愛媛銀行(8541)の株価時系列情報
愛媛銀行(8541)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 |
---|---|---|---|---|---|
1987/12/28 | 850 | 855 | 850 | 855 | 4,000 |
1987/12/25 | 850 | 850 | 850 | 850 | 1,000 |
1987/12/22 | 853 | 855 | 853 | 855 | 4,000 |
1987/12/17 | 855 | 855 | 854 | 854 | 6,000 |
1987/12/16 | 855 | 855 | 855 | 855 | 5,000 |
1987/12/15 | 860 | 860 | 855 | 855 | 12,000 |
1987/12/14 | 850 | 850 | 850 | 850 | 2,000 |
1987/12/10 | 850 | 860 | 850 | 859 | 37,000 |
1987/12/08 | 850 | 850 | 850 | 850 | 2,000 |
1987/12/02 | 850 | 860 | 850 | 860 | 23,000 |
1987/11/30 | 860 | 860 | 860 | 860 | 7,000 |
1987/11/28 | 819 | 860 | 819 | 860 | 13,000 |
1987/11/06 | 869 | 879 | 869 | 879 | 5,000 |
1987/11/04 | 875 | 879 | 875 | 879 | 4,000 |
1987/11/02 | 879 | 879 | 879 | 879 | 1,000 |
1987/10/31 | 880 | 880 | 880 | 880 | 1,000 |
1987/10/28 | 890 | 890 | 890 | 890 | 24,000 |
1987/10/24 | 890 | 890 | 890 | 890 | 10,000 |
1987/10/22 | 889 | 889 | 889 | 889 | 1,000 |
1987/10/21 | 890 | 890 | 890 | 890 | 18,000 |
1987/10/19 | 900 | 900 | 900 | 900 | 31,000 |
1987/10/16 | 900 | 900 | 900 | 900 | 10,000 |
1987/10/15 | 899 | 900 | 899 | 900 | 4,000 |
1987/10/13 | 900 | 900 | 900 | 900 | 3,000 |
1987/10/12 | 900 | 900 | 900 | 900 | 5,000 |
1987/10/09 | 900 | 900 | 896 | 900 | 11,000 |
1987/10/08 | 895 | 900 | 895 | 900 | 8,000 |
1987/10/07 | 896 | 896 | 896 | 896 | 1,000 |
1987/10/06 | 900 | 900 | 900 | 900 | 6,000 |
1987/10/03 | 910 | 910 | 910 | 910 | 2,000 |
1987/10/02 | 900 | 900 | 900 | 900 | 8,000 |
1987/10/01 | 895 | 895 | 895 | 895 | 1,000 |
1987/09/30 | 895 | 905 | 895 | 905 | 15,000 |
1987/09/29 | 895 | 895 | 895 | 895 | 6,000 |
1987/09/28 | 900 | 900 | 895 | 895 | 9,000 |
1987/09/26 | 900 | 900 | 900 | 900 | 6,000 |
1987/09/25 | 899 | 900 | 899 | 900 | 10,000 |
1987/09/21 | 910 | 915 | 910 | 915 | 15,000 |
1987/09/17 | 900 | 910 | 900 | 910 | 51,000 |
1987/09/11 | 899 | 899 | 899 | 899 | 2,000 |
1987/09/08 | 900 | 900 | 900 | 900 | 36,000 |
1987/09/04 | 900 | 900 | 890 | 900 | 19,000 |
1987/09/03 | 909 | 909 | 909 | 909 | 1,000 |
1987/09/01 | 910 | 910 | 910 | 910 | 33,000 |
1987/08/31 | 910 | 910 | 910 | 910 | 38,000 |
1987/08/29 | 900 | 900 | 900 | 900 | 1,000 |
1987/08/26 | 900 | 910 | 900 | 910 | 12,000 |
1987/08/25 | 910 | 910 | 900 | 900 | 14,000 |
1987/08/24 | 900 | 900 | 900 | 900 | 2,000 |
1987/08/22 | 900 | 910 | 900 | 910 | 5,000 |
1987/08/21 | 899 | 900 | 899 | 900 | 60,000 |
1987/08/20 | 899 | 900 | 899 | 900 | 15,000 |
1987/08/19 | 900 | 901 | 900 | 901 | 24,000 |
1987/08/18 | 890 | 890 | 890 | 890 | 3,000 |
1987/08/17 | 895 | 895 | 890 | 890 | 23,000 |
1987/08/12 | 890 | 890 | 890 | 890 | 32,000 |
1987/08/11 | 880 | 890 | 880 | 890 | 2,000 |
1987/08/07 | 880 | 890 | 880 | 890 | 7,000 |
1987/08/05 | 890 | 890 | 890 | 890 | 9,000 |
1987/08/03 | 890 | 890 | 890 | 890 | 3,000 |
1987/08/01 | 890 | 890 | 890 | 890 | 4,000 |
1987/07/29 | 899 | 899 | 895 | 895 | 26,000 |
1987/07/25 | 899 | 899 | 899 | 899 | 1,000 |
1987/07/24 | 890 | 900 | 890 | 900 | 42,000 |
1987/07/23 | 890 | 890 | 890 | 890 | 1,000 |
1987/07/22 | 900 | 900 | 900 | 900 | 31,000 |
1987/07/21 | 900 | 900 | 900 | 900 | 6,000 |
1987/07/20 | 900 | 900 | 900 | 900 | 5,000 |
1987/07/17 | 900 | 900 | 900 | 900 | 87,000 |
1987/07/16 | 900 | 900 | 900 | 900 | 28,000 |
1987/07/15 | 900 | 905 | 900 | 900 | 46,000 |
1987/07/14 | 900 | 900 | 900 | 900 | 133,000 |
1987/07/13 | 900 | 900 | 900 | 900 | 23,000 |
1987/07/10 | 890 | 890 | 890 | 890 | 6,000 |
1987/07/09 | 890 | 895 | 890 | 890 | 17,000 |
1987/07/08 | 890 | 890 | 890 | 890 | 42,000 |
1987/07/07 | 880 | 890 | 880 | 890 | 18,000 |
1987/07/06 | 890 | 890 | 890 | 890 | 33,000 |
1987/07/04 | 880 | 890 | 880 | 890 | 15,000 |
1987/07/03 | 880 | 890 | 880 | 890 | 13,000 |
1987/07/01 | 880 | 898 | 880 | 898 | 15,000 |
1987/06/30 | 898 | 898 | 898 | 898 | 1,000 |
1987/06/29 | 899 | 900 | 895 | 900 | 7,000 |
1987/06/27 | 880 | 900 | 880 | 900 | 14,000 |
1987/06/26 | 899 | 900 | 899 | 900 | 2,000 |
1987/06/24 | 900 | 900 | 900 | 900 | 9,000 |
1987/06/23 | 900 | 900 | 900 | 900 | 3,000 |
1987/06/22 | 890 | 905 | 890 | 905 | 7,000 |
1987/06/19 | 899 | 899 | 880 | 880 | 2,000 |
1987/06/18 | 910 | 910 | 910 | 910 | 20,000 |
1987/06/17 | 902 | 905 | 900 | 900 | 38,000 |
1987/06/16 | 899 | 902 | 898 | 902 | 38,000 |
1987/06/15 | 900 | 902 | 900 | 902 | 3,000 |
1987/06/12 | 900 | 900 | 889 | 900 | 45,000 |
1987/06/11 | 890 | 900 | 890 | 895 | 40,000 |
1987/06/10 | 870 | 880 | 870 | 880 | 46,000 |
1987/06/09 | 869 | 879 | 869 | 879 | 31,000 |
1987/06/04 | 879 | 879 | 879 | 879 | 14,000 |
1987/06/03 | 879 | 879 | 879 | 879 | 26,000 |
1987/06/02 | 870 | 870 | 870 | 870 | 2,000 |
1987/05/29 | 870 | 879 | 870 | 879 | 20,000 |
1987/05/28 | 878 | 879 | 878 | 879 | 3,000 |
1987/05/27 | 869 | 879 | 869 | 879 | 11,000 |
1987/05/26 | 879 | 880 | 879 | 879 | 17,000 |
1987/05/25 | 870 | 880 | 870 | 880 | 9,000 |
1987/05/23 | 849 | 880 | 849 | 880 | 11,000 |
1987/05/20 | 880 | 880 | 880 | 880 | 2,000 |
1987/05/19 | 870 | 880 | 870 | 880 | 11,000 |
1987/05/14 | 890 | 900 | 890 | 900 | 10,000 |
1987/05/11 | 890 | 900 | 890 | 900 | 21,000 |
1987/05/08 | 890 | 890 | 889 | 890 | 11,000 |
1987/05/07 | 885 | 890 | 885 | 890 | 11,000 |
1987/05/06 | 890 | 890 | 890 | 890 | 20,000 |
1987/05/01 | 880 | 889 | 880 | 889 | 11,000 |
1987/04/28 | 869 | 880 | 869 | 880 | 11,000 |
1987/04/27 | 880 | 889 | 880 | 889 | 25,000 |
1987/04/25 | 880 | 890 | 880 | 889 | 51,000 |
1987/04/24 | 890 | 890 | 890 | 890 | 46,000 |
1987/04/23 | 900 | 900 | 900 | 900 | 10,000 |
1987/04/22 | 920 | 920 | 900 | 910 | 13,000 |
1987/04/21 | 930 | 940 | 910 | 940 | 57,000 |
1987/04/20 | 903 | 929 | 881 | 929 | 70,000 |
1987/04/17 | 810 | 901 | 810 | 901 | 89,000 |
1987/04/16 | 770 | 800 | 770 | 800 | 55,000 |
1987/04/15 | 750 | 770 | 750 | 770 | 28,000 |
1987/04/14 | 730 | 740 | 729 | 740 | 12,000 |
1987/04/13 | 730 | 730 | 730 | 730 | 8,000 |
1987/04/10 | 725 | 730 | 720 | 730 | 11,000 |
1987/04/09 | 705 | 720 | 700 | 720 | 33,000 |
1987/04/08 | 700 | 706 | 699 | 705 | 11,000 |
1987/04/07 | 690 | 690 | 690 | 690 | 14,000 |
1987/04/06 | 690 | 690 | 685 | 685 | 11,000 |
1987/04/03 | 686 | 686 | 686 | 686 | 2,000 |
1987/04/02 | 685 | 686 | 685 | 686 | 13,000 |
1987/04/01 | 685 | 685 | 685 | 685 | 17,000 |
1987/03/31 | 685 | 685 | 685 | 685 | 40,000 |
1987/03/30 | 680 | 680 | 680 | 680 | 11,000 |
1987/03/27 | 680 | 680 | 680 | 680 | 13,000 |
1987/03/26 | 680 | 680 | 680 | 680 | 20,000 |
1987/03/25 | 680 | 680 | 680 | 680 | 15,000 |
1987/03/23 | 690 | 690 | 690 | 690 | 20,000 |
1987/03/20 | 690 | 690 | 690 | 690 | 6,000 |
1987/03/18 | 700 | 712 | 700 | 700 | 40,000 |
1987/03/17 | 631 | 665 | 630 | 665 | 170,000 |
1987/03/16 | 625 | 625 | 625 | 625 | 15,000 |
1987/03/11 | 610 | 629 | 610 | 629 | 54,000 |
1987/03/10 | 630 | 630 | 629 | 629 | 13,000 |
1987/03/09 | 617 | 630 | 617 | 630 | 45,000 |
1987/03/06 | 608 | 619 | 608 | 619 | 103,000 |
1987/03/04 | 618 | 618 | 618 | 618 | 1,000 |
1987/03/03 | 619 | 619 | 619 | 619 | 1,000 |
1987/02/28 | 615 | 620 | 615 | 620 | 10,000 |
1987/02/24 | 610 | 620 | 610 | 620 | 20,000 |
1987/02/19 | 615 | 620 | 615 | 620 | 8,000 |
1987/02/18 | 615 | 620 | 615 | 620 | 45,000 |
1987/02/13 | 615 | 615 | 615 | 615 | 6,000 |
1987/02/05 | 620 | 620 | 620 | 620 | 92,000 |
1987/02/04 | 612 | 612 | 612 | 612 | 2,000 |
1987/02/03 | 605 | 620 | 605 | 615 | 16,000 |
1987/02/02 | 620 | 620 | 620 | 620 | 24,000 |
1987/01/31 | 615 | 620 | 615 | 620 | 28,000 |
1987/01/30 | 610 | 620 | 600 | 620 | 152,000 |
1987/01/29 | 561 | 620 | 561 | 620 | 73,000 |
1987/01/28 | 506 | 541 | 502 | 541 | 23,000 |
1987/01/27 | 500 | 509 | 500 | 500 | 15,000 |
1987/01/26 | 490 | 500 | 490 | 500 | 22,000 |
1987/01/24 | 490 | 490 | 490 | 490 | 4,000 |
1987/01/23 | 490 | 490 | 490 | 490 | 11,000 |
1987/01/19 | 490 | 490 | 490 | 490 | 5,000 |
1987/01/16 | 490 | 490 | 490 | 490 | 4,000 |
1987/01/12 | 490 | 490 | 490 | 490 | 24,000 |
1987/01/07 | 490 | 490 | 490 | 490 | 2,000 |
1987/01/06 | 490 | 490 | 488 | 490 | 27,000 |