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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,240 | 1,270 | 1,240 | 1,270 | 406,000 |
| 1997/12/29 | 1,220 | 1,230 | 1,200 | 1,230 | 595,000 |
| 1997/12/26 | 1,210 | 1,220 | 1,200 | 1,200 | 431,000 |
| 1997/12/25 | 1,180 | 1,240 | 1,170 | 1,230 | 681,000 |
| 1997/12/24 | 1,200 | 1,210 | 1,170 | 1,200 | 751,000 |
| 1997/12/22 | 1,150 | 1,240 | 1,140 | 1,200 | 1,056,000 |
| 1997/12/19 | 1,190 | 1,190 | 1,110 | 1,120 | 1,518,000 |
| 1997/12/18 | 1,250 | 1,260 | 1,200 | 1,200 | 973,000 |
| 1997/12/17 | 1,250 | 1,330 | 1,240 | 1,290 | 1,405,000 |
| 1997/12/16 | 1,230 | 1,250 | 1,230 | 1,230 | 1,150,000 |
| 1997/12/15 | 1,210 | 1,220 | 1,200 | 1,210 | 499,000 |
| 1997/12/12 | 1,210 | 1,220 | 1,190 | 1,210 | 2,267,000 |
| 1997/12/11 | 1,210 | 1,210 | 1,210 | 1,210 | 413,000 |
| 1997/12/10 | 1,220 | 1,230 | 1,210 | 1,210 | 666,000 |
| 1997/12/09 | 1,170 | 1,210 | 1,170 | 1,210 | 674,000 |
| 1997/12/08 | 1,170 | 1,170 | 1,140 | 1,150 | 348,000 |
| 1997/12/05 | 1,180 | 1,190 | 1,170 | 1,180 | 738,000 |
| 1997/12/04 | 1,140 | 1,160 | 1,140 | 1,140 | 326,000 |
| 1997/12/03 | 1,160 | 1,180 | 1,160 | 1,160 | 328,000 |
| 1997/12/02 | 1,190 | 1,190 | 1,170 | 1,170 | 378,000 |
| 1997/12/01 | 1,130 | 1,210 | 1,130 | 1,200 | 677,000 |
| 1997/11/28 | 1,160 | 1,170 | 1,150 | 1,160 | 694,000 |
| 1997/11/27 | 1,160 | 1,170 | 1,150 | 1,160 | 769,000 |
| 1997/11/26 | 1,140 | 1,160 | 1,140 | 1,140 | 685,000 |
| 1997/11/25 | 1,090 | 1,160 | 1,090 | 1,130 | 1,089,000 |
| 1997/11/21 | 1,180 | 1,180 | 1,150 | 1,170 | 829,000 |
| 1997/11/20 | 1,140 | 1,200 | 1,140 | 1,170 | 991,000 |
| 1997/11/19 | 1,160 | 1,170 | 1,110 | 1,110 | 1,350,000 |
| 1997/11/18 | 1,150 | 1,240 | 1,140 | 1,220 | 1,741,000 |
| 1997/11/17 | 1,100 | 1,190 | 1,100 | 1,170 | 1,300,000 |
| 1997/11/14 | 1,060 | 1,090 | 1,060 | 1,090 | 1,140,000 |
| 1997/11/13 | 1,060 | 1,110 | 1,050 | 1,080 | 879,000 |
| 1997/11/12 | 1,110 | 1,110 | 1,070 | 1,080 | 942,000 |
| 1997/11/11 | 1,090 | 1,110 | 1,080 | 1,110 | 571,000 |
| 1997/11/10 | 1,060 | 1,090 | 1,060 | 1,080 | 1,192,000 |
| 1997/11/07 | 1,120 | 1,120 | 1,070 | 1,080 | 1,231,000 |
| 1997/11/06 | 1,140 | 1,150 | 1,110 | 1,130 | 877,000 |
| 1997/11/05 | 1,110 | 1,140 | 1,100 | 1,140 | 1,049,000 |
| 1997/11/04 | 1,090 | 1,110 | 1,080 | 1,090 | 642,000 |
| 1997/10/31 | 1,050 | 1,110 | 1,040 | 1,090 | 650,000 |
| 1997/10/30 | 1,050 | 1,070 | 1,030 | 1,050 | 1,109,000 |
| 1997/10/29 | 1,110 | 1,120 | 1,020 | 1,050 | 833,000 |
| 1997/10/28 | 1,100 | 1,120 | 1,050 | 1,090 | 1,211,000 |
| 1997/10/27 | 1,080 | 1,120 | 1,070 | 1,120 | 781,000 |
| 1997/10/24 | 990 | 1,070 | 981 | 1,060 | 640,000 |
| 1997/10/23 | 1,030 | 1,050 | 1,010 | 1,010 | 515,000 |
| 1997/10/22 | 1,030 | 1,050 | 1,030 | 1,050 | 139,000 |
| 1997/10/21 | 1,070 | 1,070 | 1,030 | 1,030 | 291,000 |
| 1997/10/20 | 1,040 | 1,050 | 1,030 | 1,040 | 201,000 |
| 1997/10/17 | 1,040 | 1,060 | 1,040 | 1,050 | 560,000 |
| 1997/10/16 | 1,050 | 1,060 | 1,040 | 1,060 | 282,000 |
| 1997/10/15 | 1,040 | 1,060 | 1,040 | 1,060 | 613,000 |
| 1997/10/14 | 1,010 | 1,040 | 1,000 | 1,030 | 653,000 |
| 1997/10/13 | 1,030 | 1,030 | 1,010 | 1,010 | 298,000 |
| 1997/10/09 | 1,090 | 1,090 | 1,020 | 1,030 | 660,000 |
| 1997/10/08 | 1,060 | 1,080 | 1,060 | 1,070 | 553,000 |
| 1997/10/07 | 1,030 | 1,050 | 1,030 | 1,050 | 493,000 |
| 1997/10/06 | 1,030 | 1,040 | 1,030 | 1,030 | 145,000 |
| 1997/10/03 | 1,010 | 1,050 | 1,000 | 1,030 | 646,000 |
| 1997/10/02 | 1,060 | 1,060 | 1,010 | 1,020 | 385,000 |
| 1997/10/01 | 1,040 | 1,070 | 1,030 | 1,060 | 507,000 |
| 1997/09/30 | 1,060 | 1,080 | 1,060 | 1,060 | 626,000 |
| 1997/09/29 | 1,040 | 1,060 | 1,020 | 1,060 | 613,000 |
| 1997/09/26 | 1,040 | 1,050 | 1,030 | 1,030 | 354,000 |
| 1997/09/25 | 1,020 | 1,040 | 1,010 | 1,040 | 563,000 |
| 1997/09/24 | 1,020 | 1,030 | 998 | 1,030 | 627,000 |
| 1997/09/22 | 1,010 | 1,020 | 1,000 | 1,020 | 487,000 |
| 1997/09/19 | 1,020 | 1,020 | 1,000 | 1,020 | 771,000 |
| 1997/09/18 | 995 | 1,030 | 994 | 1,030 | 578,000 |
| 1997/09/17 | 1,070 | 1,070 | 990 | 1,000 | 1,296,000 |
| 1997/09/16 | 1,090 | 1,090 | 1,040 | 1,060 | 1,020,000 |
| 1997/09/12 | 1,060 | 1,110 | 1,050 | 1,100 | 1,973,000 |
| 1997/09/11 | 1,100 | 1,100 | 1,060 | 1,070 | 981,000 |
| 1997/09/10 | 1,090 | 1,090 | 1,070 | 1,090 | 630,000 |
| 1997/09/09 | 1,090 | 1,100 | 1,080 | 1,100 | 381,000 |
| 1997/09/08 | 1,110 | 1,110 | 1,090 | 1,090 | 496,000 |
| 1997/09/05 | 1,080 | 1,110 | 1,080 | 1,100 | 355,000 |
| 1997/09/04 | 1,110 | 1,110 | 1,080 | 1,080 | 543,000 |
| 1997/09/03 | 1,150 | 1,150 | 1,110 | 1,130 | 461,000 |
| 1997/09/02 | 1,110 | 1,140 | 1,100 | 1,140 | 360,000 |
| 1997/09/01 | 1,100 | 1,110 | 1,090 | 1,110 | 3,339,000 |
| 1997/08/29 | 1,110 | 1,130 | 1,090 | 1,100 | 435,000 |
| 1997/08/28 | 1,140 | 1,140 | 1,120 | 1,130 | 432,000 |
| 1997/08/27 | 1,140 | 1,160 | 1,120 | 1,120 | 433,000 |
| 1997/08/26 | 1,150 | 1,170 | 1,100 | 1,160 | 444,000 |
| 1997/08/25 | 1,170 | 1,170 | 1,150 | 1,160 | 349,000 |
| 1997/08/22 | 1,170 | 1,190 | 1,160 | 1,170 | 949,000 |
| 1997/08/21 | 1,180 | 1,180 | 1,150 | 1,170 | 601,000 |
| 1997/08/20 | 1,140 | 1,180 | 1,140 | 1,180 | 609,000 |
| 1997/08/19 | 1,130 | 1,150 | 1,130 | 1,140 | 504,000 |
| 1997/08/18 | 1,100 | 1,120 | 1,090 | 1,110 | 742,000 |
| 1997/08/15 | 1,190 | 1,200 | 1,140 | 1,140 | 1,109,000 |
| 1997/08/14 | 1,070 | 1,080 | 1,040 | 1,050 | 380,000 |
| 1997/08/13 | 1,050 | 1,080 | 1,030 | 1,070 | 544,000 |
| 1997/08/12 | 1,060 | 1,070 | 1,040 | 1,070 | 346,000 |
| 1997/08/11 | 1,060 | 1,090 | 1,040 | 1,040 | 424,000 |
| 1997/08/08 | 1,050 | 1,100 | 1,040 | 1,100 | 655,000 |
| 1997/08/07 | 1,070 | 1,070 | 1,050 | 1,060 | 228,000 |
| 1997/08/06 | 1,070 | 1,070 | 1,040 | 1,060 | 334,000 |
| 1997/08/05 | 1,100 | 1,110 | 1,070 | 1,070 | 195,000 |
| 1997/08/04 | 1,110 | 1,120 | 1,070 | 1,090 | 303,000 |
| 1997/08/01 | 1,140 | 1,150 | 1,090 | 1,100 | 370,000 |
| 1997/07/31 | 1,130 | 1,140 | 1,110 | 1,140 | 249,000 |
| 1997/07/30 | 1,140 | 1,150 | 1,120 | 1,130 | 215,000 |
| 1997/07/29 | 1,180 | 1,180 | 1,140 | 1,140 | 216,000 |
| 1997/07/28 | 1,170 | 1,190 | 1,160 | 1,170 | 371,000 |
| 1997/07/25 | 1,160 | 1,170 | 1,150 | 1,160 | 526,000 |
| 1997/07/24 | 1,150 | 1,160 | 1,140 | 1,150 | 282,000 |
| 1997/07/23 | 1,170 | 1,170 | 1,150 | 1,150 | 262,000 |
| 1997/07/22 | 1,170 | 1,170 | 1,160 | 1,160 | 133,000 |
| 1997/07/18 | 1,170 | 1,180 | 1,160 | 1,170 | 571,000 |
| 1997/07/17 | 1,160 | 1,180 | 1,160 | 1,180 | 237,000 |
| 1997/07/16 | 1,160 | 1,160 | 1,130 | 1,140 | 607,000 |
| 1997/07/15 | 1,160 | 1,160 | 1,140 | 1,140 | 279,000 |
| 1997/07/14 | 1,170 | 1,190 | 1,150 | 1,160 | 455,000 |
| 1997/07/11 | 1,160 | 1,170 | 1,140 | 1,160 | 450,000 |
| 1997/07/10 | 1,150 | 1,160 | 1,140 | 1,160 | 324,000 |
| 1997/07/09 | 1,150 | 1,150 | 1,130 | 1,150 | 370,000 |
| 1997/07/08 | 1,140 | 1,150 | 1,140 | 1,140 | 125,000 |
| 1997/07/07 | 1,150 | 1,150 | 1,130 | 1,130 | 321,000 |
| 1997/07/04 | 1,170 | 1,170 | 1,150 | 1,160 | 388,000 |
| 1997/07/03 | 1,170 | 1,170 | 1,160 | 1,160 | 197,000 |
| 1997/07/02 | 1,190 | 1,190 | 1,160 | 1,170 | 526,000 |
| 1997/07/01 | 1,220 | 1,220 | 1,190 | 1,190 | 586,000 |
| 1997/06/30 | 1,240 | 1,250 | 1,230 | 1,230 | 940,000 |
| 1997/06/27 | 1,210 | 1,220 | 1,190 | 1,190 | 396,000 |
| 1997/06/26 | 1,230 | 1,240 | 1,210 | 1,210 | 597,000 |
| 1997/06/25 | 1,240 | 1,240 | 1,220 | 1,220 | 578,000 |
| 1997/06/24 | 1,210 | 1,230 | 1,210 | 1,230 | 327,000 |
| 1997/06/23 | 1,210 | 1,230 | 1,210 | 1,220 | 438,000 |
| 1997/06/20 | 1,240 | 1,240 | 1,200 | 1,210 | 1,034,000 |
| 1997/06/19 | 1,180 | 1,220 | 1,170 | 1,220 | 579,000 |
| 1997/06/18 | 1,180 | 1,180 | 1,170 | 1,180 | 31,000 |
| 1997/06/17 | 1,180 | 1,190 | 1,170 | 1,180 | 205,000 |
| 1997/06/16 | 1,220 | 1,220 | 1,170 | 1,180 | 565,000 |
| 1997/06/13 | 1,240 | 1,250 | 1,210 | 1,220 | 1,595,000 |
| 1997/06/12 | 1,190 | 1,230 | 1,190 | 1,220 | 387,000 |
| 1997/06/11 | 1,190 | 1,200 | 1,180 | 1,180 | 325,000 |
| 1997/06/10 | 1,190 | 1,210 | 1,170 | 1,200 | 745,000 |
| 1997/06/09 | 1,200 | 1,210 | 1,190 | 1,190 | 343,000 |
| 1997/06/06 | 1,200 | 1,210 | 1,200 | 1,210 | 282,000 |
| 1997/06/05 | 1,240 | 1,240 | 1,230 | 1,240 | 223,000 |
| 1997/06/04 | 1,240 | 1,250 | 1,230 | 1,240 | 573,000 |
| 1997/06/03 | 1,230 | 1,250 | 1,220 | 1,230 | 809,000 |
| 1997/06/02 | 1,180 | 1,220 | 1,170 | 1,220 | 508,000 |
| 1997/05/30 | 1,190 | 1,200 | 1,170 | 1,170 | 393,000 |
| 1997/05/29 | 1,190 | 1,210 | 1,190 | 1,210 | 288,000 |
| 1997/05/28 | 1,180 | 1,210 | 1,170 | 1,210 | 410,000 |
| 1997/05/27 | 1,170 | 1,180 | 1,150 | 1,170 | 399,000 |
| 1997/05/26 | 1,200 | 1,210 | 1,180 | 1,180 | 357,000 |
| 1997/05/23 | 1,180 | 1,190 | 1,170 | 1,180 | 240,000 |
| 1997/05/22 | 1,190 | 1,200 | 1,180 | 1,190 | 353,000 |
| 1997/05/21 | 1,210 | 1,220 | 1,180 | 1,180 | 405,000 |
| 1997/05/20 | 1,240 | 1,240 | 1,200 | 1,210 | 674,000 |
| 1997/05/19 | 1,200 | 1,240 | 1,200 | 1,240 | 584,000 |
| 1997/05/16 | 1,190 | 1,200 | 1,190 | 1,200 | 365,000 |
| 1997/05/15 | 1,200 | 1,200 | 1,180 | 1,190 | 419,000 |
| 1997/05/14 | 1,200 | 1,200 | 1,180 | 1,200 | 434,000 |
| 1997/05/13 | 1,200 | 1,210 | 1,190 | 1,200 | 832,000 |
| 1997/05/12 | 1,140 | 1,190 | 1,130 | 1,190 | 568,000 |
| 1997/05/09 | 1,170 | 1,170 | 1,130 | 1,140 | 1,083,000 |
| 1997/05/08 | 1,130 | 1,150 | 1,130 | 1,150 | 629,000 |
| 1997/05/07 | 1,150 | 1,170 | 1,120 | 1,130 | 917,000 |
| 1997/05/06 | 1,160 | 1,190 | 1,160 | 1,170 | 889,000 |
| 1997/05/02 | 1,120 | 1,140 | 1,110 | 1,130 | 399,000 |
| 1997/05/01 | 1,170 | 1,190 | 1,130 | 1,140 | 1,015,000 |
| 1997/04/30 | 1,160 | 1,170 | 1,150 | 1,160 | 554,000 |
| 1997/04/28 | 1,120 | 1,140 | 1,110 | 1,130 | 1,021,000 |
| 1997/04/25 | 1,060 | 1,120 | 1,050 | 1,100 | 1,167,000 |
| 1997/04/24 | 1,050 | 1,090 | 1,040 | 1,070 | 1,176,000 |
| 1997/04/23 | 1,030 | 1,040 | 1,020 | 1,040 | 988,000 |
| 1997/04/22 | 1,020 | 1,030 | 1,000 | 1,010 | 661,000 |
| 1997/04/21 | 995 | 1,010 | 987 | 1,010 | 518,000 |
| 1997/04/18 | 995 | 995 | 975 | 975 | 1,025,000 |
| 1997/04/17 | 970 | 989 | 970 | 985 | 236,000 |
| 1997/04/16 | 985 | 990 | 976 | 977 | 422,000 |
| 1997/04/15 | 968 | 988 | 968 | 985 | 371,000 |
| 1997/04/14 | 955 | 978 | 955 | 978 | 487,000 |
| 1997/04/11 | 956 | 999 | 956 | 965 | 804,000 |
| 1997/04/10 | 969 | 985 | 956 | 956 | 610,000 |
| 1997/04/09 | 980 | 980 | 966 | 966 | 524,000 |
| 1997/04/08 | 953 | 980 | 950 | 980 | 268,000 |
| 1997/04/07 | 961 | 970 | 952 | 953 | 357,000 |
| 1997/04/04 | 976 | 979 | 959 | 960 | 1,075,000 |
| 1997/04/03 | 969 | 984 | 965 | 979 | 403,000 |
| 1997/04/02 | 960 | 979 | 955 | 969 | 400,000 |
| 1997/04/01 | 988 | 988 | 956 | 966 | 606,000 |
| 1997/03/31 | 965 | 988 | 955 | 988 | 212,000 |
| 1997/03/28 | 965 | 978 | 956 | 970 | 180,000 |
| 1997/03/27 | 1,000 | 1,000 | 950 | 955 | 503,000 |
| 1997/03/26 | 1,000 | 1,010 | 987 | 990 | 245,000 |
| 1997/03/25 | 1,000 | 1,010 | 992 | 1,000 | 353,000 |
| 1997/03/24 | 1,010 | 1,020 | 980 | 980 | 749,000 |
| 1997/03/21 | 1,000 | 1,010 | 993 | 1,000 | 1,343,000 |
| 1997/03/19 | 992 | 995 | 970 | 993 | 575,000 |
| 1997/03/18 | 990 | 999 | 975 | 986 | 936,000 |
| 1997/03/17 | 976 | 1,010 | 976 | 986 | 628,000 |
| 1997/03/14 | 941 | 984 | 941 | 984 | 2,156,000 |
| 1997/03/13 | 955 | 980 | 953 | 971 | 901,000 |
| 1997/03/12 | 930 | 965 | 925 | 965 | 2,086,000 |
| 1997/03/11 | 1,020 | 1,030 | 934 | 940 | 2,264,000 |
| 1997/03/10 | 1,010 | 1,020 | 1,000 | 1,010 | 355,000 |
| 1997/03/07 | 996 | 1,030 | 991 | 1,030 | 761,000 |
| 1997/03/06 | 1,060 | 1,060 | 1,010 | 1,020 | 784,000 |
| 1997/03/05 | 1,090 | 1,090 | 1,030 | 1,040 | 669,000 |
| 1997/03/04 | 1,110 | 1,120 | 1,090 | 1,100 | 647,000 |
| 1997/03/03 | 1,090 | 1,100 | 1,070 | 1,080 | 644,000 |
| 1997/02/28 | 1,130 | 1,140 | 1,090 | 1,090 | 852,000 |
| 1997/02/27 | 1,110 | 1,120 | 1,100 | 1,120 | 193,000 |
| 1997/02/26 | 1,120 | 1,130 | 1,110 | 1,120 | 272,000 |
| 1997/02/25 | 1,080 | 1,110 | 1,080 | 1,110 | 222,000 |
| 1997/02/24 | 1,100 | 1,130 | 1,090 | 1,100 | 396,000 |
| 1997/02/21 | 1,080 | 1,100 | 1,070 | 1,080 | 405,000 |
| 1997/02/20 | 1,080 | 1,090 | 1,060 | 1,090 | 456,000 |
| 1997/02/19 | 1,060 | 1,060 | 1,040 | 1,060 | 375,000 |
| 1997/02/18 | 1,060 | 1,070 | 1,050 | 1,050 | 202,000 |
| 1997/02/17 | 1,090 | 1,100 | 1,070 | 1,080 | 186,000 |
| 1997/02/14 | 1,090 | 1,090 | 1,080 | 1,090 | 542,000 |
| 1997/02/13 | 1,100 | 1,110 | 1,080 | 1,090 | 414,000 |
| 1997/02/12 | 1,060 | 1,070 | 1,060 | 1,060 | 215,000 |
| 1997/02/10 | 1,030 | 1,050 | 1,020 | 1,030 | 319,000 |
| 1997/02/07 | 1,050 | 1,070 | 1,010 | 1,020 | 527,000 |
| 1997/02/06 | 1,050 | 1,060 | 1,040 | 1,050 | 405,000 |
| 1997/02/05 | 1,080 | 1,090 | 1,040 | 1,050 | 654,000 |
| 1997/02/04 | 1,090 | 1,110 | 1,080 | 1,090 | 384,000 |
| 1997/02/03 | 1,090 | 1,090 | 1,070 | 1,070 | 473,000 |
| 1997/01/31 | 1,050 | 1,100 | 1,040 | 1,090 | 706,000 |
| 1997/01/30 | 1,030 | 1,060 | 1,030 | 1,030 | 883,000 |
| 1997/01/29 | 1,020 | 1,050 | 991 | 1,040 | 481,000 |
| 1997/01/28 | 985 | 1,030 | 976 | 1,030 | 689,000 |
| 1997/01/27 | 1,000 | 1,020 | 972 | 987 | 559,000 |
| 1997/01/24 | 1,020 | 1,030 | 1,010 | 1,020 | 474,000 |
| 1997/01/23 | 1,040 | 1,050 | 1,020 | 1,030 | 611,000 |
| 1997/01/22 | 1,050 | 1,060 | 1,040 | 1,040 | 611,000 |
| 1997/01/21 | 1,040 | 1,050 | 1,010 | 1,020 | 882,000 |
| 1997/01/20 | 1,100 | 1,100 | 1,050 | 1,060 | 858,000 |
| 1997/01/17 | 1,080 | 1,110 | 1,070 | 1,090 | 1,023,000 |
| 1997/01/16 | 1,090 | 1,110 | 1,080 | 1,100 | 801,000 |
| 1997/01/14 | 1,050 | 1,110 | 1,020 | 1,090 | 952,000 |
| 1997/01/13 | 1,040 | 1,060 | 990 | 1,040 | 1,050,000 |
| 1997/01/10 | 1,080 | 1,100 | 1,000 | 1,050 | 1,714,000 |
| 1997/01/09 | 1,110 | 1,130 | 1,090 | 1,090 | 446,000 |
| 1997/01/08 | 1,120 | 1,140 | 1,110 | 1,130 | 475,000 |
| 1997/01/07 | 1,170 | 1,170 | 1,100 | 1,100 | 469,000 |
| 1997/01/06 | 1,180 | 1,180 | 1,150 | 1,160 | 231,000 |