[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 
2017-12-152123.502126.002108.002113.0024635005208849900
2017-12-142133.002137.002120.002129.0016212003448340950
2017-12-132120.002132.002109.502128.0031713006726778800
2017-12-122150.002152.502120.002128.0031327006677942600
2017-12-112152.502183.002149.502181.5020312004413592950
2017-12-082169.002175.002141.502153.0032868007095217900
2017-12-072148.002169.502142.502157.0032466007005772000
2017-12-062139.502140.002115.002127.5032774006973406150
2017-12-052104.002124.502098.502122.0026301005564507850
2017-12-042078.002109.002073.002101.0027244005712420300
2017-12-012086.002090.502061.002066.5021822004520853750
2017-11-302050.002069.002043.502064.0031912006577453300
2017-11-292052.502056.502041.502048.0021963004495733750
2017-11-282048.002054.002036.502051.0031657006477781650
2017-11-272075.502075.502055.002057.5017855003680549950
2017-11-242051.002071.502041.502065.5023487004838364700
2017-11-222091.502094.002047.502049.0048103009920119550
2017-11-212114.502115.002097.502103.5021189004460731650
2017-11-202102.502116.502082.502111.0019007004003602850
2017-11-172126.002131.502095.502109.0033583007086697600
2017-11-162050.502099.002047.502095.0037884007871085300
2017-11-152080.002083.002036.002048.5045923009419087750
2017-11-142102.502113.502024.002088.50643970013397685650
2017-11-132160.002161.502148.502150.0018787004044626150
2017-11-102162.502175.002148.002162.0033905007323726600
2017-11-092197.002217.002160.502176.50628860013773387950
2017-11-082195.502226.502190.002193.00727960016014967350
2017-11-072301.502394.002250.002308.5040821009481026350
2017-11-062302.002317.502295.002312.0013781003183541300
2017-11-022314.002315.002290.502305.0014614003364979300
2017-11-012297.002313.502281.502299.5017806004090214700
2017-10-312280.002282.502263.502276.5015030003416936850
2017-10-302295.002297.002282.502290.5016249003721950050
2017-10-272306.502308.002289.502293.5014376003301162050
2017-10-262300.002308.502283.002295.0015067003454291450
2017-10-252310.002317.502291.502298.0018133004170645400
2017-10-242284.002322.002282.002321.0022001005077559500
2017-10-232270.002288.002260.002282.0017788004049458250
2017-10-202239.002269.502235.502260.0021123004768119550
2017-10-192304.002310.002283.002284.5013247003037385300
2017-10-182269.002306.502268.002303.0019639004507435450
2017-10-172296.002297.502267.002281.5015264003480599300
2017-10-162277.502296.502270.502290.0017633004031917950
2017-10-132263.502271.002247.502265.0024899005631052400
2017-10-122265.502291.002258.002267.5024323005526178650
2017-10-112260.002261.502241.002249.5015228003427279700
2017-10-102229.502251.502225.502249.5017778003990548250
2017-10-062235.002238.002214.502218.5010812002401834500
2017-10-052235.002255.002222.002233.5015280003420396800
2017-10-042215.002232.002202.502231.0022153004931155300
2017-10-032198.002206.502181.502200.0014640003215691250
2017-10-022215.502216.502192.002198.5016936003730587550
2017-09-292160.002199.002150.002196.0025537005579732150
2017-09-282158.002164.502146.502160.5012800002761888900
2017-09-272173.502177.002153.502158.0013746002970202550
2017-09-262196.502199.002183.002186.0017582003849544250
2017-09-252189.002194.002174.502189.5012800002799253200
2017-09-222180.502191.002166.502176.0017532003822200550
2017-09-212174.002196.502168.502178.5022647004944499900
2017-09-202174.502183.502163.002169.0018914004103473500
2017-09-192179.002180.502162.002169.5024885005403153900
2017-09-152142.502161.002134.502157.5023601005079605050
2017-09-142141.002157.002137.002144.5014114003029780050
2017-09-132141.002143.502125.502128.5015867003384097050
2017-09-122118.502141.002106.502135.5017948003815871000
2017-09-112114.502117.502103.002108.0016262003429469450
2017-09-082104.502123.002096.002101.0030946006506903700
2017-09-072135.002144.002122.502126.0011933002540475050
2017-09-062130.002137.002115.502127.5013982002973843250
2017-09-052153.002154.002127.002129.0011335002419311450
2017-09-042151.002151.002129.002142.0013663002923389600
2017-09-012184.002184.002152.002153.0014662003171644350
2017-08-312180.002184.502169.002171.5014942003248081550
2017-08-302188.502189.002167.502175.5013301002893776150
2017-08-292158.002188.002156.502172.0014993003257730200
2017-08-282165.502167.002149.002158.0012812002764823100
2017-08-252149.002163.502141.502156.5013500002909247150
2017-08-242158.002165.502144.502149.5021745004682548450
2017-08-232187.002187.002156.002160.5024875005390151950
2017-08-222187.002189.502160.002162.0020554004456754200
2017-08-212215.002218.002191.502193.0016154003555238550
2017-08-182212.002219.502200.502216.5016850003727448300
2017-08-172241.002246.502223.002223.0011348002528991200
2017-08-162237.002256.002237.002240.5012793002871821350
2017-08-152212.502245.002204.002235.5019631004385750550
2017-08-142222.002228.502204.002204.5018987004202422050
2017-08-102246.002246.002215.502224.0020471004557190100
2017-08-092250.002254.502227.502233.5019844004436956150
2017-08-082220.002241.502217.002239.0022295004977571650
2017-08-072230.002234.502215.002225.5018288004067893700
2017-08-042240.002251.502221.002230.5018403004104846350
2017-08-032235.502250.502235.002240.5018478004141295100
2017-08-022271.502277.502223.502236.5032941007375753850
2017-08-012251.002296.002246.502264.0040903009267960300
2017-07-312384.502392.002207.502219.00564520012847527350
2017-07-282378.502393.502367.002392.0013451003207240700
2017-07-272360.002393.002355.502378.5015473003678909950
2017-07-262398.002398.502369.502372.0011826002810781300
2017-07-252398.502409.002385.502386.0013872003318365900
2017-07-242417.002420.002395.002409.5012683003052644300
2017-07-212430.002438.502420.502426.5013118003186971450
2017-07-202434.002446.502427.502436.0013154003202546650
2017-07-192450.002468.002436.502438.0010945002679888700
2017-07-182447.002457.002427.002455.5018998004647802600
2017-07-142457.502463.002435.002438.5014902003643423750
2017-07-132432.002445.502418.002445.0019421004731905950
2017-07-122410.502422.002403.502416.0018195004391392750
2017-07-112380.002403.502365.002398.5015869003791265550
2017-07-102366.002374.502354.002368.5018313004334581850
2017-07-072360.002378.002352.002365.5013892003284673050
2017-07-062377.502407.002369.002377.0018298004357335550
2017-07-052393.502393.502352.502375.5017064004045838300
2017-07-042430.002430.502387.002397.0015312003675468100
2017-07-032433.502439.502407.002411.0011747002844261150
2017-06-302430.002439.002417.502426.5018585004505221850
2017-06-292460.502481.502453.002468.0012085002982519000
2017-06-282458.502476.502447.502452.5017762004366847750
2017-06-272480.002497.502467.002472.5015680003881961500
2017-06-262490.002501.002475.002475.0016151004010779250
2017-06-232512.002512.002492.502499.0011561002891807200
2017-06-222519.502523.502503.002514.5012385003116038550
2017-06-212535.002543.502508.502513.5015770003974220900
2017-06-202513.502521.002507.002510.5015621003926716350
2017-06-192477.002507.502468.502504.5015040003750698100
2017-06-162478.002486.002463.002481.0020583005101295300
2017-06-152481.002490.002452.002468.0018510004573794500
2017-06-142470.002477.002447.002457.5014671003612084650
2017-06-132484.002487.002461.502475.5015505003840468250
2017-06-122450.002482.502449.502481.5018578004588007150
2017-06-092454.002457.502428.502443.0027794006801273600
2017-06-082455.002471.002445.502450.0026282006458403950
2017-06-072406.002446.002402.002443.0022847005552525700
2017-06-062413.502418.002391.502407.0016927004069660500
2017-06-052375.502416.002365.002412.0027521006592817500
2017-06-022397.002398.002378.002388.0027784006643083650
2017-06-012368.002397.002354.002393.5025062005994866750
2017-05-312366.002380.002357.002371.0020669004893527150
2017-05-302399.502400.002367.002383.0012153002896354350
2017-05-292395.002400.002386.502393.0013166003153163650
2017-05-262380.002392.502369.502385.5018593004434997900
2017-05-252378.502398.502373.002386.0027366006541059300
2017-05-242375.002388.002349.002370.0019670004654900750
2017-05-232335.502371.502331.002366.0016986004009358700
2017-05-222347.002358.502321.502357.0017197004034373950
2017-05-192354.502373.002336.002350.5020589004836433950
2017-05-182347.502372.502323.502371.5030504007177677800
2017-05-172331.502379.502321.502378.50438040010330635000
2017-05-162253.002333.002253.002327.00467640010828624100
2017-05-152248.002279.002236.002240.5032444007308414050
2017-05-122248.002259.502231.002257.0023133005207133200
2017-05-112219.002252.002211.002250.0023361005224806500
2017-05-102214.002219.502199.502209.5022358004941226550
2017-05-092224.002237.502212.002214.0025821005741739000
2017-05-082200.002224.502199.002218.0024582005444674350
2017-05-022155.002192.502125.502179.5013386002909048550
2017-05-012167.502178.002160.502165.508691001883677950
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

   ※ 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。 

Twitter