[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 
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
2016-04-212630.002653.502620.502652.5029018007668136500
2016-04-202560.002588.502550.502571.0015672004025415600
2016-04-192569.502588.502533.502546.0021536005503302300
2016-04-182501.002550.002501.002519.5017346004379276200
2016-04-152550.502587.002546.002587.0017366004476708300
2016-04-142542.002578.002510.502576.5028169007198002700
2016-04-132488.002525.502480.502503.0019691004931975050
2016-04-122486.502507.502462.502467.5018646004615635850
2016-04-112492.002517.502481.002505.5022262005570041950
2016-04-082451.002517.002447.502484.0035818008898816850
2016-04-072475.002508.002445.002500.0027426006824537750
2016-04-062514.502548.002463.502491.5036313009057003300
2016-04-052498.502515.502443.502452.5028968007154276000
2016-04-042478.002554.502473.002529.50592270014964232550
2016-04-012494.002505.002440.002448.50413170010170578400
2016-03-312578.002583.502511.002539.50578400014717533000
2016-03-302642.002670.002568.502574.00687100017879255000
2016-03-292750.002754.502720.002742.0026580007284703000
2016-03-282757.502760.002726.002746.0022680006218498500
2016-03-252727.002758.502725.002736.0020710005676522500
2016-03-242723.502786.002721.002761.0021320005891486000
2016-03-232710.002749.002710.002723.0019590005347910500
2016-03-222701.002763.002688.002710.5029460007992456500
2016-03-182750.002761.502701.002718.5025310006889566500
2016-03-172800.002824.502745.002766.5017770004937895000
2016-03-162765.002812.502752.002793.0016660004648620500
2016-03-152787.502808.002767.002781.5015010004184115000
2016-03-142805.002819.502775.002796.0019170005360833000
2016-03-112732.002812.002732.002796.0032300008915150000
2016-03-102732.002790.002732.002779.5016940004693557000
2016-03-092717.002747.002703.002732.0018750005115586500
2016-03-082747.002768.002666.502717.0031970008647303500
2016-03-072802.502819.002741.002752.5027680007652542000
2016-03-042820.002882.502801.002857.5022680006449357500
2016-03-032813.502835.502787.502835.5018780005289402500
2016-03-022805.002841.002770.002833.0029930008415200500
2016-03-012739.502768.002685.002755.0034160009305355500
2016-02-292883.502905.502766.502766.5025920007283176500
2016-02-262829.002875.502803.502849.5024040006848403000
2016-02-252816.502848.002801.002829.0016990004801614500
2016-02-242813.002846.002777.002809.0019660005523187500
2016-02-232888.002897.002797.002824.0020630005834697000
2016-02-222792.002897.502783.002880.5017480005016846500
2016-02-192787.502826.502754.002804.5017860004984089500
2016-02-182804.502843.002780.502801.5020630005799036500
2016-02-172761.002782.502705.002754.5022150006072502500
2016-02-162840.002846.002767.002779.0027930007823687000
2016-02-152827.502912.002814.002892.0021710006213063000
2016-02-122740.502806.502702.502740.5031300008635319000
2016-02-102907.502928.002775.502832.0027340007731646000
2016-02-092876.002935.502876.002911.5024840007229991500
2016-02-082880.002987.502871.502975.5022610006645935000
2016-02-052950.002987.502898.002936.00430200012635388000
2016-02-043060.003091.003037.003042.0024650007535705000
2016-02-033075.003133.003039.003100.0031330009665312000
2016-02-023080.003134.003063.003127.0028660008920257000
2016-02-013100.003161.003026.003158.00670600020917355000
2016-01-292731.002861.502688.502836.50373900010424641000
2016-01-282637.502715.002617.002681.0024560006592490000
2016-01-272610.002642.002587.002634.0023920006266916000
2016-01-262534.002600.002533.502552.0026230006729281500
2016-01-252544.002586.502527.502583.5014940003829289500
2016-01-222499.502529.002453.502524.5024570006136759000
2016-01-212523.002534.002427.002428.0017960004464602000
2016-01-202562.502600.002498.002508.5019940005051601500
2016-01-192601.002615.502552.502574.5015390003972928000
2016-01-182585.002616.002576.002608.0016920004394113000
2016-01-152650.002684.002609.502630.0020920005527129000
2016-01-142645.002653.002580.002608.0024210006310262000
2016-01-132664.502709.002650.502695.0022860006130061500
2016-01-122650.002683.002646.002646.5035750009503708500
2016-01-082650.002722.502646.502676.5036730009834269500
2016-01-072709.502721.002655.502670.0024560006575225500
2016-01-062722.502749.502688.002702.5028850007818695000
2016-01-052795.502815.002716.502722.5031040008517009500
2016-01-042831.002855.502770.502783.5016420004609673000
2015-12-302866.002895.002853.502879.5013020003746447000
2015-12-292828.002863.002810.502861.5011790003358249500
2015-12-282850.502862.002804.002829.0011120003143516000
2015-12-252800.502846.002784.002841.5013800003906966500
2015-12-242830.002830.502787.502790.5017940005030610000
2015-12-222781.002788.002745.002775.5014940004139994500
2015-12-212736.002805.502720.502787.0027470007588554500
2015-12-182787.502850.002735.502736.0027150007554335000
2015-12-172775.502798.502753.502790.0026150007289854000
2015-12-162690.002725.502660.002725.5021080005693548500
2015-12-152716.502733.002647.502653.0022940006159707500
2015-12-142660.502722.002657.502717.5021090005678466500
2015-12-112698.002742.002694.002702.0032790008871503000
2015-12-102707.502740.502703.502715.0019620005335964500
2015-12-092757.002772.502706.002714.5021290005805703000
2015-12-082733.002815.002720.002757.0029570008210623500
2015-12-072745.502763.002727.002733.0019490005345790500
2015-12-042757.002757.002701.002712.00375200010199629500
2015-12-032809.002821.002801.502806.0017040004787640000
2015-12-022815.002838.502811.002826.0016940004790191500
2015-12-012823.002839.002786.502839.0023530006643907500
2015-11-302851.502853.502822.502822.5034430009755085500
2015-11-272847.502863.002841.002851.5021470006120966000
2015-11-262844.502856.502837.002848.0013270003781100000

   ※ 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