000 |
| 1995/04/17 | 996 | 1,010 | 981 | 1,010 | 347,000 |
| 1995/04/14 | 1,020 | 1,030 | 1,000 | 1,000 | 596,000 |
| 1995/04/13 | 1,020 | 1,030 | 1,010 | 1,030 | 391,000 |
| 1995/04/12 | 1,010 | 1,030 | 1,010 | 1,020 | 266,000 |
| 1995/04/11 | 1,020 | 1,030 | 1,010 | 1,010 | 222,000 |
| 1995/04/10 | 982 | 1,030 | 973 | 1,020 | 546,000 |
| 1995/04/07 | 985 | 1,000 | 978 | 980 | 238,000 |
| 1995/04/06 | 996 | 1,010 | 985 | 995 | 362,000 |
| 1995/04/05 | 992 | 999 | 979 | 997 | 295,000 |
| 1995/04/04 | 973 | 1,010 | 966 | 990 | 859,000 |
| 1995/04/03 | 995 | 995 | 963 | 963 | 964,000 |
| 1995/03/31 | 1,100 | 1,110 | 985 | 985 | 921,000 |
| 1995/03/30 | 1,030 | 1,080 | 1,020 | 1,080 | 554,000 |
| 1995/03/29 | 1,020 | 1,040 | 1,000 | 1,030 | 794,000 |
| 1995/03/28 | 1,000 | 1,020 | 992 | 1,010 | 646,000 |
| 1995/03/27 | 999 | 1,030 | 999 | 1,000 | 421,000 |
| 1995/03/24 | 990 | 993 | 982 | 993 | 608,000 |
| 1995/03/23 | 999 | 999 | 981 | 985 | 460,000 |
| 1995/03/22 | 1,010 | 1,020 | 1,000 | 1,000 | 594,000 |
| 1995/03/20 | 1,010 | 1,020 | 1,000 | 1,010 | 387,000 |
| 1995/03/17 | 1,030 | 1,040 | 1,000 | 1,020 | 386,000 |
| 1995/03/16 | 1,040 | 1,040 | 1,030 | 1,040 | 235,000 |
| 1995/03/15 | 1,010 | 1,040 | 1,010 | 1,040 | 738,000 |
| 1995/03/14 | 1,030 | 1,030 | 1,010 | 1,010 | 371,000 |
| 1995/03/13 | 1,020 | 1,040 | 1,000 | 1,040 | 785,000 |
| 1995/03/10 | 1,030 | 1,060 | 1,020 | 1,020 | 2,380,000 |
| 1995/03/09 | 1,050 | 1,060 | 1,040 | 1,040 | 331,000 |
| 1995/03/08 | 1,050 | 1,060 | 1,030 | 1,040 | 667,000 |
| 1995/03/07 | 1,080 | 1,080 | 1,060 | 1,060 | 460,000 |
| 1995/03/06 | 1,070 | 1,100 | 1,060 | 1,080 | 319,000 |
| 1995/03/03 | 1,060 | 1,090 | 1,060 | 1,080 | 243,000 |
| 1995/03/02 | 1,070 | 1,080 | 1,060 | 1,070 | 569,000 |
| 1995/03/01 | 1,100 | 1,100 | 1,040 | 1,050 | 1,633,000 |
| 1995/02/28 | 1,110 | 1,120 | 1,070 | 1,120 | 650,000 |
| 1995/02/27 | 1,100 | 1,120 | 1,030 | 1,070 | 553,000 |
| 1995/02/24 | 1,170 | 1,170 | 1,130 | 1,150 | 456,000 |
| 1995/02/23 | 1,180 | 1,190 | 1,160 | 1,180 | 313,000 |
| 1995/02/22 | 1,190 | 1,200 | 1,170 | 1,190 | 398,000 |
| 1995/02/21 | 1,170 | 1,190 | 1,170 | 1,190 | 376,000 |
| 1995/02/20 | 1,190 | 1,200 | 1,170 | 1,170 | 360,000 |
| 1995/02/17 | 1,180 | 1,210 | 1,170 | 1,200 | 981,000 |
| 1995/02/16 | 1,190 | 1,200 | 1,180 | 1,190 | 386,000 |
| 1995/02/15 | 1,180 | 1,200 | 1,170 | 1,200 | 350,000 |
| 1995/02/14 | 1,190 | 1,200 | 1,180 | 1,180 | 203,000 |
| 1995/02/13 | 1,190 | 1,210 | 1,190 | 1,200 | 245,000 |
| 1995/02/10 | 1,170 | 1,190 | 1,160 | 1,190 | 318,000 |
| 1995/02/09 | 1,170 | 1,180 | 1,170 | 1,170 | 231,000 |
| 1995/02/08 | 1,190 | 1,190 | 1,160 | 1,180 | 217,000 |
| 1995/02/07 | 1,190 | 1,200 | 1,180 | 1,190 | 91,000 |
| 1995/02/06 | 1,200 | 1,200 | 1,190 | 1,190 | 108,000 |
| 1995/02/03 | 1,190 | 1,200 | 1,180 | 1,200 | 154,000 |
| 1995/02/02 | 1,210 | 1,220 | 1,190 | 1,200 | 309,000 |
| 1995/02/01 | 1,150 | 1,220 | 1,150 | 1,220 | 464,000 |
| 1995/01/31 | 1,190 | 1,190 | 1,150 | 1,160 | 446,000 |
| 1995/01/30 | 1,150 | 1,210 | 1,150 | 1,200 | 318,000 |
| 1995/01/27 | 1,160 | 1,170 | 1,140 | 1,160 | 537,000 |
| 1995/01/26 | 1,180 | 1,180 | 1,150 | 1,160 | 279,000 |
| 1995/01/25 | 1,200 | 1,210 | 1,180 | 1,180 | 230,000 |
| 1995/01/24 | 1,170 | 1,210 | 1,150 | 1,190 | 386,000 |
| 1995/01/23 | 1,240 | 1,250 | 1,150 | 1,150 | 574,000 |
| 1995/01/20 | 1,230 | 1,250 | 1,230 | 1,250 | 299,000 |
| 1995/01/19 | 1,250 | 1,250 | 1,230 | 1,240 | 560,000 |
| 1995/01/18 | 1,260 | 1,270 | 1,240 | 1,250 | 182,000 |
| 1995/01/17 | 1,260 | 1,270 | 1,250 | 1,270 | 251,000 |
| 1995/01/13 | 1,250 | 1,270 | 1,240 | 1,270 | 703,000 |
| 1995/01/12 | 1,260 | 1,260 | 1,240 | 1,250 | 97,000 |
| 1995/01/11 | 1,250 | 1,270 | 1,250 | 1,260 | 542,000 |
| 1995/01/10 | 1,250 | 1,260 | 1,250 | 1,250 | 228,000 |
| 1995/01/09 | 1,250 | 1,260 | 1,240 | 1,240 | 154,000 |
| 1995/01/06 | 1,260 | 1,260 | 1,250 | 1,260 | 146,000 |
| 1995/01/05 | 1,280 | 1,280 | 1,260 | 1,260 | 144,000 |
| 1995/01/04 | 1,260 | 1,270 | 1,260 | 1,270 | 49,000 |