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 |
|---|---|---|---|---|---|
| 2010/12/30 | 849 | 854 | 845 | 846 | 1,638,000 |
| 2010/12/29 | 837 | 853 | 834 | 852 | 2,176,000 |
| 2010/12/28 | 843 | 843 | 836 | 836 | 987,000 |
| 2010/12/27 | 830 | 843 | 830 | 841 | 1,384,000 |
| 2010/12/24 | 849 | 849 | 837 | 838 | 1,879,000 |
| 2010/12/22 | 849 | 849 | 844 | 848 | 2,502,000 |
| 2010/12/21 | 843 | 854 | 843 | 851 | 2,636,000 |
| 2010/12/20 | 847 | 847 | 841 | 842 | 1,292,000 |
| 2010/12/17 | 844 | 848 | 842 | 845 | 2,203,000 |
| 2010/12/16 | 845 | 852 | 845 | 850 | 1,340,000 |
| 2010/12/15 | 851 | 853 | 843 | 847 | 2,525,000 |
| 2010/12/14 | 839 | 850 | 838 | 850 | 2,046,000 |
| 2010/12/13 | 842 | 847 | 837 | 842 | 2,591,000 |
| 2010/12/10 | 844 | 848 | 831 | 845 | 6,926,000 |
| 2010/12/09 | 825 | 833 | 825 | 830 | 2,792,000 |
| 2010/12/08 | 828 | 832 | 825 | 829 | 2,861,000 |
| 2010/12/07 | 828 | 829 | 822 | 824 | 1,987,000 |
| 2010/12/06 | 834 | 837 | 826 | 828 | 1,583,000 |
| 2010/12/03 | 839 | 843 | 828 | 829 | 2,250,000 |
| 2010/12/02 | 842 | 843 | 832 | 833 | 1,638,000 |
| 2010/12/01 | 830 | 831 | 821 | 827 | 2,136,000 |
| 2010/11/30 | 845 | 845 | 826 | 826 | 2,396,000 |
| 2010/11/29 | 833 | 846 | 832 | 843 | 3,821,000 |
| 2010/11/26 | 828 | 833 | 822 | 823 | 1,415,000 |
| 2010/11/25 | 836 | 837 | 828 | 828 | 2,030,000 |
| 2010/11/24 | 830 | 832 | 824 | 824 | 3,089,000 |
| 2010/11/22 | 839 | 848 | 834 | 845 | 3,208,000 |
| 2010/11/19 | 825 | 840 | 824 | 836 | 6,006,000 |
| 2010/11/18 | 798 | 843 | 797 | 838 | 7,949,000 |
| 2010/11/17 | 782 | 797 | 782 | 793 | 2,590,000 |
| 2010/11/16 | 790 | 793 | 780 | 783 | 2,778,000 |
| 2010/11/15 | 788 | 790 | 783 | 787 | 1,726,000 |
| 2010/11/12 | 788 | 795 | 786 | 786 | 2,450,000 |
| 2010/11/11 | 785 | 793 | 783 | 791 | 2,092,000 |
| 2010/11/10 | 781 | 785 | 780 | 785 | 1,847,000 |
| 2010/11/09 | 784 | 784 | 777 | 779 | 1,874,000 |
| 2010/11/08 | 783 | 786 | 781 | 784 | 2,317,000 |
| 2010/11/05 | 782 | 787 | 778 | 779 | 3,422,000 |
| 2010/11/04 | 785 | 788 | 774 | 781 | 2,759,000 |
| 2010/11/02 | 764 | 775 | 762 | 772 | 2,368,000 |
| 2010/11/01 | 763 | 769 | 753 | 765 | 3,008,000 |
| 2010/10/29 | 773 | 777 | 763 | 768 | 3,167,000 |
| 2010/10/28 | 797 | 798 | 779 | 782 | 2,917,000 |
| 2010/10/27 | 796 | 798 | 782 | 790 | 2,382,000 |
| 2010/10/26 | 805 | 806 | 795 | 795 | 3,064,000 |
| 2010/10/25 | 807 | 811 | 804 | 805 | 1,181,000 |
| 2010/10/22 | 813 | 817 | 809 | 812 | 1,265,000 |
| 2010/10/21 | 805 | 815 | 801 | 808 | 2,031,000 |
| 2010/10/20 | 808 | 809 | 799 | 805 | 2,053,000 |
| 2010/10/19 | 808 | 817 | 808 | 817 | 1,243,000 |
| 2010/10/18 | 806 | 817 | 806 | 811 | 1,064,000 |
| 2010/10/15 | 812 | 812 | 802 | 808 | 1,640,000 |
| 2010/10/14 | 813 | 820 | 808 | 813 | 2,844,000 |
| 2010/10/13 | 800 | 814 | 796 | 812 | 3,842,000 |
| 2010/10/12 | 816 | 817 | 798 | 798 | 2,503,000 |
| 2010/10/08 | 823 | 826 | 814 | 814 | 2,428,000 |
| 2010/10/07 | 809 | 827 | 809 | 826 | 2,690,000 |
| 2010/10/06 | 811 | 819 | 809 | 816 | 1,924,000 |
| 2010/10/05 | 810 | 815 | 803 | 812 | 2,399,000 |
| 2010/10/04 | 825 | 826 | 815 | 817 | 1,758,000 |
| 2010/10/01 | 822 | 827 | 818 | 822 | 2,750,000 |
| 2010/09/30 | 826 | 827 | 814 | 817 | 2,164,000 |
| 2010/09/29 | 820 | 827 | 820 | 824 | 1,890,000 |
| 2010/09/28 | 821 | 826 | 815 | 822 | 1,533,000 |
| 2010/09/27 | 827 | 827 | 820 | 826 | 1,619,000 |
| 2010/09/24 | 810 | 824 | 808 | 818 | 2,661,000 |
| 2010/09/22 | 820 | 820 | 813 | 814 | 2,270,000 |
| 2010/09/21 | 830 | 832 | 821 | 823 | 2,090,000 |
| 2010/09/17 | 824 | 830 | 822 | 828 | 1,805,000 |
| 2010/09/16 | 840 | 842 | 819 | 821 | 2,675,000 |
| 2010/09/15 | 826 | 840 | 822 | 836 | 2,422,000 |
| 2010/09/14 | 823 | 825 | 819 | 825 | 1,654,000 |
| 2010/09/13 | 831 | 835 | 824 | 825 | 1,379,000 |
| 2010/09/10 | 827 | 835 | 823 | 827 | 4,209,000 |
| 2010/09/09 | 819 | 829 | 819 | 828 | 1,310,000 |
| 2010/09/08 | 816 | 821 | 813 | 819 | 2,281,000 |
| 2010/09/07 | 834 | 837 | 822 | 827 | 2,147,000 |
| 2010/09/06 | 839 | 845 | 830 | 844 | 1,600,000 |
| 2010/09/03 | 840 | 845 | 832 | 837 | 1,376,000 |
| 2010/09/02 | 836 | 842 | 826 | 842 | 1,869,000 |
| 2010/09/01 | 825 | 830 | 816 | 830 | 2,134,000 |
| 2010/08/31 | 838 | 838 | 812 | 824 | 3,538,000 |
| 2010/08/30 | 847 | 857 | 844 | 850 | 2,027,000 |
| 2010/08/27 | 819 | 841 | 819 | 839 | 1,964,000 |
| 2010/08/26 | 828 | 830 | 820 | 828 | 1,485,000 |
| 2010/08/25 | 825 | 826 | 817 | 822 | 1,833,000 |
| 2010/08/24 | 826 | 830 | 821 | 827 | 1,044,000 |
| 2010/08/23 | 836 | 840 | 827 | 830 | 1,166,000 |
| 2010/08/20 | 841 | 842 | 832 | 837 | 1,571,000 |
| 2010/08/19 | 843 | 846 | 841 | 846 | 1,296,000 |
| 2010/08/18 | 844 | 847 | 830 | 838 | 2,074,000 |
| 2010/08/17 | 833 | 844 | 832 | 842 | 1,613,000 |
| 2010/08/16 | 826 | 840 | 826 | 840 | 1,882,000 |
| 2010/08/13 | 828 | 846 | 826 | 836 | 2,733,000 |
| 2010/08/12 | 828 | 836 | 826 | 832 | 2,658,000 |
| 2010/08/11 | 860 | 863 | 841 | 843 | 2,042,000 |
| 2010/08/10 | 866 | 871 | 855 | 859 | 2,260,000 |
| 2010/08/09 | 852 | 868 | 851 | 864 | 2,852,000 |
| 2010/08/06 | 831 | 859 | 831 | 858 | 4,143,000 |
| 2010/08/05 | 835 | 841 | 830 | 836 | 2,049,000 |
| 2010/08/04 | 826 | 827 | 817 | 823 | 1,793,000 |
| 2010/08/03 | 829 | 835 | 826 | 830 | 2,038,000 |
| 2010/08/02 | 818 | 825 | 814 | 817 | 1,864,000 |
| 2010/07/30 | 834 | 834 | 818 | 819 | 2,864,000 |
| 2010/07/29 | 831 | 836 | 830 | 834 | 1,161,000 |
| 2010/07/28 | 838 | 839 | 832 | 837 | 2,131,000 |
| 2010/07/27 | 825 | 831 | 823 | 830 | 1,132,000 |
| 2010/07/26 | 835 | 836 | 824 | 827 | 1,530,000 |
| 2010/07/23 | 826 | 835 | 824 | 833 | 1,967,000 |
| 2010/07/22 | 808 | 819 | 807 | 816 | 1,432,000 |
| 2010/07/21 | 818 | 819 | 809 | 810 | 1,305,000 |
| 2010/07/20 | 807 | 823 | 806 | 816 | 2,882,000 |
| 2010/07/16 | 816 | 826 | 808 | 810 | 1,776,000 |
| 2010/07/15 | 817 | 823 | 813 | 821 | 2,082,000 |
| 2010/07/14 | 816 | 824 | 813 | 823 | 1,366,000 |
| 2010/07/13 | 809 | 809 | 798 | 805 | 1,728,000 |
| 2010/07/12 | 819 | 821 | 806 | 806 | 2,223,000 |
| 2010/07/09 | 834 | 834 | 820 | 826 | 2,104,000 |
| 2010/07/08 | 823 | 829 | 820 | 827 | 1,931,000 |
| 2010/07/07 | 812 | 815 | 808 | 813 | 1,527,000 |
| 2010/07/06 | 799 | 812 | 795 | 809 | 2,084,000 |
| 2010/07/05 | 801 | 811 | 796 | 807 | 1,315,000 |
| 2010/07/02 | 795 | 795 | 786 | 792 | 1,618,000 |
| 2010/07/01 | 797 | 798 | 789 | 794 | 1,907,000 |
| 2010/06/30 | 807 | 812 | 803 | 807 | 2,519,000 |
| 2010/06/29 | 825 | 830 | 815 | 819 | 2,437,000 |
| 2010/06/28 | 821 | 824 | 818 | 821 | 1,506,000 |
| 2010/06/25 | 800 | 814 | 800 | 812 | 2,028,000 |
| 2010/06/24 | 805 | 818 | 805 | 813 | 1,419,000 |
| 2010/06/23 | 821 | 823 | 809 | 809 | 1,769,000 |
| 2010/06/22 | 823 | 831 | 820 | 830 | 1,439,000 |
| 2010/06/21 | 823 | 834 | 821 | 832 | 1,625,000 |
| 2010/06/18 | 812 | 823 | 809 | 820 | 1,749,000 |
| 2010/06/17 | 807 | 814 | 801 | 813 | 1,546,000 |
| 2010/06/16 | 814 | 816 | 804 | 814 | 1,793,000 |
| 2010/06/15 | 799 | 802 | 796 | 802 | 1,115,000 |
| 2010/06/14 | 796 | 798 | 795 | 798 | 1,348,000 |
| 2010/06/11 | 802 | 802 | 790 | 795 | 5,822,000 |
| 2010/06/10 | 780 | 794 | 776 | 792 | 2,362,000 |
| 2010/06/09 | 768 | 778 | 766 | 775 | 2,485,000 |
| 2010/06/08 | 770 | 777 | 767 | 774 | 2,346,000 |
| 2010/06/07 | 781 | 782 | 775 | 777 | 1,686,000 |
| 2010/06/04 | 807 | 810 | 792 | 796 | 3,614,000 |
| 2010/06/03 | 791 | 793 | 786 | 793 | 2,145,000 |
| 2010/06/02 | 779 | 788 | 778 | 781 | 2,565,000 |
| 2010/06/01 | 777 | 789 | 772 | 789 | 2,911,000 |
| 2010/05/31 | 767 | 779 | 762 | 773 | 2,122,000 |
| 2010/05/28 | 784 | 785 | 770 | 771 | 4,150,000 |
| 2010/05/27 | 757 | 771 | 755 | 769 | 3,779,000 |
| 2010/05/26 | 761 | 771 | 760 | 760 | 2,892,000 |
| 2010/05/25 | 767 | 767 | 758 | 761 | 4,076,000 |
| 2010/05/24 | 781 | 783 | 771 | 773 | 2,661,000 |
| 2010/05/21 | 791 | 793 | 784 | 786 | 3,048,000 |
| 2010/05/20 | 805 | 810 | 802 | 806 | 1,944,000 |
| 2010/05/19 | 807 | 810 | 801 | 808 | 2,591,000 |
| 2010/05/18 | 823 | 823 | 815 | 817 | 2,202,000 |
| 2010/05/17 | 820 | 823 | 813 | 816 | 2,765,000 |
| 2010/05/14 | 817 | 835 | 812 | 828 | 3,706,000 |
| 2010/05/13 | 820 | 829 | 813 | 827 | 3,106,000 |
| 2010/05/12 | 810 | 815 | 794 | 812 | 8,641,000 |
| 2010/05/11 | 848 | 849 | 815 | 818 | 6,834,000 |
| 2010/05/10 | 829 | 857 | 829 | 849 | 6,349,000 |
| 2010/05/07 | 834 | 841 | 826 | 841 | 4,497,000 |
| 2010/05/06 | 870 | 875 | 852 | 858 | 3,647,000 |
| 2010/04/30 | 877 | 885 | 876 | 885 | 2,468,000 |
| 2010/04/28 | 875 | 879 | 866 | 873 | 3,133,000 |
| 2010/04/27 | 876 | 884 | 875 | 881 | 2,339,000 |
| 2010/04/26 | 873 | 879 | 872 | 876 | 1,690,000 |
| 2010/04/23 | 871 | 874 | 868 | 872 | 1,779,000 |
| 2010/04/22 | 880 | 880 | 868 | 873 | 2,850,000 |
| 2010/04/21 | 878 | 878 | 874 | 875 | 2,089,000 |
| 2010/04/20 | 871 | 874 | 869 | 873 | 1,691,000 |
| 2010/04/19 | 881 | 885 | 868 | 871 | 2,616,000 |
| 2010/04/16 | 890 | 892 | 881 | 886 | 2,425,000 |
| 2010/04/15 | 890 | 893 | 888 | 892 | 2,444,000 |
| 2010/04/14 | 893 | 894 | 887 | 890 | 2,493,000 |
| 2010/04/13 | 896 | 898 | 883 | 887 | 2,606,000 |
| 2010/04/12 | 895 | 904 | 891 | 897 | 2,602,000 |
| 2010/04/09 | 890 | 898 | 887 | 888 | 3,828,000 |
| 2010/04/08 | 898 | 901 | 893 | 896 | 2,609,000 |
| 2010/04/07 | 893 | 900 | 888 | 897 | 3,568,000 |
| 2010/04/06 | 897 | 900 | 882 | 888 | 6,983,000 |
| 2010/04/05 | 914 | 915 | 908 | 912 | 2,116,000 |
| 2010/04/02 | 934 | 935 | 909 | 910 | 4,860,000 |
| 2010/04/01 | 929 | 936 | 923 | 932 | 2,226,000 |
| 2010/03/31 | 926 | 927 | 922 | 926 | 1,612,000 |
| 2010/03/30 | 917 | 926 | 916 | 924 | 2,076,000 |
| 2010/03/29 | 922 | 926 | 908 | 914 | 2,661,000 |
| 2010/03/26 | 937 | 940 | 931 | 940 | 1,898,000 |
| 2010/03/25 | 934 | 934 | 927 | 928 | 1,751,000 |
| 2010/03/24 | 930 | 934 | 926 | 926 | 1,439,000 |
| 2010/03/23 | 920 | 924 | 919 | 919 | 802,000 |
| 2010/03/19 | 915 | 923 | 914 | 922 | 1,392,000 |
| 2010/03/18 | 920 | 928 | 910 | 911 | 2,549,000 |
| 2010/03/17 | 920 | 922 | 916 | 920 | 1,620,000 |
| 2010/03/16 | 914 | 918 | 911 | 914 | 980,000 |
| 2010/03/15 | 914 | 916 | 907 | 911 | 1,341,000 |
| 2010/03/12 | 921 | 922 | 910 | 914 | 5,622,000 |
| 2010/03/11 | 921 | 924 | 916 | 920 | 1,343,000 |
| 2010/03/10 | 919 | 921 | 917 | 918 | 1,019,000 |
| 2010/03/09 | 921 | 923 | 917 | 919 | 1,176,000 |
| 2010/03/08 | 925 | 926 | 913 | 919 | 2,225,000 |
| 2010/03/05 | 913 | 925 | 910 | 916 | 2,645,000 |
| 2010/03/04 | 911 | 914 | 899 | 900 | 1,823,000 |
| 2010/03/03 | 915 | 920 | 912 | 916 | 1,279,000 |
| 2010/03/02 | 914 | 919 | 908 | 918 | 1,297,000 |
| 2010/03/01 | 920 | 920 | 906 | 907 | 1,093,000 |
| 2010/02/26 | 906 | 909 | 902 | 905 | 1,707,000 |
| 2010/02/25 | 925 | 927 | 913 | 916 | 2,379,000 |
| 2010/02/24 | 911 | 915 | 902 | 910 | 2,531,000 |
| 2010/02/23 | 922 | 933 | 919 | 931 | 2,069,000 |
| 2010/02/22 | 919 | 926 | 916 | 921 | 1,835,000 |
| 2010/02/19 | 920 | 920 | 900 | 901 | 1,628,000 |
| 2010/02/18 | 910 | 917 | 904 | 916 | 1,793,000 |
| 2010/02/17 | 894 | 909 | 890 | 909 | 1,930,000 |
| 2010/02/16 | 895 | 900 | 886 | 890 | 1,546,000 |
| 2010/02/15 | 904 | 907 | 894 | 895 | 1,024,000 |
| 2010/02/12 | 910 | 910 | 896 | 904 | 2,601,000 |
| 2010/02/10 | 908 | 909 | 899 | 900 | 2,470,000 |
| 2010/02/09 | 888 | 905 | 888 | 895 | 2,739,000 |
| 2010/02/08 | 902 | 902 | 890 | 891 | 1,876,000 |
| 2010/02/05 | 897 | 905 | 889 | 893 | 4,586,000 |
| 2010/02/04 | 918 | 927 | 916 | 927 | 3,005,000 |
| 2010/02/03 | 915 | 921 | 905 | 918 | 4,324,000 |
| 2010/02/02 | 900 | 906 | 882 | 892 | 6,165,000 |
| 2010/02/01 | 872 | 905 | 863 | 899 | 7,609,000 |
| 2010/01/29 | 857 | 864 | 846 | 857 | 3,774,000 |
| 2010/01/28 | 860 | 860 | 834 | 842 | 3,960,000 |
| 2010/01/27 | 860 | 867 | 848 | 849 | 3,131,000 |
| 2010/01/26 | 869 | 875 | 857 | 859 | 3,628,000 |
| 2010/01/25 | 887 | 887 | 870 | 873 | 4,590,000 |
| 2010/01/22 | 922 | 922 | 900 | 903 | 2,947,000 |
| 2010/01/21 | 921 | 930 | 921 | 927 | 3,162,000 |
| 2010/01/20 | 936 | 938 | 908 | 916 | 2,069,000 |
| 2010/01/19 | 920 | 935 | 919 | 927 | 1,487,000 |
| 2010/01/18 | 943 | 945 | 926 | 930 | 2,336,000 |
| 2010/01/15 | 940 | 955 | 930 | 947 | 5,079,000 |
| 2010/01/14 | 935 | 935 | 926 | 928 | 1,850,000 |
| 2010/01/13 | 924 | 930 | 922 | 924 | 1,820,000 |
| 2010/01/12 | 925 | 927 | 912 | 922 | 2,931,000 |
| 2010/01/08 | 916 | 926 | 899 | 904 | 4,893,000 |
| 2010/01/07 | 900 | 902 | 890 | 894 | 1,405,000 |
| 2010/01/06 | 896 | 906 | 895 | 903 | 2,018,000 |
| 2010/01/05 | 895 | 895 | 886 | 888 | 1,732,000 |
| 2010/01/04 | 884 | 892 | 878 | 884 | 775,000 |