日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 920 924 915 924 1,086,000
2011/12/29 918 924 913 923 1,393,000
2011/12/28 935 935 923 928 1,290,000
2011/12/27 934 937 929 935 862,000
2011/12/26 939 942 932 938 1,076,000
2011/12/22 927 935 925 932 1,309,000
2011/12/21 928 934 925 931 1,311,000
2011/12/20 921 922 915 920 973,000
2011/12/19 909 920 909 915 999,000
2011/12/16 918 927 914 914 1,660,000
2011/12/15 915 915 906 909 2,007,000
2011/12/14 927 933 911 918 2,139,000
2011/12/13 924 930 918 927 1,677,000
2011/12/12 937 940 929 937 2,167,000
2011/12/09 931 941 925 928 5,333,000
2011/12/08 925 934 922 931 1,746,000
2011/12/07 915 930 910 927 2,410,000
2011/12/06 918 924 906 906 1,714,000
2011/12/05 912 919 908 917 1,171,000
2011/12/02 903 909 899 909 2,158,000
2011/12/01 927 929 899 901 4,381,000
2011/11/30 906 917 906 917 3,157,000
2011/11/29 912 912 902 910 1,976,000
2011/11/28 908 913 890 908 1,984,000
2011/11/25 895 902 891 895 2,127,000
2011/11/24 904 920 902 907 2,301,000
2011/11/22 910 917 905 909 2,418,000
2011/11/21 903 925 901 915 2,000,000
2011/11/18 906 915 904 906 1,849,000
2011/11/17 909 914 903 912 2,773,000
2011/11/16 922 925 915 919 2,399,000
2011/11/15 919 929 913 919 2,146,000
2011/11/14 915 928 911 925 2,703,000
2011/11/11 938 948 902 908 5,628,000
2011/11/10 924 938 921 938 6,453,000
2011/11/09 897 927 894 927 5,658,000
2011/11/08 859 897 858 891 4,611,000
2011/11/07 857 865 854 858 2,472,000
2011/11/04 866 866 847 855 3,684,000
2011/11/02 874 875 851 854 2,627,000
2011/11/01 877 892 876 879 1,813,000
2011/10/31 881 899 879 883 2,389,000
2011/10/28 886 895 882 887 3,693,000
2011/10/27 873 876 863 871 2,677,000
2011/10/26 875 875 861 867 2,783,000
2011/10/25 893 896 876 877 2,445,000
2011/10/24 898 906 882 888 4,395,000
2011/10/21 897 900 890 892 1,952,000
2011/10/20 888 898 884 891 2,191,000
2011/10/19 885 891 880 888 2,760,000
2011/10/18 884 896 880 881 1,710,000
2011/10/17 892 896 887 889 1,691,000
2011/10/14 885 886 876 881 4,263,000
2011/10/13 898 903 888 892 2,762,000
2011/10/12 909 916 895 897 2,734,000
2011/10/11 918 928 913 919 1,875,000
2011/10/07 931 935 915 917 2,774,000
2011/10/06 945 948 934 940 2,809,000
2011/10/05 924 947 924 943 5,012,000
2011/10/04 908 917 908 916 1,889,000
2011/10/03 905 922 898 921 2,176,000
2011/09/30 914 923 909 920 1,745,000
2011/09/29 895 912 885 912 2,690,000
2011/09/28 910 923 908 910 2,045,000
2011/09/27 897 908 888 908 2,976,000
2011/09/26 902 909 883 888 3,459,000
2011/09/22 888 898 882 888 2,420,000
2011/09/21 894 904 889 901 2,223,000
2011/09/20 887 894 881 888 2,660,000
2011/09/16 889 894 880 883 3,186,000
2011/09/15 899 899 860 879 5,093,000
2011/09/14 910 911 898 901 2,328,000
2011/09/13 917 920 907 916 2,631,000
2011/09/12 902 917 902 909 3,996,000
2011/09/09 900 916 900 907 4,781,000
2011/09/08 900 911 900 903 1,338,000
2011/09/07 906 907 893 896 2,244,000
2011/09/06 900 917 899 900 2,867,000
2011/09/05 903 912 901 909 1,323,000
2011/09/02 913 920 906 915 2,671,000
2011/09/01 915 932 914 923 2,986,000
2011/08/31 896 906 891 902 2,299,000
2011/08/30 902 907 892 900 1,933,000
2011/08/29 898 900 884 897 2,348,000
2011/08/26 903 911 892 896 3,067,000
2011/08/25 928 929 909 911 2,305,000
2011/08/24 924 924 910 915 2,253,000
2011/08/23 912 923 911 915 2,465,000
2011/08/22 911 911 901 905 1,702,000
2011/08/19 890 909 889 902 2,037,000
2011/08/18 910 912 900 904 1,979,000
2011/08/17 917 924 910 916 1,929,000
2011/08/16 911 916 906 916 2,408,000
2011/08/15 927 937 914 918 2,520,000
2011/08/12 926 927 905 918 2,592,000
2011/08/11 899 924 892 924 3,354,000
2011/08/10 905 910 896 907 2,986,000
2011/08/09 885 892 871 890 2,792,000
2011/08/08 911 916 899 902 2,065,000
2011/08/05 898 927 895 919 3,477,000
2011/08/04 942 946 932 936 3,225,000
2011/08/03 943 954 941 947 2,849,000
2011/08/02 949 956 941 955 1,601,000
2011/08/01 946 961 935 954 4,314,000
2011/07/29 972 992 954 954 4,035,000
2011/07/28 991 991 968 976 2,018,000
2011/07/27 977 991 974 990 2,004,000
2011/07/26 975 987 973 984 1,589,000
2011/07/25 974 978 969 974 1,257,000
2011/07/22 982 985 975 981 1,288,000
2011/07/21 970 980 969 977 2,706,000
2011/07/20 982 982 966 973 3,646,000
2011/07/19 987 992 980 982 1,828,000
2011/07/15 991 994 986 993 2,194,000
2011/07/14 1,000 1,001 989 991 3,770,000
2011/07/13 1,000 1,007 999 1,002 2,580,000
2011/07/12 998 1,005 993 1,000 2,655,000
2011/07/11 988 1,002 985 1,000 2,581,000
2011/07/08 1,014 1,014 990 990 3,605,000
2011/07/07 993 1,010 990 1,007 4,093,000
2011/07/06 985 997 984 997 3,171,000
2011/07/05 982 987 977 985 2,127,000
2011/07/04 975 989 973 983 3,862,000
2011/07/01 955 964 954 964 2,788,000
2011/06/30 960 963 947 953 4,570,000
2011/06/29 961 961 953 960 2,039,000
2011/06/28 961 962 950 953 1,797,000
2011/06/27 956 961 952 954 1,816,000
2011/06/24 963 973 958 963 2,040,000
2011/06/23 971 975 966 967 2,641,000
2011/06/22 963 985 962 980 3,686,000
2011/06/21 945 964 945 962 2,786,000
2011/06/20 944 947 935 936 2,508,000
2011/06/17 945 951 941 944 3,204,000
2011/06/16 958 961 942 944 2,788,000
2011/06/15 964 969 962 968 2,521,000
2011/06/14 954 964 949 962 2,257,000
2011/06/13 951 958 948 957 1,905,000
2011/06/10 945 957 943 953 5,196,000
2011/06/09 940 947 938 944 2,265,000
2011/06/08 935 942 934 940 1,172,000
2011/06/07 936 938 928 935 2,202,000
2011/06/06 938 942 937 939 2,222,000
2011/06/03 940 944 936 938 2,569,000
2011/06/02 933 942 928 942 2,100,000
2011/06/01 937 947 931 947 3,561,000
2011/05/31 915 937 913 937 2,854,000
2011/05/30 926 927 910 913 2,831,000
2011/05/27 920 928 918 925 2,656,000
2011/05/26 925 931 918 920 4,997,000
2011/05/25 908 920 908 918 3,165,000
2011/05/24 906 909 902 906 2,640,000
2011/05/23 911 913 901 906 2,744,000
2011/05/20 919 922 912 913 2,623,000
2011/05/19 930 932 911 919 4,624,000
2011/05/18 916 932 915 929 3,337,000
2011/05/17 911 915 906 912 2,134,000
2011/05/16 918 918 907 911 2,586,000
2011/05/13 921 923 911 922 3,361,000
2011/05/12 931 933 920 920 3,079,000
2011/05/11 931 945 931 940 5,648,000
2011/05/10 922 930 907 925 6,934,000
2011/05/09 914 949 890 935 9,264,000
2011/05/06 906 917 902 914 2,139,000
2011/05/02 907 911 898 910 1,458,000
2011/04/28 889 895 877 893 2,419,000
2011/04/27 880 886 874 883 2,173,000
2011/04/26 871 884 865 880 2,743,000
2011/04/25 875 877 866 868 1,043,000
2011/04/22 858 870 856 864 1,566,000
2011/04/21 866 869 859 862 1,799,000
2011/04/20 867 874 862 863 2,050,000
2011/04/19 853 860 852 856 1,382,000
2011/04/18 862 872 862 865 1,105,000
2011/04/15 854 862 853 859 1,160,000
2011/04/14 860 860 851 860 1,950,000
2011/04/13 859 877 857 873 1,765,000
2011/04/12 868 868 855 862 2,227,000
2011/04/11 876 888 870 883 1,746,000
2011/04/08 869 887 859 879 3,557,000
2011/04/07 873 876 860 868 2,167,000
2011/04/06 868 875 861 868 2,483,000
2011/04/05 865 866 857 863 1,727,000
2011/04/04 870 870 856 864 1,700,000
2011/04/01 876 879 862 866 2,115,000
2011/03/31 871 872 860 867 1,583,000
2011/03/30 863 873 856 871 2,274,000
2011/03/29 865 869 854 863 2,598,000
2011/03/28 875 880 867 874 3,211,000
2011/03/25 850 869 850 866 3,285,000
2011/03/24 856 858 846 850 3,726,000
2011/03/23 852 860 846 857 3,996,000
2011/03/22 851 858 837 856 3,747,000
2011/03/18 841 856 830 836 4,597,000
2011/03/17 819 850 801 840 5,791,000
2011/03/16 850 850 811 834 6,315,000
2011/03/15 813 818 729 756 6,266,000
2011/03/14 888 916 873 879 4,009,000
2011/03/11 925 930 918 918 5,478,000
2011/03/10 932 943 930 937 3,416,000
2011/03/09 925 944 923 939 2,563,000
2011/03/08 925 928 917 917 3,091,000
2011/03/07 928 930 922 924 2,036,000
2011/03/04 933 940 932 936 2,036,000
2011/03/03 930 935 925 932 2,721,000
2011/03/02 935 942 931 931 3,012,000
2011/03/01 940 953 935 949 3,530,000
2011/02/28 939 942 926 939 4,321,000
2011/02/25 907 939 907 937 4,538,000
2011/02/24 911 918 905 907 3,160,000
2011/02/23 913 921 913 914 2,579,000
2011/02/22 916 923 915 920 3,834,000
2011/02/21 922 926 916 925 3,132,000
2011/02/18 932 934 926 930 1,821,000
2011/02/17 933 933 921 930 3,514,000
2011/02/16 933 933 922 926 3,246,000
2011/02/15 929 940 926 938 3,019,000
2011/02/14 924 928 917 925 2,543,000
2011/02/10 915 921 913 918 3,232,000
2011/02/09 917 924 917 924 2,419,000
2011/02/08 909 915 909 911 2,412,000
2011/02/07 910 914 902 910 3,049,000
2011/02/04 910 916 910 913 2,187,000
2011/02/03 905 912 902 909 1,796,000
2011/02/02 915 918 909 911 3,115,000
2011/02/01 909 910 894 908 3,650,000
2011/01/31 909 919 905 909 3,477,000
2011/01/28 930 932 912 917 4,954,000
2011/01/27 925 936 923 932 5,125,000
2011/01/26 914 922 910 918 4,336,000
2011/01/25 906 908 896 905 2,759,000
2011/01/24 897 902 896 902 1,467,000
2011/01/21 899 905 894 896 3,494,000
2011/01/20 896 899 892 898 1,540,000
2011/01/19 895 901 891 900 1,660,000
2011/01/18 890 896 889 890 873,000
2011/01/17 899 904 888 894 3,154,000
2011/01/14 889 898 889 891 3,080,000
2011/01/13 894 903 892 898 4,551,000
2011/01/12 878 889 875 884 2,944,000
2011/01/11 871 876 868 870 1,790,000
2011/01/07 858 877 858 876 3,022,000
2011/01/06 856 862 853 858 2,128,000
2011/01/05 853 854 845 847 1,653,000
2011/01/04 853 856 851 853 1,006,000

このページの先頭へ