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 |