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 |
|---|---|---|---|---|---|
| 2008/12/30 | 956 | 977 | 955 | 971 | 916,000 |
| 2008/12/29 | 965 | 968 | 955 | 966 | 804,000 |
| 2008/12/26 | 954 | 958 | 948 | 954 | 510,000 |
| 2008/12/25 | 950 | 953 | 941 | 953 | 753,000 |
| 2008/12/24 | 936 | 942 | 931 | 940 | 1,582,000 |
| 2008/12/22 | 962 | 973 | 942 | 947 | 2,349,000 |
| 2008/12/19 | 951 | 983 | 951 | 962 | 3,286,000 |
| 2008/12/18 | 945 | 965 | 941 | 960 | 3,976,000 |
| 2008/12/17 | 940 | 943 | 918 | 940 | 2,917,000 |
| 2008/12/16 | 955 | 957 | 929 | 931 | 4,220,000 |
| 2008/12/15 | 991 | 995 | 974 | 985 | 2,865,000 |
| 2008/12/12 | 968 | 972 | 925 | 942 | 7,837,000 |
| 2008/12/11 | 1,000 | 1,008 | 995 | 1,008 | 3,002,000 |
| 2008/12/10 | 980 | 1,015 | 977 | 1,004 | 4,123,000 |
| 2008/12/09 | 1,010 | 1,020 | 978 | 990 | 5,523,000 |
| 2008/12/08 | 981 | 1,034 | 980 | 1,030 | 4,687,000 |
| 2008/12/05 | 975 | 979 | 960 | 961 | 2,752,000 |
| 2008/12/04 | 982 | 991 | 954 | 972 | 3,527,000 |
| 2008/12/03 | 974 | 992 | 957 | 988 | 4,381,000 |
| 2008/12/02 | 931 | 983 | 928 | 965 | 3,349,000 |
| 2008/12/01 | 970 | 976 | 962 | 967 | 2,654,000 |
| 2008/11/28 | 994 | 1,010 | 986 | 1,010 | 5,322,000 |
| 2008/11/27 | 949 | 974 | 948 | 974 | 2,330,000 |
| 2008/11/26 | 947 | 951 | 932 | 940 | 2,362,000 |
| 2008/11/25 | 989 | 990 | 941 | 977 | 2,817,000 |
| 2008/11/21 | 901 | 933 | 890 | 929 | 2,752,000 |
| 2008/11/20 | 946 | 953 | 930 | 930 | 3,206,000 |
| 2008/11/19 | 948 | 980 | 928 | 978 | 4,356,000 |
| 2008/11/18 | 958 | 964 | 934 | 952 | 3,791,000 |
| 2008/11/17 | 926 | 996 | 922 | 978 | 4,973,000 |
| 2008/11/14 | 950 | 950 | 920 | 936 | 3,211,000 |
| 2008/11/13 | 900 | 940 | 898 | 914 | 4,127,000 |
| 2008/11/12 | 933 | 950 | 927 | 934 | 5,025,000 |
| 2008/11/11 | 975 | 988 | 935 | 965 | 4,376,000 |
| 2008/11/10 | 982 | 988 | 963 | 985 | 6,099,000 |
| 2008/11/07 | 912 | 938 | 890 | 936 | 8,357,000 |
| 2008/11/06 | 883 | 928 | 872 | 902 | 6,475,000 |
| 2008/11/05 | 863 | 883 | 854 | 883 | 4,391,000 |
| 2008/11/04 | 827 | 831 | 805 | 823 | 5,861,000 |
| 2008/10/31 | 832 | 876 | 816 | 837 | 4,816,000 |
| 2008/10/30 | 837 | 844 | 810 | 831 | 5,914,000 |
| 2008/10/29 | 794 | 827 | 789 | 827 | 6,842,000 |
| 2008/10/28 | 760 | 790 | 722 | 784 | 5,769,000 |
| 2008/10/27 | 785 | 804 | 753 | 770 | 10,191,000 |
| 2008/10/24 | 840 | 841 | 795 | 795 | 6,409,000 |
| 2008/10/23 | 827 | 846 | 789 | 840 | 6,557,000 |
| 2008/10/22 | 916 | 917 | 858 | 858 | 4,856,000 |
| 2008/10/21 | 921 | 924 | 866 | 898 | 6,064,000 |
| 2008/10/20 | 920 | 926 | 879 | 911 | 4,122,000 |
| 2008/10/17 | 853 | 881 | 843 | 881 | 4,406,000 |
| 2008/10/16 | 843 | 853 | 823 | 823 | 6,010,000 |
| 2008/10/15 | 890 | 938 | 888 | 923 | 6,411,000 |
| 2008/10/14 | 870 | 870 | 861 | 870 | 4,061,000 |
| 2008/10/10 | 760 | 828 | 760 | 770 | 7,797,000 |
| 2008/10/09 | 869 | 892 | 835 | 850 | 7,151,000 |
| 2008/10/08 | 923 | 944 | 872 | 879 | 5,917,000 |
| 2008/10/07 | 950 | 960 | 930 | 943 | 6,261,000 |
| 2008/10/06 | 980 | 988 | 966 | 967 | 3,906,000 |
| 2008/10/03 | 995 | 998 | 983 | 988 | 4,171,000 |
| 2008/10/02 | 1,014 | 1,015 | 991 | 998 | 3,755,000 |
| 2008/10/01 | 1,009 | 1,027 | 1,003 | 1,011 | 3,785,000 |
| 2008/09/30 | 1,012 | 1,019 | 999 | 999 | 4,822,000 |
| 2008/09/29 | 1,019 | 1,043 | 1,011 | 1,032 | 4,522,000 |
| 2008/09/26 | 1,005 | 1,008 | 994 | 1,003 | 3,839,000 |
| 2008/09/25 | 1,007 | 1,025 | 1,000 | 1,020 | 2,810,000 |
| 2008/09/24 | 984 | 1,009 | 983 | 1,009 | 5,282,000 |
| 2008/09/22 | 1,006 | 1,012 | 991 | 996 | 3,445,000 |
| 2008/09/19 | 1,026 | 1,027 | 999 | 1,002 | 6,714,000 |
| 2008/09/18 | 1,005 | 1,048 | 1,004 | 1,046 | 5,870,000 |
| 2008/09/17 | 999 | 1,054 | 995 | 1,050 | 5,507,000 |
| 2008/09/16 | 997 | 1,022 | 987 | 989 | 6,058,000 |
| 2008/09/12 | 1,036 | 1,040 | 1,004 | 1,016 | 9,912,000 |
| 2008/09/11 | 1,032 | 1,053 | 1,025 | 1,036 | 4,856,000 |
| 2008/09/10 | 1,042 | 1,057 | 1,028 | 1,032 | 5,109,000 |
| 2008/09/09 | 1,053 | 1,074 | 1,050 | 1,062 | 3,530,000 |
| 2008/09/08 | 1,057 | 1,068 | 1,049 | 1,052 | 3,947,000 |
| 2008/09/05 | 1,051 | 1,058 | 1,031 | 1,045 | 5,311,000 |
| 2008/09/04 | 1,032 | 1,066 | 1,028 | 1,053 | 6,964,000 |
| 2008/09/03 | 999 | 1,022 | 998 | 1,020 | 5,575,000 |
| 2008/09/02 | 1,000 | 1,013 | 985 | 989 | 3,557,000 |
| 2008/09/01 | 995 | 1,002 | 983 | 999 | 4,223,000 |
| 2008/08/29 | 990 | 1,000 | 989 | 997 | 4,323,000 |
| 2008/08/28 | 990 | 1,000 | 987 | 1,000 | 2,886,000 |
| 2008/08/27 | 985 | 990 | 979 | 988 | 2,031,000 |
| 2008/08/26 | 991 | 994 | 983 | 989 | 2,578,000 |
| 2008/08/25 | 1,000 | 1,006 | 999 | 1,001 | 2,020,000 |
| 2008/08/22 | 1,012 | 1,013 | 998 | 999 | 2,093,000 |
| 2008/08/21 | 1,015 | 1,016 | 1,005 | 1,015 | 2,365,000 |
| 2008/08/20 | 1,006 | 1,028 | 1,001 | 1,016 | 2,882,000 |
| 2008/08/19 | 1,040 | 1,040 | 1,007 | 1,014 | 2,857,000 |
| 2008/08/18 | 1,022 | 1,039 | 1,016 | 1,030 | 2,225,000 |
| 2008/08/15 | 1,009 | 1,024 | 1,008 | 1,022 | 3,118,000 |
| 2008/08/14 | 1,040 | 1,040 | 1,025 | 1,025 | 2,866,000 |
| 2008/08/13 | 1,025 | 1,043 | 1,003 | 1,033 | 5,631,000 |
| 2008/08/12 | 1,030 | 1,047 | 1,014 | 1,029 | 6,720,000 |
| 2008/08/11 | 1,080 | 1,102 | 1,041 | 1,076 | 6,147,000 |
| 2008/08/08 | 1,061 | 1,062 | 1,043 | 1,062 | 4,917,000 |
| 2008/08/07 | 1,100 | 1,101 | 1,082 | 1,086 | 3,246,000 |
| 2008/08/06 | 1,090 | 1,105 | 1,088 | 1,100 | 3,404,000 |
| 2008/08/05 | 1,080 | 1,093 | 1,063 | 1,076 | 3,839,000 |
| 2008/08/04 | 1,094 | 1,108 | 1,086 | 1,089 | 3,231,000 |
| 2008/08/01 | 1,108 | 1,125 | 1,101 | 1,109 | 5,398,000 |
| 2008/07/31 | 1,087 | 1,114 | 1,085 | 1,110 | 7,794,000 |
| 2008/07/30 | 1,040 | 1,082 | 1,038 | 1,080 | 7,266,000 |
| 2008/07/29 | 1,026 | 1,040 | 1,017 | 1,036 | 2,997,000 |
| 2008/07/28 | 1,040 | 1,043 | 1,020 | 1,025 | 2,374,000 |
| 2008/07/25 | 1,020 | 1,036 | 1,010 | 1,020 | 4,127,000 |
| 2008/07/24 | 1,002 | 1,025 | 999 | 1,025 | 2,903,000 |
| 2008/07/23 | 997 | 1,004 | 992 | 995 | 1,902,000 |
| 2008/07/22 | 996 | 997 | 985 | 994 | 2,103,000 |
| 2008/07/18 | 990 | 996 | 986 | 986 | 1,835,000 |
| 2008/07/17 | 985 | 986 | 977 | 983 | 1,507,000 |
| 2008/07/16 | 964 | 987 | 963 | 985 | 2,801,000 |
| 2008/07/15 | 981 | 983 | 971 | 973 | 2,879,000 |
| 2008/07/14 | 972 | 982 | 970 | 975 | 2,939,000 |
| 2008/07/11 | 969 | 984 | 957 | 972 | 4,927,000 |
| 2008/07/10 | 971 | 973 | 958 | 959 | 4,664,000 |
| 2008/07/09 | 975 | 994 | 975 | 977 | 3,215,000 |
| 2008/07/08 | 991 | 997 | 975 | 977 | 3,308,000 |
| 2008/07/07 | 983 | 995 | 978 | 990 | 2,590,000 |
| 2008/07/04 | 982 | 986 | 974 | 982 | 2,981,000 |
| 2008/07/03 | 984 | 985 | 971 | 973 | 4,453,000 |
| 2008/07/02 | 1,009 | 1,010 | 988 | 989 | 3,848,000 |
| 2008/07/01 | 1,001 | 1,020 | 993 | 1,008 | 2,769,000 |
| 2008/06/30 | 1,014 | 1,018 | 1,001 | 1,004 | 2,440,000 |
| 2008/06/27 | 1,001 | 1,012 | 997 | 1,000 | 3,990,000 |
| 2008/06/26 | 1,028 | 1,030 | 1,013 | 1,015 | 2,611,000 |
| 2008/06/25 | 1,025 | 1,032 | 1,015 | 1,027 | 4,069,000 |
| 2008/06/24 | 1,030 | 1,041 | 1,023 | 1,031 | 2,581,000 |
| 2008/06/23 | 1,030 | 1,044 | 1,025 | 1,034 | 2,386,000 |
| 2008/06/20 | 1,066 | 1,071 | 1,039 | 1,042 | 2,551,000 |
| 2008/06/19 | 1,074 | 1,081 | 1,062 | 1,068 | 3,553,000 |
| 2008/06/18 | 1,075 | 1,088 | 1,067 | 1,073 | 2,732,000 |
| 2008/06/17 | 1,065 | 1,073 | 1,058 | 1,068 | 2,547,000 |
| 2008/06/16 | 1,046 | 1,066 | 1,042 | 1,061 | 2,820,000 |
| 2008/06/13 | 1,043 | 1,044 | 1,024 | 1,037 | 8,820,000 |
| 2008/06/12 | 1,048 | 1,049 | 1,038 | 1,047 | 3,275,000 |
| 2008/06/11 | 1,055 | 1,065 | 1,047 | 1,063 | 4,238,000 |
| 2008/06/10 | 1,052 | 1,065 | 1,038 | 1,045 | 2,855,000 |
| 2008/06/09 | 1,046 | 1,055 | 1,038 | 1,045 | 2,721,000 |
| 2008/06/06 | 1,075 | 1,081 | 1,064 | 1,066 | 4,543,000 |
| 2008/06/05 | 1,049 | 1,060 | 1,041 | 1,055 | 6,022,000 |
| 2008/06/04 | 1,018 | 1,035 | 1,015 | 1,035 | 3,950,000 |
| 2008/06/03 | 1,020 | 1,021 | 1,010 | 1,015 | 4,240,000 |
| 2008/06/02 | 1,020 | 1,021 | 1,002 | 1,017 | 6,516,000 |
| 2008/05/30 | 998 | 1,031 | 994 | 1,025 | 7,426,000 |
| 2008/05/29 | 984 | 999 | 982 | 995 | 3,265,000 |
| 2008/05/28 | 996 | 1,003 | 978 | 982 | 4,499,000 |
| 2008/05/27 | 996 | 999 | 975 | 989 | 5,450,000 |
| 2008/05/26 | 1,010 | 1,011 | 992 | 994 | 6,885,000 |
| 2008/05/23 | 1,015 | 1,022 | 1,010 | 1,014 | 5,352,000 |
| 2008/05/22 | 1,022 | 1,024 | 1,010 | 1,020 | 4,769,000 |
| 2008/05/21 | 1,019 | 1,030 | 1,018 | 1,026 | 4,817,000 |
| 2008/05/20 | 1,014 | 1,019 | 1,011 | 1,015 | 3,419,000 |
| 2008/05/19 | 1,021 | 1,023 | 1,010 | 1,014 | 6,239,000 |
| 2008/05/16 | 1,022 | 1,027 | 1,016 | 1,018 | 5,224,000 |
| 2008/05/15 | 1,023 | 1,032 | 1,017 | 1,021 | 5,766,000 |
| 2008/05/14 | 1,032 | 1,034 | 1,024 | 1,028 | 4,963,000 |
| 2008/05/13 | 1,026 | 1,032 | 1,016 | 1,023 | 5,748,000 |
| 2008/05/12 | 1,029 | 1,037 | 1,014 | 1,016 | 8,141,000 |
| 2008/05/09 | 1,081 | 1,088 | 1,020 | 1,031 | 9,834,000 |
| 2008/05/08 | 1,080 | 1,096 | 1,070 | 1,094 | 3,460,000 |
| 2008/05/07 | 1,082 | 1,092 | 1,069 | 1,077 | 2,477,000 |
| 2008/05/02 | 1,047 | 1,076 | 1,041 | 1,075 | 4,542,000 |
| 2008/05/01 | 1,047 | 1,048 | 1,036 | 1,036 | 3,027,000 |
| 2008/04/30 | 1,040 | 1,049 | 1,039 | 1,046 | 2,935,000 |
| 2008/04/28 | 1,048 | 1,050 | 1,033 | 1,038 | 2,996,000 |
| 2008/04/25 | 1,033 | 1,045 | 1,033 | 1,041 | 3,029,000 |
| 2008/04/24 | 1,050 | 1,051 | 1,032 | 1,033 | 4,761,000 |
| 2008/04/23 | 1,051 | 1,060 | 1,044 | 1,053 | 4,076,000 |
| 2008/04/22 | 1,041 | 1,060 | 1,038 | 1,057 | 3,090,000 |
| 2008/04/21 | 1,050 | 1,051 | 1,041 | 1,050 | 2,331,000 |
| 2008/04/18 | 1,034 | 1,044 | 1,031 | 1,041 | 2,425,000 |
| 2008/04/17 | 1,052 | 1,054 | 1,032 | 1,035 | 4,399,000 |
| 2008/04/16 | 1,068 | 1,069 | 1,050 | 1,051 | 1,933,000 |
| 2008/04/15 | 1,062 | 1,062 | 1,035 | 1,048 | 3,205,000 |
| 2008/04/14 | 1,056 | 1,057 | 1,036 | 1,043 | 2,748,000 |
| 2008/04/11 | 1,056 | 1,056 | 1,042 | 1,055 | 5,376,000 |
| 2008/04/10 | 1,050 | 1,053 | 1,041 | 1,041 | 3,694,000 |
| 2008/04/09 | 1,080 | 1,081 | 1,056 | 1,061 | 3,469,000 |
| 2008/04/08 | 1,105 | 1,105 | 1,086 | 1,091 | 2,743,000 |
| 2008/04/07 | 1,097 | 1,107 | 1,079 | 1,104 | 3,986,000 |
| 2008/04/04 | 1,064 | 1,084 | 1,056 | 1,084 | 5,255,000 |
| 2008/04/03 | 1,050 | 1,053 | 1,036 | 1,051 | 4,542,000 |
| 2008/04/02 | 1,070 | 1,074 | 1,047 | 1,054 | 6,425,000 |
| 2008/04/01 | 1,030 | 1,062 | 1,022 | 1,046 | 10,717,000 |
| 2008/03/31 | 1,025 | 1,026 | 1,003 | 1,010 | 5,834,000 |
| 2008/03/28 | 1,020 | 1,036 | 1,003 | 1,031 | 9,555,000 |
| 2008/03/27 | 1,030 | 1,043 | 1,018 | 1,022 | 9,935,000 |
| 2008/03/26 | 1,080 | 1,085 | 1,056 | 1,074 | 5,454,000 |
| 2008/03/25 | 1,091 | 1,095 | 1,079 | 1,094 | 3,243,000 |
| 2008/03/24 | 1,120 | 1,120 | 1,071 | 1,071 | 3,071,000 |
| 2008/03/21 | 1,109 | 1,118 | 1,106 | 1,114 | 1,999,000 |
| 2008/03/19 | 1,121 | 1,121 | 1,087 | 1,099 | 3,214,000 |
| 2008/03/18 | 1,078 | 1,091 | 1,067 | 1,091 | 3,999,000 |
| 2008/03/17 | 1,095 | 1,108 | 1,057 | 1,058 | 4,067,000 |
| 2008/03/14 | 1,095 | 1,107 | 1,086 | 1,095 | 10,496,000 |
| 2008/03/13 | 1,089 | 1,119 | 1,078 | 1,083 | 8,497,000 |
| 2008/03/12 | 1,166 | 1,180 | 1,129 | 1,133 | 7,424,000 |
| 2008/03/11 | 1,200 | 1,211 | 1,155 | 1,159 | 7,368,000 |
| 2008/03/10 | 1,205 | 1,227 | 1,195 | 1,215 | 4,363,000 |
| 2008/03/07 | 1,199 | 1,226 | 1,194 | 1,217 | 4,739,000 |
| 2008/03/06 | 1,262 | 1,262 | 1,217 | 1,233 | 5,346,000 |
| 2008/03/05 | 1,234 | 1,262 | 1,231 | 1,262 | 4,295,000 |
| 2008/03/04 | 1,231 | 1,232 | 1,207 | 1,220 | 5,397,000 |
| 2008/03/03 | 1,265 | 1,277 | 1,228 | 1,230 | 8,591,000 |
| 2008/02/29 | 1,271 | 1,283 | 1,253 | 1,264 | 6,004,000 |
| 2008/02/28 | 1,253 | 1,263 | 1,236 | 1,251 | 3,231,000 |
| 2008/02/27 | 1,274 | 1,278 | 1,263 | 1,273 | 3,548,000 |
| 2008/02/26 | 1,275 | 1,275 | 1,232 | 1,235 | 4,639,000 |
| 2008/02/25 | 1,221 | 1,267 | 1,220 | 1,259 | 5,033,000 |
| 2008/02/22 | 1,204 | 1,224 | 1,188 | 1,205 | 4,090,000 |
| 2008/02/21 | 1,202 | 1,213 | 1,186 | 1,202 | 4,122,000 |
| 2008/02/20 | 1,219 | 1,219 | 1,170 | 1,182 | 5,328,000 |
| 2008/02/19 | 1,189 | 1,220 | 1,185 | 1,204 | 4,945,000 |
| 2008/02/18 | 1,166 | 1,192 | 1,158 | 1,179 | 4,895,000 |
| 2008/02/15 | 1,145 | 1,153 | 1,123 | 1,148 | 4,036,000 |
| 2008/02/14 | 1,133 | 1,153 | 1,126 | 1,139 | 5,142,000 |
| 2008/02/13 | 1,119 | 1,128 | 1,100 | 1,102 | 4,419,000 |
| 2008/02/12 | 1,115 | 1,127 | 1,102 | 1,114 | 5,326,000 |
| 2008/02/08 | 1,124 | 1,147 | 1,115 | 1,118 | 5,757,000 |
| 2008/02/07 | 1,122 | 1,131 | 1,110 | 1,121 | 3,488,000 |
| 2008/02/06 | 1,127 | 1,145 | 1,110 | 1,122 | 3,746,000 |
| 2008/02/05 | 1,145 | 1,159 | 1,135 | 1,147 | 2,357,000 |
| 2008/02/04 | 1,125 | 1,163 | 1,109 | 1,143 | 4,688,000 |
| 2008/02/01 | 1,111 | 1,114 | 1,091 | 1,105 | 3,844,000 |
| 2008/01/31 | 1,032 | 1,131 | 1,020 | 1,131 | 6,771,000 |
| 2008/01/30 | 1,075 | 1,076 | 1,046 | 1,052 | 5,042,000 |
| 2008/01/29 | 1,090 | 1,099 | 1,068 | 1,080 | 3,402,000 |
| 2008/01/28 | 1,125 | 1,133 | 1,085 | 1,085 | 2,956,000 |
| 2008/01/25 | 1,090 | 1,126 | 1,089 | 1,122 | 3,945,000 |
| 2008/01/24 | 1,082 | 1,098 | 1,078 | 1,080 | 4,226,000 |
| 2008/01/23 | 1,090 | 1,100 | 1,065 | 1,083 | 5,012,000 |
| 2008/01/22 | 1,061 | 1,106 | 1,060 | 1,082 | 4,751,000 |
| 2008/01/21 | 1,140 | 1,141 | 1,113 | 1,113 | 7,162,000 |
| 2008/01/18 | 1,160 | 1,177 | 1,148 | 1,166 | 5,949,000 |
| 2008/01/17 | 1,215 | 1,215 | 1,183 | 1,196 | 5,505,000 |
| 2008/01/16 | 1,210 | 1,246 | 1,207 | 1,215 | 3,367,000 |
| 2008/01/15 | 1,246 | 1,255 | 1,232 | 1,239 | 3,098,000 |
| 2008/01/11 | 1,260 | 1,264 | 1,240 | 1,246 | 4,242,000 |
| 2008/01/10 | 1,250 | 1,271 | 1,247 | 1,263 | 3,178,000 |
| 2008/01/09 | 1,227 | 1,275 | 1,226 | 1,271 | 3,102,000 |
| 2008/01/08 | 1,229 | 1,255 | 1,216 | 1,250 | 2,688,000 |
| 2008/01/07 | 1,237 | 1,252 | 1,223 | 1,228 | 2,495,000 |
| 2008/01/04 | 1,200 | 1,240 | 1,200 | 1,238 | 2,542,000 |