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 |
---|---|---|---|---|---|
1994/12/29 | 576 | 576 | 576 | 576 | 3,000 |
1994/12/28 | 576 | 576 | 576 | 576 | 2,000 |
1994/12/27 | 576 | 576 | 576 | 576 | 5,000 |
1994/12/26 | 576 | 580 | 576 | 576 | 10,000 |
1994/12/22 | 575 | 575 | 575 | 575 | 1,000 |
1994/12/21 | 566 | 576 | 563 | 576 | 24,000 |
1994/12/20 | 576 | 576 | 576 | 576 | 6,000 |
1994/12/19 | 576 | 576 | 576 | 576 | 22,000 |
1994/12/16 | 576 | 576 | 576 | 576 | 2,000 |
1994/12/15 | 572 | 576 | 570 | 576 | 11,000 |
1994/12/14 | 573 | 573 | 573 | 573 | 5,000 |
1994/12/13 | 573 | 573 | 573 | 573 | 11,000 |
1994/12/09 | 573 | 573 | 573 | 573 | 8,000 |
1994/12/08 | 573 | 573 | 573 | 573 | 13,000 |
1994/12/07 | 573 | 573 | 563 | 572 | 13,000 |
1994/12/06 | 573 | 573 | 573 | 573 | 1,000 |
1994/12/05 | 563 | 573 | 563 | 573 | 12,000 |
1994/12/02 | 573 | 573 | 568 | 573 | 20,000 |
1994/12/01 | 569 | 569 | 568 | 568 | 36,000 |
1994/11/29 | 568 | 569 | 568 | 569 | 44,000 |
1994/11/25 | 560 | 568 | 559 | 568 | 24,000 |
1994/11/24 | 560 | 568 | 560 | 568 | 6,000 |
1994/11/22 | 567 | 569 | 567 | 569 | 18,000 |
1994/11/21 | 560 | 569 | 560 | 569 | 19,000 |
1994/11/18 | 569 | 569 | 569 | 569 | 2,000 |
1994/11/17 | 569 | 569 | 565 | 569 | 34,000 |
1994/11/16 | 560 | 569 | 560 | 569 | 55,000 |
1994/11/15 | 564 | 564 | 564 | 564 | 13,000 |
1994/11/14 | 564 | 565 | 564 | 565 | 46,000 |
1994/11/11 | 564 | 564 | 560 | 564 | 41,000 |
1994/11/10 | 560 | 560 | 560 | 560 | 24,000 |
1994/11/09 | 560 | 560 | 560 | 560 | 14,000 |
1994/11/08 | 560 | 560 | 560 | 560 | 7,000 |
1994/11/07 | 560 | 564 | 550 | 560 | 17,000 |
1994/11/04 | 564 | 564 | 560 | 564 | 29,000 |
1994/11/02 | 564 | 564 | 564 | 564 | 13,000 |
1994/11/01 | 564 | 564 | 564 | 564 | 6,000 |
1994/10/31 | 560 | 560 | 560 | 560 | 5,000 |
1994/10/28 | 560 | 560 | 560 | 560 | 17,000 |
1994/10/27 | 560 | 564 | 550 | 564 | 23,000 |
1994/10/26 | 560 | 560 | 560 | 560 | 3,000 |
1994/10/25 | 560 | 560 | 550 | 560 | 15,000 |
1994/10/24 | 559 | 559 | 559 | 559 | 3,000 |
1994/10/21 | 540 | 558 | 540 | 558 | 9,000 |
1994/10/20 | 555 | 559 | 555 | 559 | 13,000 |
1994/10/19 | 545 | 555 | 545 | 555 | 11,000 |
1994/10/18 | 551 | 551 | 550 | 550 | 4,000 |
1994/10/17 | 553 | 553 | 550 | 550 | 5,000 |
1994/10/14 | 553 | 553 | 553 | 553 | 2,000 |
1994/10/12 | 555 | 560 | 555 | 560 | 5,000 |
1994/10/06 | 550 | 555 | 550 | 555 | 10,000 |
1994/10/05 | 554 | 555 | 550 | 550 | 8,000 |
1994/10/04 | 564 | 564 | 564 | 564 | 4,000 |
1994/09/30 | 564 | 564 | 564 | 564 | 1,000 |
1994/09/29 | 541 | 559 | 541 | 559 | 9,000 |
1994/09/28 | 540 | 551 | 540 | 551 | 7,000 |
1994/09/27 | 560 | 560 | 541 | 541 | 11,000 |
1994/09/26 | 564 | 564 | 564 | 564 | 11,000 |
1994/09/22 | 550 | 564 | 550 | 564 | 12,000 |
1994/09/21 | 564 | 565 | 564 | 564 | 18,000 |
1994/09/19 | 564 | 564 | 540 | 540 | 14,000 |
1994/09/16 | 565 | 565 | 565 | 565 | 12,000 |
1994/09/14 | 564 | 565 | 564 | 564 | 12,000 |
1994/09/13 | 560 | 564 | 560 | 564 | 4,000 |
1994/09/12 | 565 | 565 | 565 | 565 | 1,000 |
1994/09/09 | 565 | 565 | 565 | 565 | 7,000 |
1994/09/08 | 570 | 580 | 565 | 580 | 12,000 |
1994/09/07 | 594 | 594 | 570 | 570 | 12,000 |
1994/09/06 | 570 | 595 | 570 | 595 | 11,000 |
1994/09/05 | 584 | 584 | 570 | 570 | 5,000 |
1994/09/02 | 594 | 594 | 581 | 594 | 7,000 |
1994/09/01 | 593 | 593 | 593 | 593 | 3,000 |
1994/08/31 | 590 | 593 | 590 | 593 | 4,000 |
1994/08/29 | 594 | 594 | 594 | 594 | 3,000 |
1994/08/24 | 582 | 595 | 582 | 595 | 11,000 |
1994/08/23 | 594 | 594 | 584 | 584 | 10,000 |
1994/08/22 | 595 | 595 | 595 | 595 | 1,000 |
1994/08/19 | 586 | 595 | 586 | 595 | 29,000 |
1994/08/18 | 594 | 594 | 594 | 594 | 2,000 |
1994/08/17 | 595 | 595 | 595 | 595 | 4,000 |
1994/08/16 | 595 | 595 | 595 | 595 | 3,000 |
1994/08/15 | 586 | 586 | 586 | 586 | 1,000 |
1994/08/12 | 585 | 585 | 585 | 585 | 30,000 |
1994/08/11 | 595 | 595 | 595 | 595 | 12,000 |
1994/08/10 | 595 | 596 | 595 | 595 | 32,000 |
1994/08/09 | 595 | 600 | 595 | 595 | 34,000 |
1994/08/08 | 595 | 595 | 595 | 595 | 5,000 |
1994/08/05 | 590 | 595 | 590 | 595 | 5,000 |
1994/08/04 | 590 | 590 | 590 | 590 | 18,000 |
1994/08/03 | 599 | 599 | 595 | 595 | 7,000 |
1994/08/01 | 590 | 590 | 590 | 590 | 1,000 |
1994/07/29 | 590 | 590 | 590 | 590 | 1,000 |
1994/07/28 | 580 | 590 | 580 | 590 | 4,000 |
1994/07/27 | 590 | 590 | 590 | 590 | 8,000 |
1994/07/26 | 585 | 585 | 585 | 585 | 21,000 |
1994/07/25 | 585 | 585 | 585 | 585 | 4,000 |
1994/07/22 | 595 | 600 | 595 | 600 | 2,000 |
1994/07/21 | 590 | 595 | 590 | 595 | 14,000 |
1994/07/20 | 598 | 600 | 595 | 600 | 31,000 |
1994/07/19 | 600 | 600 | 599 | 599 | 8,000 |
1994/07/18 | 600 | 600 | 600 | 600 | 63,000 |
1994/07/14 | 595 | 596 | 595 | 596 | 22,000 |
1994/07/13 | 600 | 600 | 595 | 595 | 22,000 |
1994/07/12 | 600 | 601 | 600 | 600 | 22,000 |
1994/07/08 | 600 | 600 | 595 | 600 | 22,000 |
1994/07/07 | 595 | 600 | 595 | 595 | 7,000 |
1994/07/06 | 600 | 600 | 595 | 595 | 11,000 |
1994/07/05 | 600 | 600 | 600 | 600 | 16,000 |
1994/07/04 | 610 | 610 | 606 | 609 | 10,000 |
1994/07/01 | 585 | 600 | 585 | 600 | 23,000 |
1994/06/30 | 585 | 585 | 585 | 585 | 1,000 |
1994/06/29 | 599 | 599 | 599 | 599 | 10,000 |
1994/06/28 | 600 | 600 | 600 | 600 | 5,000 |
1994/06/27 | 600 | 600 | 600 | 600 | 1,000 |
1994/06/24 | 600 | 600 | 600 | 600 | 6,000 |
1994/06/23 | 617 | 618 | 617 | 618 | 16,000 |
1994/06/22 | 600 | 618 | 600 | 617 | 44,000 |
1994/06/21 | 618 | 618 | 618 | 618 | 11,000 |
1994/06/20 | 618 | 618 | 618 | 618 | 2,000 |
1994/06/17 | 618 | 618 | 618 | 618 | 3,000 |
1994/06/16 | 618 | 618 | 613 | 613 | 3,000 |
1994/06/15 | 600 | 619 | 600 | 619 | 2,000 |
1994/06/14 | 616 | 619 | 616 | 619 | 8,000 |
1994/06/13 | 600 | 600 | 600 | 600 | 5,000 |
1994/06/10 | 600 | 600 | 600 | 600 | 20,000 |
1994/06/09 | 617 | 618 | 617 | 618 | 11,000 |
1994/06/08 | 619 | 619 | 619 | 619 | 39,000 |
1994/06/07 | 595 | 619 | 595 | 619 | 71,000 |
1994/06/06 | 585 | 595 | 585 | 595 | 8,000 |
1994/06/03 | 592 | 600 | 590 | 595 | 13,000 |
1994/06/02 | 600 | 600 | 595 | 595 | 27,000 |
1994/06/01 | 600 | 600 | 590 | 595 | 19,000 |
1994/05/31 | 600 | 600 | 600 | 600 | 4,000 |
1994/05/30 | 600 | 600 | 600 | 600 | 8,000 |
1994/05/27 | 600 | 600 | 600 | 600 | 6,000 |
1994/05/25 | 600 | 600 | 600 | 600 | 13,000 |
1994/05/24 | 599 | 600 | 599 | 600 | 14,000 |
1994/05/23 | 588 | 600 | 588 | 600 | 23,000 |
1994/05/20 | 599 | 600 | 599 | 600 | 11,000 |
1994/05/19 | 599 | 600 | 599 | 600 | 3,000 |
1994/05/18 | 600 | 600 | 600 | 600 | 4,000 |
1994/05/17 | 600 | 600 | 600 | 600 | 21,000 |
1994/05/16 | 600 | 600 | 600 | 600 | 11,000 |
1994/05/13 | 600 | 600 | 600 | 600 | 5,000 |
1994/05/12 | 599 | 601 | 599 | 601 | 30,000 |
1994/05/11 | 599 | 600 | 599 | 600 | 32,000 |
1994/05/10 | 595 | 600 | 595 | 599 | 6,000 |
1994/05/09 | 585 | 600 | 585 | 595 | 9,000 |
1994/05/06 | 600 | 600 | 595 | 600 | 8,000 |
1994/05/02 | 590 | 590 | 590 | 590 | 2,000 |
1994/04/27 | 590 | 600 | 590 | 600 | 3,000 |
1994/04/26 | 600 | 600 | 600 | 600 | 6,000 |
1994/04/25 | 612 | 612 | 612 | 612 | 1,000 |
1994/04/21 | 605 | 614 | 605 | 614 | 5,000 |
1994/04/20 | 614 | 619 | 609 | 615 | 22,000 |
1994/04/19 | 614 | 614 | 614 | 614 | 2,000 |
1994/04/18 | 615 | 615 | 615 | 615 | 3,000 |
1994/04/15 | 614 | 615 | 614 | 615 | 2,000 |
1994/04/14 | 611 | 615 | 600 | 615 | 14,000 |
1994/04/13 | 610 | 615 | 610 | 615 | 6,000 |
1994/04/12 | 614 | 615 | 614 | 615 | 8,000 |
1994/04/08 | 600 | 615 | 600 | 615 | 3,000 |
1994/04/07 | 600 | 619 | 600 | 619 | 5,000 |
1994/04/06 | 618 | 618 | 600 | 600 | 6,000 |
1994/04/05 | 618 | 618 | 618 | 618 | 2,000 |
1994/04/04 | 618 | 619 | 618 | 619 | 8,000 |
1994/04/01 | 619 | 619 | 619 | 619 | 2,000 |
1994/03/31 | 609 | 619 | 609 | 619 | 13,000 |
1994/03/30 | 607 | 619 | 607 | 619 | 16,000 |
1994/03/29 | 600 | 610 | 600 | 610 | 21,000 |
1994/03/28 | 598 | 607 | 598 | 607 | 15,000 |
1994/03/25 | 616 | 616 | 606 | 610 | 6,000 |
1994/03/24 | 618 | 618 | 618 | 618 | 10,000 |
1994/03/23 | 611 | 620 | 611 | 619 | 36,000 |
1994/03/22 | 614 | 614 | 614 | 614 | 4,000 |
1994/03/18 | 615 | 615 | 615 | 615 | 13,000 |
1994/03/17 | 614 | 614 | 614 | 614 | 70,000 |
1994/03/16 | 613 | 614 | 613 | 614 | 14,000 |
1994/03/15 | 614 | 614 | 614 | 614 | 13,000 |
1994/03/14 | 614 | 614 | 600 | 614 | 11,000 |
1994/03/11 | 614 | 614 | 614 | 614 | 41,000 |
1994/03/10 | 601 | 610 | 601 | 610 | 2,000 |
1994/03/09 | 611 | 611 | 611 | 611 | 2,000 |
1994/03/08 | 610 | 612 | 610 | 612 | 16,000 |
1994/03/07 | 608 | 612 | 608 | 612 | 20,000 |
1994/03/04 | 609 | 609 | 608 | 608 | 8,000 |
1994/03/03 | 610 | 610 | 607 | 608 | 12,000 |
1994/03/02 | 610 | 610 | 609 | 609 | 5,000 |
1994/03/01 | 610 | 610 | 610 | 610 | 10,000 |
1994/02/28 | 609 | 609 | 606 | 609 | 13,000 |
1994/02/24 | 608 | 613 | 608 | 609 | 30,000 |
1994/02/23 | 609 | 610 | 609 | 610 | 5,000 |
1994/02/22 | 609 | 614 | 609 | 614 | 18,000 |
1994/02/21 | 613 | 613 | 613 | 613 | 1,000 |
1994/02/18 | 615 | 615 | 615 | 615 | 3,000 |
1994/02/17 | 610 | 610 | 610 | 610 | 9,000 |
1994/02/16 | 610 | 615 | 610 | 615 | 7,000 |
1994/02/15 | 615 | 615 | 615 | 615 | 5,000 |
1994/02/14 | 620 | 620 | 615 | 615 | 15,000 |
1994/02/08 | 622 | 622 | 622 | 622 | 1,000 |
1994/02/03 | 615 | 622 | 615 | 622 | 7,000 |
1994/02/02 | 622 | 622 | 622 | 622 | 2,000 |
1994/02/01 | 622 | 622 | 621 | 622 | 10,000 |
1994/01/31 | 622 | 623 | 622 | 623 | 2,000 |
1994/01/26 | 624 | 624 | 624 | 624 | 9,000 |
1994/01/25 | 624 | 624 | 624 | 624 | 5,000 |
1994/01/24 | 624 | 624 | 624 | 624 | 1,000 |
1994/01/21 | 625 | 629 | 625 | 629 | 11,000 |
1994/01/20 | 625 | 625 | 625 | 625 | 5,000 |
1994/01/19 | 625 | 625 | 625 | 625 | 13,000 |
1994/01/18 | 625 | 625 | 625 | 625 | 3,000 |
1994/01/14 | 618 | 625 | 618 | 625 | 3,000 |
1994/01/13 | 628 | 628 | 628 | 628 | 1,000 |
1994/01/12 | 619 | 629 | 619 | 629 | 7,000 |
1994/01/11 | 629 | 629 | 629 | 629 | 1,000 |
1994/01/10 | 630 | 630 | 630 | 630 | 2,000 |
1994/01/07 | 630 | 630 | 630 | 630 | 1,000 |
1994/01/06 | 615 | 630 | 615 | 630 | 8,000 |
1994/01/05 | 635 | 635 | 635 | 635 | 3,000 |
1994/01/04 | 637 | 637 | 637 | 637 | 1,000 |