[2802 東証1部] 味の素 日足 時系列データ

[2802 東証1部] 味の素 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282192.002192.002162.502169.0016195003514955000
2017-04-272194.502208.002185.002188.0013970003062836700
2017-04-262178.502203.002164.502199.5015321003358550050
2017-04-252165.502182.502159.002179.0011997002608315750
2017-04-242157.502181.502149.502172.5020193004379233250
2017-04-212118.502146.002116.002138.5027170005802114350
2017-04-202140.002141.502097.002103.5025370005352758500
2017-04-192145.002167.502144.002147.0012980002792470800
2017-04-182163.002177.502142.502154.0014154003047711150
2017-04-172126.002158.502125.002156.007674001650349150
2017-04-142163.502167.502116.502129.5016284003484976500
2017-04-132151.002158.502142.502149.5012892002772127150
2017-04-122131.002159.502126.502152.0015750003378625400
2017-04-112152.002161.002138.502148.0012112002602261050
2017-04-102160.502171.502122.502142.0017983003848214850
2017-04-072156.002165.002131.502152.5023945005149134800
2017-04-062200.002206.002145.002149.0024387005270422300
2017-04-052233.502251.502210.502217.0014611003249769100
2017-04-042235.002256.002220.502237.5019945004463657750
2017-04-032217.002243.502209.502226.5021945004894741400
2017-03-312220.002242.002196.502196.5025279005589380550
2017-03-302271.002275.002209.502213.5019898004435885100
2017-03-292260.502289.002252.002281.0017833004054034950
2017-03-282273.002279.502257.002270.0016454003731908350
2017-03-272270.502285.002250.002254.0012936002921286200
2017-03-242250.002293.502238.002287.0033999007735308350
2017-03-232244.002257.502236.002254.0013773003099107200
2017-03-222258.002264.502241.502241.5016591003731631850
2017-03-212278.502283.002265.002271.0010647002420664600
2017-03-172293.502298.502276.502282.0015572003553312400
2017-03-162279.502315.502276.502303.5018807004327636050
2017-03-152285.502304.002277.502302.5011793002706077500
2017-03-142270.002288.002268.502282.5012092002756214550
2017-03-132282.002289.502263.002268.5015474003517811100
2017-03-102255.502281.002247.502281.0026079005911199800
2017-03-092251.002251.002232.502238.5013813003092072050
2017-03-082269.502269.502238.002242.5019004004265562550
2017-03-072253.002272.502253.002268.0014381003259620750
2017-03-062260.002266.502245.002261.5012228002761045350
2017-03-032272.002274.002256.002262.5013594003077419200
2017-03-022296.502296.502256.502263.5022683005145156300
2017-03-012285.002286.002257.502271.0019400004405697700
2017-02-282263.002297.502254.002274.0025334005775202750
2017-02-272250.002271.002245.502256.0015433003485122050
2017-02-242229.502260.002228.502254.5020557004623853750
2017-02-232241.502245.002229.502233.5026447005911174200
2017-02-222292.002292.502232.002239.0043875009860303600
2017-02-212324.502332.502297.502301.0017662004081602450
2017-02-202335.002338.002308.502319.5014511003369142100
2017-02-172301.502338.002261.502337.5040178009261185850
2017-02-162274.502324.002270.002319.0022863005272945650
2017-02-152292.002297.002261.502263.5012585002860264800
2017-02-142304.502313.502267.002268.0016482003768899850
2017-02-132323.502330.002305.002308.0015382003561165100
2017-02-102319.502322.002294.002302.0017389004009711000
2017-02-092284.502289.502262.502269.5013943003165080800
2017-02-082304.502309.502274.502288.508955002049392900
2017-02-072275.002297.502263.502288.5012915002949721350
2017-02-062326.002326.002283.002288.0020441004688917350
2017-02-032316.502336.002296.502299.5015988003692827550
2017-02-022330.002367.002311.002318.0032760007640694300
2017-02-012280.002314.502278.002305.0032902007558127950
2017-01-312232.002250.002225.002228.5018576004151297800
2017-01-302260.002273.002234.002255.5016448003700422600
2017-01-272231.502265.502222.502260.0016181003649153750
2017-01-262211.502237.002202.002224.0018940004209083150
2017-01-252227.002244.502207.002212.0018423004083894750
2017-01-242200.002223.002200.002207.5018499004089467700
2017-01-232251.502253.002205.002206.0024360005400157600
2017-01-202254.002274.002248.002264.0014189003211202650
2017-01-192245.002273.502240.502261.0017695003999832200
2017-01-182265.002265.002230.502252.0015828003556536600
2017-01-172308.502308.502250.002250.0016154003656385450
2017-01-162306.002316.002295.002305.0013469003103611000
2017-01-132293.502328.502287.002316.0015302003532605100
2017-01-122333.502336.002287.002291.5023659005447825250
2017-01-112348.002348.002322.502327.0022555005257491350
2017-01-102371.002388.002348.502349.0022290005267937650
2017-01-062380.002395.002368.002376.0021377005079559050
2017-01-052400.002406.502374.502377.0015465003693471300
2017-01-042376.502413.502372.002412.5022734005463125550
2016-12-302343.502362.502328.002354.0017256004056501200
2016-12-292341.002356.002334.002344.0018048004227494200
2016-12-282371.002371.002350.502354.0013159003104952800
2016-12-272376.502393.002368.002371.5014516003449851800
2016-12-262367.502394.502363.002385.5018922004509575150
2016-12-222395.002399.002345.502361.0024907005897680300
2016-12-212425.502429.002379.002386.0024039005782643550
2016-12-202415.002439.002403.002406.5027168006557992050
2016-12-192409.502434.502400.502430.0027655006698008450
2016-12-162395.502409.502384.502398.5026838006434853300
2016-12-152377.502393.502365.502374.0025837006144033550
2016-12-142388.502414.002361.502368.0034845008320827200
2016-12-132335.002379.002335.002364.5035925008485902250
2016-12-122266.002352.502254.502335.0038011008834155400
2016-12-092225.002245.502212.502231.5036745008188667500
2016-12-082210.002232.502177.502225.0037587008286412850
2016-12-072161.502192.502156.002190.0024759005402734900
2016-12-062226.002230.502180.502182.5040722008935220050
2016-12-052260.002279.502226.502234.5024945005606965300
2016-12-022242.502275.002240.002252.5037797008516655000
2016-12-012213.002287.502213.002261.5041189009314576200
2016-11-302191.502219.002188.002212.5037723008328275300
2016-11-292202.002212.502191.002201.5024295005346318450
2016-11-282226.002227.002187.002193.0026193005758763200
2016-11-252162.002213.502160.502213.0029554006485355500
2016-11-242193.502194.002153.502162.0028160006105339900
2016-11-222175.002202.002160.502182.0035691007785079700
2016-11-212146.502189.502131.002186.5032672007097952350
2016-11-182105.002127.002081.502120.5034363007255268550
2016-11-172049.502092.002047.002091.0039445008166691000
2016-11-162058.002066.502028.002030.0038144007790725800
2016-11-152050.002059.002022.002034.0025446005170383050
2016-11-142100.002100.502038.502046.0027776005712570450
2016-11-112125.002134.002050.002053.0044187009199844950
2016-11-102175.502189.002115.002116.5039858008503129600
2016-11-092212.002231.502020.002067.50506560010844223850
2016-11-082323.002342.502235.002254.5040493009220869550
2016-11-072347.502356.502315.002348.0014935003494194650
2016-11-042339.502348.502320.502341.0018208004254775000
2016-11-022323.502354.502318.002348.5013748003216703150
2016-11-012324.502340.002308.502333.0012826002985546500
2016-10-312340.502355.002328.502336.5012595002942368750
2016-10-282360.002363.502335.002343.5018517004341586450
2016-10-272334.002359.002325.002344.0016536003870898000
2016-10-262314.502329.002303.002322.5012836002978516650
2016-10-252307.002319.002297.002313.0016183003739162850
2016-10-242284.002297.502282.502295.508748002005734450
2016-10-212306.002306.002271.502279.0013392003059802050
2016-10-202278.002308.002274.002297.5014039003225986150
2016-10-192258.502290.002251.502284.0011154002538780700
2016-10-182250.002267.502240.002257.5015530003503243200
2016-10-172249.002266.502236.502256.0012960002919413550
2016-10-142281.002287.002241.502249.5021629004891587550
2016-10-132300.002310.002278.002283.0012722002914882300
2016-10-122299.502328.502285.002287.5018903004346045000
2016-10-112299.002300.002270.002285.0014866003396184750
2016-10-072284.002299.002269.002296.5017921004103429350
2016-10-062259.002289.002246.002283.0011679002654210650
2016-10-052256.002264.502242.002254.509983002251905100
2016-10-042264.502265.502248.002260.0011266002543243050
2016-10-032253.002273.502243.502263.0010093002283137350
2016-09-302253.002267.002240.002242.5016828003787825400
2016-09-292320.002321.502280.502283.5019671004500324700
2016-09-282300.002308.002272.502297.0019829004536817550
2016-09-272223.002300.502221.502298.5019252004377653100
2016-09-262257.002269.502232.502240.0011228002527183200
2016-09-232270.002272.002249.502266.5012623002859527950
2016-09-212218.002271.502211.502269.0014761003321730450
2016-09-202203.502248.002201.002224.0015300003404263150
2016-09-162249.502249.502209.502221.5022547005019189050
2016-09-152230.002247.002223.002238.0013527003025872200
2016-09-142227.002269.002226.002252.0018963004275216000
2016-09-132207.502233.502196.002224.0019766004376206700
2016-09-122216.502226.002201.002217.009843002181057650
2016-09-092272.002273.502235.502240.0020144004544437700
2016-09-082274.502274.502240.502262.0015690003541440400
2016-09-072260.002279.002255.002275.0016355003714767700
2016-09-062231.002266.002217.002263.5015719003535141350
2016-09-052251.502255.002224.002227.5012806002860538700
2016-09-022234.502283.002234.502251.0021644004879475450
2016-09-012193.002240.002190.502238.5021998004896681900
2016-08-312203.502203.502165.502193.0025784005634810500
2016-08-302265.502269.502218.502221.5023762005300941350
2016-08-292308.502312.002260.002265.0017525003986471200
2016-08-262297.502298.502270.002273.0017626004016036850
2016-08-252306.002317.002290.002295.5020027004609424800
2016-08-242300.502319.002293.502317.0012845002967568550
2016-08-232287.502334.002286.002304.5016593003826100300
2016-08-222302.502302.502280.502296.5015233003492853700
2016-08-192359.002361.502277.502300.0018753004320982100
2016-08-182421.002430.002349.002349.5017779004221305750
2016-08-172416.502427.002394.002412.0014469003485724050
2016-08-162458.502458.502402.002412.5014992003627204550
2016-08-152457.002478.002447.002451.5012019002955116750
2016-08-122478.002478.002433.002450.0022408005495784450
2016-08-102401.002424.002356.002406.5021042005048488850
2016-08-092356.502391.502345.002387.0017709004211238050
2016-08-082374.002384.002318.502344.5014904003491246000
2016-08-052330.002370.002320.002340.5023790005564483200
2016-08-042410.002431.502329.502342.5027732006530333200
2016-08-032486.002488.002414.002416.5022141005401761300
2016-08-022555.502585.002528.002530.0016721004260852000
2016-08-012575.002601.002550.002582.5016357004223220900
2016-07-292617.502702.502590.502638.50427360011290428750
2016-07-282562.002598.502504.002577.5025816006605263650
2016-07-272580.002611.002542.002545.5016066004125504900
2016-07-262533.502574.502532.002556.0013510003453106000
2016-07-252550.502576.502531.002540.5010180002595224200
2016-07-222554.002587.002547.002561.5012760003270877200
2016-07-212610.502622.002565.502577.5011808003055871900
2016-07-202583.002598.502563.502598.5014197003674649400
2016-07-192543.002590.002531.502590.0023225005986954450
2016-07-152559.002559.002507.002513.0019148004824826750
2016-07-142547.502576.002528.002558.5019529004981198350
2016-07-132593.502608.002541.502550.0025272006496008800
2016-07-122563.002570.002518.002533.0025365006454055700
2016-07-112529.502589.502524.502560.0023041005916766550
2016-07-082516.502547.002477.002479.5021778005455806950
2016-07-072512.002526.002493.502501.0018255004577729700
2016-07-062503.002541.502483.002512.0032464008140646800
2016-07-052535.002560.002534.502553.5019616005001513750
2016-07-042470.002543.002464.502535.0023178005845427550
2016-07-012456.002514.502441.002483.5028780007155082350
2016-06-302482.002486.502405.002406.0032231007826975350
2016-06-292492.002500.002436.502459.0022823005599459900
2016-06-282412.002503.002380.502478.5021125005211598650
2016-06-272380.002477.502372.502461.5026941006583050000
2016-06-242501.002520.002300.002313.0035174008362390550
2016-06-232551.502553.002508.502516.0033326008421929600
2016-06-222543.002573.002533.502553.5027904007136491800
2016-06-212510.002562.002489.502555.0027440006940575050
2016-06-202491.002531.502476.002510.50399890010054650050
2016-06-172488.502488.502440.502442.0036806009048341450
2016-06-162434.502463.002395.002398.0022350005416903300
2016-06-152427.502448.502408.002434.5023373005680988200
2016-06-142430.502460.002395.502415.5028742006967371350
2016-06-132461.002467.002417.502431.5028770007018524950
2016-06-102506.002510.002471.502494.0031017007740296750
2016-06-092510.002527.002480.502492.0023751005946136900
2016-06-082520.502533.002495.002510.5026433006637400400
2016-06-072547.002552.502507.002520.0028969007313367000
2016-06-062544.002560.002525.502549.0020014005089327500
2016-06-032504.002576.502494.002551.5027660007018907700
2016-06-022621.502628.502546.002554.0030621007891877900
2016-06-012663.002669.502638.502647.0024942006617560200
2016-05-312665.002689.502655.002675.5034912009344926350
2016-05-302609.502688.502590.502686.50411540010973788600
2016-05-272540.502574.502533.502561.0021041005383274150
2016-05-262537.002563.502523.002538.5024571006253124550
2016-05-252491.502517.002484.002500.5023707005929185450
2016-05-242468.502489.502450.002454.5017805004392045600
2016-05-232491.502491.502451.502470.0019991004930366950
2016-05-202462.002504.002452.502500.5023923005948168650
2016-05-192489.002498.002458.502462.0018241004514774600
2016-05-182491.002521.002466.502481.0020862005188360450
2016-05-172480.502496.502452.502492.0017621004375070250
2016-05-162464.002508.502452.002461.5020727005139941350
2016-05-132494.002505.502465.002483.0026273006541078750
2016-05-122504.502504.502457.002484.0039032009675087700
2016-05-112660.002660.002530.502539.50413520010649721650
2016-05-102573.002672.002566.002606.00513170013350481600
2016-05-092504.502544.502474.002530.0021182005326630750
2016-05-062511.502530.502470.002483.0025490006343904950
2016-05-022440.002513.002436.502500.5022503005581612600
2016-04-282647.502666.502550.002555.0023259006026407050
2016-04-272641.502665.002624.002641.0020166005330315200
2016-04-262580.002628.002573.002626.0014845003878006500
2016-04-252650.502650.502576.002580.0021508005574729600
2016-04-222645.002655.502619.502650.5022081005830142400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog