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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,180 | 1,180 | 1,160 | 1,180 | 225,000 |
| 1996/12/27 | 1,180 | 1,180 | 1,140 | 1,160 | 635,000 |
| 1996/12/26 | 1,210 | 1,210 | 1,140 | 1,180 | 866,000 |
| 1996/12/25 | 1,200 | 1,240 | 1,180 | 1,240 | 241,000 |
| 1996/12/24 | 1,210 | 1,220 | 1,190 | 1,190 | 542,000 |
| 1996/12/20 | 1,230 | 1,240 | 1,220 | 1,230 | 529,000 |
| 1996/12/19 | 1,230 | 1,240 | 1,180 | 1,210 | 364,000 |
| 1996/12/18 | 1,260 | 1,260 | 1,250 | 1,250 | 286,000 |
| 1996/12/17 | 1,240 | 1,250 | 1,230 | 1,250 | 206,000 |
| 1996/12/16 | 1,250 | 1,250 | 1,240 | 1,250 | 196,000 |
| 1996/12/13 | 1,260 | 1,260 | 1,230 | 1,250 | 2,076,000 |
| 1996/12/12 | 1,240 | 1,260 | 1,240 | 1,260 | 194,000 |
| 1996/12/11 | 1,270 | 1,280 | 1,250 | 1,260 | 473,000 |
| 1996/12/10 | 1,280 | 1,290 | 1,270 | 1,280 | 194,000 |
| 1996/12/09 | 1,280 | 1,280 | 1,250 | 1,260 | 327,000 |
| 1996/12/06 | 1,300 | 1,300 | 1,230 | 1,260 | 808,000 |
| 1996/12/05 | 1,260 | 1,300 | 1,260 | 1,300 | 572,000 |
| 1996/12/04 | 1,250 | 1,270 | 1,250 | 1,270 | 228,000 |
| 1996/12/03 | 1,260 | 1,260 | 1,240 | 1,260 | 315,000 |
| 1996/12/02 | 1,280 | 1,290 | 1,240 | 1,240 | 304,000 |
| 1996/11/29 | 1,280 | 1,300 | 1,280 | 1,290 | 301,000 |
| 1996/11/28 | 1,290 | 1,290 | 1,280 | 1,280 | 398,000 |
| 1996/11/27 | 1,280 | 1,300 | 1,270 | 1,300 | 1,317,000 |
| 1996/11/26 | 1,270 | 1,280 | 1,270 | 1,280 | 662,000 |
| 1996/11/25 | 1,260 | 1,270 | 1,260 | 1,270 | 65,000 |
| 1996/11/22 | 1,250 | 1,260 | 1,240 | 1,260 | 202,000 |
| 1996/11/21 | 1,250 | 1,260 | 1,240 | 1,250 | 319,000 |
| 1996/11/20 | 1,230 | 1,250 | 1,230 | 1,250 | 349,000 |
| 1996/11/19 | 1,230 | 1,240 | 1,220 | 1,230 | 289,000 |
| 1996/11/18 | 1,230 | 1,240 | 1,220 | 1,230 | 149,000 |
| 1996/11/15 | 1,240 | 1,250 | 1,230 | 1,230 | 251,000 |
| 1996/11/14 | 1,230 | 1,240 | 1,220 | 1,240 | 316,000 |
| 1996/11/13 | 1,230 | 1,240 | 1,210 | 1,220 | 487,000 |
| 1996/11/12 | 1,240 | 1,250 | 1,240 | 1,250 | 309,000 |
| 1996/11/11 | 1,240 | 1,250 | 1,230 | 1,240 | 311,000 |
| 1996/11/08 | 1,220 | 1,250 | 1,210 | 1,250 | 755,000 |
| 1996/11/07 | 1,240 | 1,250 | 1,220 | 1,220 | 397,000 |
| 1996/11/06 | 1,230 | 1,250 | 1,230 | 1,240 | 500,000 |
| 1996/11/05 | 1,240 | 1,240 | 1,220 | 1,220 | 231,000 |
| 1996/11/01 | 1,210 | 1,220 | 1,190 | 1,220 | 372,000 |
| 1996/10/31 | 1,220 | 1,230 | 1,210 | 1,210 | 614,000 |
| 1996/10/30 | 1,230 | 1,230 | 1,220 | 1,220 | 385,000 |
| 1996/10/29 | 1,230 | 1,250 | 1,230 | 1,230 | 303,000 |
| 1996/10/28 | 1,230 | 1,240 | 1,230 | 1,230 | 260,000 |
| 1996/10/25 | 1,220 | 1,230 | 1,210 | 1,220 | 541,000 |
| 1996/10/24 | 1,220 | 1,240 | 1,210 | 1,240 | 314,000 |
| 1996/10/23 | 1,220 | 1,230 | 1,210 | 1,230 | 300,000 |
| 1996/10/22 | 1,210 | 1,230 | 1,200 | 1,220 | 415,000 |
| 1996/10/21 | 1,260 | 1,260 | 1,230 | 1,230 | 290,000 |
| 1996/10/18 | 1,250 | 1,270 | 1,250 | 1,260 | 552,000 |
| 1996/10/17 | 1,240 | 1,250 | 1,230 | 1,250 | 172,000 |
| 1996/10/16 | 1,240 | 1,240 | 1,230 | 1,230 | 334,000 |
| 1996/10/15 | 1,220 | 1,230 | 1,210 | 1,230 | 364,000 |
| 1996/10/14 | 1,220 | 1,220 | 1,200 | 1,210 | 191,000 |
| 1996/10/11 | 1,210 | 1,210 | 1,190 | 1,210 | 523,000 |
| 1996/10/09 | 1,200 | 1,220 | 1,190 | 1,210 | 433,000 |
| 1996/10/08 | 1,190 | 1,220 | 1,190 | 1,210 | 186,000 |
| 1996/10/07 | 1,210 | 1,210 | 1,190 | 1,200 | 273,000 |
| 1996/10/04 | 1,200 | 1,210 | 1,190 | 1,190 | 254,000 |
| 1996/10/03 | 1,230 | 1,240 | 1,220 | 1,220 | 295,000 |
| 1996/10/02 | 1,220 | 1,240 | 1,220 | 1,240 | 255,000 |
| 1996/10/01 | 1,240 | 1,240 | 1,230 | 1,240 | 356,000 |
| 1996/09/30 | 1,240 | 1,240 | 1,220 | 1,240 | 203,000 |
| 1996/09/27 | 1,230 | 1,240 | 1,220 | 1,240 | 363,000 |
| 1996/09/26 | 1,230 | 1,250 | 1,230 | 1,240 | 585,000 |
| 1996/09/25 | 1,230 | 1,240 | 1,220 | 1,230 | 352,000 |
| 1996/09/24 | 1,200 | 1,230 | 1,200 | 1,230 | 466,000 |
| 1996/09/20 | 1,200 | 1,220 | 1,190 | 1,200 | 545,000 |
| 1996/09/19 | 1,190 | 1,200 | 1,180 | 1,200 | 448,000 |
| 1996/09/18 | 1,200 | 1,200 | 1,190 | 1,200 | 1,085,000 |
| 1996/09/17 | 1,180 | 1,210 | 1,170 | 1,200 | 770,000 |
| 1996/09/13 | 1,180 | 1,180 | 1,150 | 1,160 | 2,221,000 |
| 1996/09/12 | 1,180 | 1,180 | 1,140 | 1,160 | 602,000 |
| 1996/09/11 | 1,190 | 1,190 | 1,180 | 1,180 | 254,000 |
| 1996/09/10 | 1,170 | 1,200 | 1,170 | 1,200 | 466,000 |
| 1996/09/09 | 1,170 | 1,170 | 1,160 | 1,170 | 235,000 |
| 1996/09/06 | 1,170 | 1,170 | 1,160 | 1,160 | 271,000 |
| 1996/09/05 | 1,170 | 1,180 | 1,170 | 1,170 | 387,000 |
| 1996/09/04 | 1,180 | 1,190 | 1,160 | 1,170 | 378,000 |
| 1996/09/03 | 1,160 | 1,190 | 1,130 | 1,170 | 502,000 |
| 1996/09/02 | 1,150 | 1,170 | 1,140 | 1,160 | 241,000 |
| 1996/08/30 | 1,170 | 1,170 | 1,130 | 1,150 | 496,000 |
| 1996/08/29 | 1,170 | 1,180 | 1,150 | 1,170 | 657,000 |
| 1996/08/28 | 1,230 | 1,230 | 1,180 | 1,190 | 308,000 |
| 1996/08/27 | 1,210 | 1,220 | 1,210 | 1,210 | 234,000 |
| 1996/08/26 | 1,230 | 1,230 | 1,220 | 1,220 | 229,000 |
| 1996/08/23 | 1,250 | 1,250 | 1,230 | 1,240 | 264,000 |
| 1996/08/22 | 1,250 | 1,250 | 1,240 | 1,250 | 528,000 |
| 1996/08/21 | 1,250 | 1,280 | 1,240 | 1,240 | 468,000 |
| 1996/08/20 | 1,230 | 1,240 | 1,220 | 1,240 | 212,000 |
| 1996/08/19 | 1,230 | 1,240 | 1,230 | 1,230 | 355,000 |
| 1996/08/16 | 1,230 | 1,230 | 1,220 | 1,220 | 106,000 |
| 1996/08/15 | 1,220 | 1,240 | 1,210 | 1,230 | 278,000 |
| 1996/08/14 | 1,210 | 1,220 | 1,210 | 1,220 | 143,000 |
| 1996/08/13 | 1,190 | 1,220 | 1,190 | 1,220 | 315,000 |
| 1996/08/12 | 1,190 | 1,210 | 1,190 | 1,200 | 352,000 |
| 1996/08/09 | 1,200 | 1,210 | 1,190 | 1,190 | 724,000 |
| 1996/08/08 | 1,200 | 1,200 | 1,190 | 1,200 | 312,000 |
| 1996/08/07 | 1,180 | 1,190 | 1,170 | 1,180 | 335,000 |
| 1996/08/06 | 1,190 | 1,200 | 1,180 | 1,180 | 199,000 |
| 1996/08/05 | 1,220 | 1,220 | 1,200 | 1,210 | 360,000 |
| 1996/08/02 | 1,230 | 1,230 | 1,210 | 1,210 | 220,000 |
| 1996/08/01 | 1,200 | 1,220 | 1,200 | 1,220 | 399,000 |
| 1996/07/31 | 1,200 | 1,210 | 1,200 | 1,210 | 330,000 |
| 1996/07/30 | 1,190 | 1,210 | 1,180 | 1,210 | 477,000 |
| 1996/07/29 | 1,200 | 1,210 | 1,190 | 1,190 | 591,000 |
| 1996/07/26 | 1,180 | 1,190 | 1,170 | 1,180 | 1,108,000 |
| 1996/07/25 | 1,200 | 1,210 | 1,180 | 1,200 | 547,000 |
| 1996/07/24 | 1,220 | 1,220 | 1,180 | 1,180 | 447,000 |
| 1996/07/23 | 1,210 | 1,230 | 1,210 | 1,220 | 539,000 |
| 1996/07/22 | 1,240 | 1,250 | 1,230 | 1,230 | 417,000 |
| 1996/07/19 | 1,250 | 1,260 | 1,240 | 1,240 | 503,000 |
| 1996/07/18 | 1,260 | 1,260 | 1,240 | 1,260 | 1,054,000 |
| 1996/07/17 | 1,250 | 1,260 | 1,240 | 1,250 | 295,000 |
| 1996/07/16 | 1,230 | 1,240 | 1,220 | 1,240 | 286,000 |
| 1996/07/15 | 1,240 | 1,250 | 1,230 | 1,250 | 311,000 |
| 1996/07/12 | 1,220 | 1,240 | 1,220 | 1,240 | 385,000 |
| 1996/07/11 | 1,250 | 1,260 | 1,240 | 1,250 | 378,000 |
| 1996/07/10 | 1,260 | 1,260 | 1,240 | 1,260 | 439,000 |
| 1996/07/09 | 1,250 | 1,260 | 1,240 | 1,260 | 216,000 |
| 1996/07/08 | 1,260 | 1,260 | 1,240 | 1,250 | 329,000 |
| 1996/07/05 | 1,280 | 1,280 | 1,260 | 1,270 | 260,000 |
| 1996/07/04 | 1,300 | 1,300 | 1,260 | 1,280 | 476,000 |
| 1996/07/03 | 1,300 | 1,300 | 1,280 | 1,300 | 903,000 |
| 1996/07/02 | 1,310 | 1,310 | 1,290 | 1,290 | 317,000 |
| 1996/07/01 | 1,320 | 1,320 | 1,300 | 1,300 | 349,000 |
| 1996/06/28 | 1,320 | 1,320 | 1,300 | 1,310 | 592,000 |
| 1996/06/27 | 1,300 | 1,310 | 1,290 | 1,290 | 173,000 |
| 1996/06/26 | 1,300 | 1,310 | 1,290 | 1,310 | 630,000 |
| 1996/06/25 | 1,290 | 1,300 | 1,280 | 1,300 | 424,000 |
| 1996/06/24 | 1,310 | 1,310 | 1,280 | 1,290 | 609,000 |
| 1996/06/21 | 1,310 | 1,320 | 1,300 | 1,320 | 420,000 |
| 1996/06/20 | 1,300 | 1,310 | 1,290 | 1,310 | 355,000 |
| 1996/06/19 | 1,300 | 1,320 | 1,300 | 1,320 | 532,000 |
| 1996/06/18 | 1,310 | 1,310 | 1,290 | 1,300 | 345,000 |
| 1996/06/17 | 1,310 | 1,320 | 1,300 | 1,300 | 568,000 |
| 1996/06/14 | 1,280 | 1,310 | 1,280 | 1,310 | 2,246,000 |
| 1996/06/13 | 1,290 | 1,300 | 1,260 | 1,260 | 643,000 |
| 1996/06/12 | 1,270 | 1,300 | 1,260 | 1,290 | 429,000 |
| 1996/06/11 | 1,230 | 1,260 | 1,220 | 1,260 | 443,000 |
| 1996/06/10 | 1,240 | 1,250 | 1,230 | 1,240 | 229,000 |
| 1996/06/07 | 1,260 | 1,260 | 1,240 | 1,240 | 181,000 |
| 1996/06/06 | 1,270 | 1,280 | 1,260 | 1,260 | 220,000 |
| 1996/06/05 | 1,270 | 1,280 | 1,260 | 1,270 | 93,000 |
| 1996/06/04 | 1,280 | 1,280 | 1,260 | 1,280 | 200,000 |
| 1996/06/03 | 1,290 | 1,290 | 1,270 | 1,280 | 342,000 |
| 1996/05/31 | 1,300 | 1,300 | 1,280 | 1,300 | 250,000 |
| 1996/05/30 | 1,290 | 1,290 | 1,280 | 1,290 | 389,000 |
| 1996/05/29 | 1,290 | 1,310 | 1,280 | 1,300 | 405,000 |
| 1996/05/28 | 1,300 | 1,300 | 1,290 | 1,300 | 481,000 |
| 1996/05/27 | 1,300 | 1,300 | 1,290 | 1,290 | 278,000 |
| 1996/05/24 | 1,270 | 1,300 | 1,260 | 1,290 | 593,000 |
| 1996/05/23 | 1,280 | 1,290 | 1,260 | 1,260 | 267,000 |
| 1996/05/22 | 1,290 | 1,290 | 1,270 | 1,280 | 351,000 |
| 1996/05/21 | 1,280 | 1,290 | 1,270 | 1,280 | 311,000 |
| 1996/05/20 | 1,280 | 1,300 | 1,270 | 1,270 | 566,000 |
| 1996/05/17 | 1,270 | 1,280 | 1,260 | 1,260 | 405,000 |
| 1996/05/16 | 1,280 | 1,290 | 1,270 | 1,280 | 529,000 |
| 1996/05/15 | 1,240 | 1,280 | 1,240 | 1,280 | 685,000 |
| 1996/05/14 | 1,210 | 1,230 | 1,210 | 1,230 | 385,000 |
| 1996/05/13 | 1,220 | 1,230 | 1,200 | 1,200 | 397,000 |
| 1996/05/10 | 1,230 | 1,230 | 1,210 | 1,220 | 481,000 |
| 1996/05/09 | 1,260 | 1,260 | 1,210 | 1,220 | 940,000 |
| 1996/05/08 | 1,240 | 1,260 | 1,230 | 1,260 | 405,000 |
| 1996/05/07 | 1,240 | 1,250 | 1,230 | 1,240 | 697,000 |
| 1996/05/02 | 1,260 | 1,260 | 1,210 | 1,240 | 913,000 |
| 1996/05/01 | 1,290 | 1,300 | 1,260 | 1,270 | 692,000 |
| 1996/04/30 | 1,280 | 1,310 | 1,280 | 1,310 | 802,000 |
| 1996/04/26 | 1,270 | 1,290 | 1,270 | 1,290 | 766,000 |
| 1996/04/25 | 1,280 | 1,290 | 1,270 | 1,270 | 787,000 |
| 1996/04/24 | 1,290 | 1,290 | 1,270 | 1,270 | 854,000 |
| 1996/04/23 | 1,280 | 1,280 | 1,270 | 1,270 | 536,000 |
| 1996/04/22 | 1,250 | 1,280 | 1,250 | 1,280 | 582,000 |
| 1996/04/19 | 1,260 | 1,260 | 1,240 | 1,250 | 535,000 |
| 1996/04/18 | 1,250 | 1,270 | 1,240 | 1,260 | 452,000 |
| 1996/04/17 | 1,250 | 1,270 | 1,250 | 1,250 | 313,000 |
| 1996/04/16 | 1,260 | 1,270 | 1,250 | 1,260 | 736,000 |
| 1996/04/15 | 1,230 | 1,250 | 1,220 | 1,250 | 357,000 |
| 1996/04/12 | 1,220 | 1,230 | 1,200 | 1,210 | 782,000 |
| 1996/04/11 | 1,230 | 1,230 | 1,220 | 1,220 | 355,000 |
| 1996/04/10 | 1,240 | 1,250 | 1,230 | 1,240 | 618,000 |
| 1996/04/09 | 1,260 | 1,260 | 1,250 | 1,250 | 226,000 |
| 1996/04/08 | 1,240 | 1,250 | 1,230 | 1,230 | 141,000 |
| 1996/04/05 | 1,250 | 1,260 | 1,240 | 1,260 | 191,000 |
| 1996/04/04 | 1,240 | 1,250 | 1,230 | 1,240 | 232,000 |
| 1996/04/03 | 1,260 | 1,270 | 1,230 | 1,250 | 412,000 |
| 1996/04/02 | 1,250 | 1,260 | 1,240 | 1,260 | 566,000 |
| 1996/04/01 | 1,240 | 1,270 | 1,230 | 1,260 | 819,000 |
| 1996/03/29 | 1,180 | 1,240 | 1,180 | 1,220 | 783,000 |
| 1996/03/28 | 1,180 | 1,190 | 1,180 | 1,180 | 498,000 |
| 1996/03/27 | 1,180 | 1,200 | 1,170 | 1,200 | 459,000 |
| 1996/03/26 | 1,180 | 1,200 | 1,160 | 1,180 | 439,000 |
| 1996/03/25 | 1,190 | 1,190 | 1,170 | 1,190 | 492,000 |
| 1996/03/22 | 1,170 | 1,170 | 1,130 | 1,140 | 468,000 |
| 1996/03/21 | 1,150 | 1,170 | 1,150 | 1,170 | 444,000 |
| 1996/03/19 | 1,140 | 1,170 | 1,140 | 1,170 | 613,000 |
| 1996/03/18 | 1,140 | 1,140 | 1,130 | 1,140 | 241,000 |
| 1996/03/15 | 1,090 | 1,130 | 1,090 | 1,130 | 572,000 |
| 1996/03/14 | 1,080 | 1,090 | 1,070 | 1,090 | 405,000 |
| 1996/03/13 | 1,100 | 1,100 | 1,060 | 1,080 | 486,000 |
| 1996/03/12 | 1,110 | 1,110 | 1,090 | 1,100 | 560,000 |
| 1996/03/11 | 1,110 | 1,110 | 1,090 | 1,090 | 330,000 |
| 1996/03/08 | 1,090 | 1,120 | 1,090 | 1,120 | 4,109,000 |
| 1996/03/07 | 1,130 | 1,130 | 1,100 | 1,100 | 552,000 |
| 1996/03/06 | 1,140 | 1,140 | 1,120 | 1,140 | 539,000 |
| 1996/03/05 | 1,140 | 1,160 | 1,140 | 1,150 | 691,000 |
| 1996/03/04 | 1,140 | 1,150 | 1,130 | 1,130 | 172,000 |
| 1996/03/01 | 1,140 | 1,150 | 1,130 | 1,130 | 486,000 |
| 1996/02/29 | 1,150 | 1,160 | 1,130 | 1,140 | 961,000 |
| 1996/02/28 | 1,160 | 1,170 | 1,150 | 1,150 | 334,000 |
| 1996/02/27 | 1,180 | 1,180 | 1,150 | 1,160 | 397,000 |
| 1996/02/26 | 1,160 | 1,170 | 1,160 | 1,170 | 245,000 |
| 1996/02/23 | 1,180 | 1,180 | 1,160 | 1,160 | 300,000 |
| 1996/02/22 | 1,180 | 1,180 | 1,160 | 1,180 | 488,000 |
| 1996/02/21 | 1,190 | 1,200 | 1,170 | 1,180 | 348,000 |
| 1996/02/20 | 1,200 | 1,210 | 1,190 | 1,190 | 335,000 |
| 1996/02/19 | 1,210 | 1,220 | 1,200 | 1,210 | 381,000 |
| 1996/02/16 | 1,210 | 1,240 | 1,200 | 1,220 | 478,000 |
| 1996/02/15 | 1,210 | 1,220 | 1,200 | 1,220 | 386,000 |
| 1996/02/14 | 1,210 | 1,220 | 1,200 | 1,200 | 377,000 |
| 1996/02/13 | 1,230 | 1,230 | 1,190 | 1,200 | 383,000 |
| 1996/02/09 | 1,240 | 1,240 | 1,220 | 1,230 | 599,000 |
| 1996/02/08 | 1,230 | 1,240 | 1,220 | 1,240 | 343,000 |
| 1996/02/07 | 1,190 | 1,230 | 1,180 | 1,230 | 500,000 |
| 1996/02/06 | 1,180 | 1,200 | 1,170 | 1,200 | 390,000 |
| 1996/02/05 | 1,220 | 1,220 | 1,180 | 1,180 | 335,000 |
| 1996/02/02 | 1,230 | 1,240 | 1,210 | 1,220 | 389,000 |
| 1996/02/01 | 1,230 | 1,240 | 1,220 | 1,230 | 353,000 |
| 1996/01/31 | 1,230 | 1,250 | 1,220 | 1,250 | 896,000 |
| 1996/01/30 | 1,210 | 1,220 | 1,200 | 1,220 | 391,000 |
| 1996/01/29 | 1,200 | 1,220 | 1,200 | 1,210 | 368,000 |
| 1996/01/26 | 1,190 | 1,210 | 1,180 | 1,210 | 523,000 |
| 1996/01/25 | 1,190 | 1,200 | 1,180 | 1,200 | 731,000 |
| 1996/01/24 | 1,170 | 1,190 | 1,170 | 1,190 | 469,000 |
| 1996/01/23 | 1,160 | 1,180 | 1,150 | 1,170 | 1,013,000 |
| 1996/01/22 | 1,170 | 1,170 | 1,150 | 1,150 | 591,000 |
| 1996/01/19 | 1,140 | 1,160 | 1,130 | 1,160 | 404,000 |
| 1996/01/18 | 1,160 | 1,170 | 1,140 | 1,150 | 440,000 |
| 1996/01/17 | 1,190 | 1,200 | 1,170 | 1,190 | 453,000 |
| 1996/01/16 | 1,170 | 1,190 | 1,150 | 1,190 | 448,000 |
| 1996/01/12 | 1,170 | 1,180 | 1,150 | 1,170 | 666,000 |
| 1996/01/11 | 1,160 | 1,170 | 1,150 | 1,170 | 256,000 |
| 1996/01/10 | 1,160 | 1,180 | 1,150 | 1,180 | 358,000 |
| 1996/01/09 | 1,150 | 1,180 | 1,130 | 1,180 | 479,000 |
| 1996/01/08 | 1,160 | 1,180 | 1,140 | 1,160 | 396,000 |
| 1996/01/05 | 1,150 | 1,170 | 1,140 | 1,170 | 307,000 |
| 1996/01/04 | 1,200 | 1,200 | 1,170 | 1,170 | 448,000 |