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 |
|---|---|---|---|---|---|
| 1995/12/29 | 475 | 475 | 470 | 470 | 3,000 |
| 1995/12/28 | 475 | 480 | 475 | 475 | 74,000 |
| 1995/12/27 | 455 | 490 | 455 | 485 | 180,000 |
| 1995/12/26 | 450 | 451 | 450 | 451 | 29,000 |
| 1995/12/25 | 451 | 451 | 450 | 450 | 21,000 |
| 1995/12/22 | 451 | 453 | 451 | 451 | 27,000 |
| 1995/12/21 | 449 | 450 | 449 | 450 | 39,000 |
| 1995/12/20 | 451 | 452 | 450 | 450 | 123,000 |
| 1995/12/19 | 453 | 453 | 452 | 452 | 16,000 |
| 1995/12/18 | 455 | 455 | 454 | 454 | 15,000 |
| 1995/12/15 | 454 | 454 | 454 | 454 | 4,000 |
| 1995/12/14 | 454 | 454 | 454 | 454 | 3,000 |
| 1995/12/13 | 450 | 450 | 450 | 450 | 24,000 |
| 1995/12/12 | 441 | 450 | 441 | 449 | 5,000 |
| 1995/12/11 | 441 | 441 | 441 | 441 | 2,000 |
| 1995/12/08 | 445 | 445 | 440 | 440 | 64,000 |
| 1995/12/07 | 455 | 455 | 455 | 455 | 9,000 |
| 1995/12/06 | 448 | 455 | 448 | 454 | 13,000 |
| 1995/12/04 | 463 | 463 | 463 | 463 | 20,000 |
| 1995/12/01 | 460 | 460 | 456 | 458 | 33,000 |
| 1995/11/30 | 449 | 460 | 449 | 457 | 49,000 |
| 1995/11/29 | 450 | 450 | 445 | 445 | 13,000 |
| 1995/11/28 | 449 | 449 | 449 | 449 | 5,000 |
| 1995/11/24 | 440 | 440 | 440 | 440 | 11,000 |
| 1995/11/22 | 459 | 459 | 459 | 459 | 17,000 |
| 1995/11/21 | 449 | 459 | 449 | 459 | 46,000 |
| 1995/11/20 | 454 | 455 | 453 | 455 | 24,000 |
| 1995/11/17 | 450 | 450 | 440 | 449 | 32,000 |
| 1995/11/16 | 445 | 449 | 445 | 449 | 10,000 |
| 1995/11/15 | 440 | 440 | 440 | 440 | 1,000 |
| 1995/11/14 | 441 | 441 | 440 | 440 | 7,000 |
| 1995/11/13 | 440 | 441 | 440 | 441 | 4,000 |
| 1995/11/10 | 440 | 440 | 440 | 440 | 12,000 |
| 1995/11/09 | 445 | 445 | 445 | 445 | 3,000 |
| 1995/11/08 | 449 | 449 | 449 | 449 | 2,000 |
| 1995/11/07 | 454 | 454 | 450 | 450 | 3,000 |
| 1995/11/06 | 450 | 454 | 450 | 454 | 26,000 |
| 1995/11/02 | 440 | 450 | 440 | 450 | 19,000 |
| 1995/11/01 | 455 | 455 | 455 | 455 | 4,000 |
| 1995/10/31 | 449 | 460 | 441 | 460 | 17,000 |
| 1995/10/30 | 449 | 449 | 449 | 449 | 9,000 |
| 1995/10/27 | 450 | 454 | 450 | 454 | 5,000 |
| 1995/10/26 | 459 | 459 | 455 | 455 | 81,000 |
| 1995/10/25 | 455 | 459 | 455 | 459 | 36,000 |
| 1995/10/24 | 455 | 459 | 455 | 455 | 16,000 |
| 1995/10/23 | 452 | 455 | 452 | 455 | 12,000 |
| 1995/10/20 | 440 | 452 | 440 | 452 | 42,000 |
| 1995/10/19 | 440 | 440 | 440 | 440 | 22,000 |
| 1995/10/18 | 450 | 450 | 445 | 445 | 25,000 |
| 1995/10/17 | 453 | 453 | 453 | 453 | 39,000 |
| 1995/10/16 | 453 | 453 | 453 | 453 | 2,000 |
| 1995/10/13 | 455 | 460 | 454 | 454 | 11,000 |
| 1995/10/12 | 460 | 460 | 460 | 460 | 5,000 |
| 1995/10/11 | 455 | 455 | 454 | 454 | 37,000 |
| 1995/10/09 | 454 | 454 | 454 | 454 | 8,000 |
| 1995/10/06 | 453 | 454 | 448 | 454 | 17,000 |
| 1995/10/05 | 453 | 453 | 453 | 453 | 4,000 |
| 1995/10/04 | 448 | 455 | 448 | 455 | 10,000 |
| 1995/10/03 | 451 | 451 | 448 | 448 | 12,000 |
| 1995/10/02 | 455 | 455 | 451 | 451 | 7,000 |
| 1995/09/29 | 452 | 452 | 452 | 452 | 6,000 |
| 1995/09/28 | 455 | 455 | 455 | 455 | 5,000 |
| 1995/09/27 | 450 | 452 | 450 | 452 | 6,000 |
| 1995/09/26 | 451 | 460 | 451 | 460 | 57,000 |
| 1995/09/25 | 440 | 450 | 440 | 450 | 25,000 |
| 1995/09/22 | 436 | 440 | 436 | 440 | 60,000 |
| 1995/09/21 | 434 | 435 | 431 | 435 | 19,000 |
| 1995/09/20 | 435 | 440 | 435 | 435 | 35,000 |
| 1995/09/19 | 430 | 435 | 429 | 435 | 15,000 |
| 1995/09/18 | 430 | 430 | 429 | 429 | 58,000 |
| 1995/09/14 | 427 | 430 | 427 | 430 | 50,000 |
| 1995/09/13 | 430 | 430 | 427 | 427 | 87,000 |
| 1995/09/12 | 427 | 427 | 427 | 427 | 3,000 |
| 1995/09/11 | 430 | 430 | 425 | 426 | 17,000 |
| 1995/09/08 | 420 | 420 | 420 | 420 | 70,000 |
| 1995/09/07 | 460 | 460 | 460 | 460 | 2,000 |
| 1995/09/06 | 459 | 460 | 459 | 460 | 6,000 |
| 1995/09/05 | 465 | 465 | 460 | 460 | 16,000 |
| 1995/09/04 | 470 | 470 | 465 | 465 | 12,000 |
| 1995/09/01 | 470 | 470 | 464 | 465 | 11,000 |
| 1995/08/31 | 470 | 470 | 470 | 470 | 7,000 |
| 1995/08/30 | 475 | 475 | 470 | 470 | 7,000 |
| 1995/08/29 | 475 | 478 | 470 | 470 | 7,000 |
| 1995/08/28 | 475 | 475 | 475 | 475 | 1,000 |
| 1995/08/24 | 475 | 475 | 475 | 475 | 5,000 |
| 1995/08/23 | 479 | 479 | 475 | 475 | 6,000 |
| 1995/08/22 | 473 | 485 | 473 | 484 | 36,000 |
| 1995/08/18 | 480 | 480 | 478 | 478 | 5,000 |
| 1995/08/16 | 480 | 482 | 480 | 480 | 19,000 |
| 1995/08/15 | 470 | 470 | 470 | 470 | 7,000 |
| 1995/08/14 | 470 | 470 | 470 | 470 | 1,000 |
| 1995/08/11 | 463 | 470 | 463 | 470 | 8,000 |
| 1995/08/10 | 460 | 465 | 460 | 462 | 16,000 |
| 1995/08/09 | 450 | 450 | 450 | 450 | 15,000 |
| 1995/08/08 | 449 | 449 | 449 | 449 | 2,000 |
| 1995/08/07 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/08/04 | 444 | 444 | 444 | 444 | 2,000 |
| 1995/08/03 | 445 | 445 | 445 | 445 | 3,000 |
| 1995/08/02 | 448 | 450 | 448 | 450 | 10,000 |
| 1995/08/01 | 448 | 448 | 448 | 448 | 1,000 |
| 1995/07/31 | 438 | 450 | 438 | 450 | 4,000 |
| 1995/07/28 | 438 | 438 | 438 | 438 | 6,000 |
| 1995/07/27 | 445 | 445 | 445 | 445 | 2,000 |
| 1995/07/26 | 438 | 445 | 438 | 445 | 6,000 |
| 1995/07/25 | 438 | 438 | 438 | 438 | 12,000 |
| 1995/07/24 | 438 | 438 | 438 | 438 | 32,000 |
| 1995/07/21 | 438 | 439 | 438 | 439 | 3,000 |
| 1995/07/20 | 429 | 439 | 424 | 439 | 33,000 |
| 1995/07/18 | 449 | 449 | 449 | 449 | 3,000 |
| 1995/07/17 | 439 | 439 | 439 | 439 | 3,000 |
| 1995/07/12 | 465 | 465 | 464 | 464 | 5,000 |
| 1995/07/11 | 456 | 456 | 456 | 456 | 1,000 |
| 1995/07/10 | 461 | 461 | 461 | 461 | 8,000 |
| 1995/07/07 | 448 | 460 | 448 | 456 | 24,000 |
| 1995/07/06 | 433 | 433 | 433 | 433 | 9,000 |
| 1995/07/04 | 415 | 415 | 400 | 400 | 22,000 |
| 1995/06/30 | 435 | 435 | 435 | 435 | 3,000 |
| 1995/06/26 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/06/23 | 454 | 454 | 454 | 454 | 2,000 |
| 1995/06/22 | 455 | 455 | 455 | 455 | 1,000 |
| 1995/06/21 | 451 | 455 | 451 | 455 | 6,000 |
| 1995/06/20 | 450 | 450 | 445 | 450 | 86,000 |
| 1995/06/16 | 450 | 450 | 445 | 450 | 4,000 |
| 1995/06/15 | 450 | 450 | 450 | 450 | 5,000 |
| 1995/06/14 | 455 | 455 | 455 | 455 | 14,000 |
| 1995/06/13 | 456 | 460 | 455 | 460 | 26,000 |
| 1995/06/12 | 460 | 460 | 455 | 455 | 30,000 |
| 1995/06/09 | 455 | 460 | 455 | 460 | 12,000 |
| 1995/06/08 | 460 | 460 | 460 | 460 | 4,000 |
| 1995/06/07 | 470 | 470 | 470 | 470 | 9,000 |
| 1995/06/06 | 470 | 471 | 466 | 471 | 81,000 |
| 1995/06/05 | 460 | 465 | 460 | 465 | 11,000 |
| 1995/06/02 | 465 | 465 | 465 | 465 | 10,000 |
| 1995/06/01 | 460 | 465 | 460 | 465 | 6,000 |
| 1995/05/31 | 455 | 456 | 455 | 456 | 11,000 |
| 1995/05/30 | 455 | 455 | 455 | 455 | 9,000 |
| 1995/05/29 | 455 | 455 | 455 | 455 | 27,000 |
| 1995/05/26 | 461 | 463 | 461 | 461 | 14,000 |
| 1995/05/24 | 469 | 471 | 469 | 471 | 28,000 |
| 1995/05/23 | 470 | 470 | 469 | 469 | 4,000 |
| 1995/05/22 | 455 | 470 | 455 | 470 | 24,000 |
| 1995/05/19 | 455 | 455 | 455 | 455 | 6,000 |
| 1995/05/18 | 465 | 465 | 460 | 460 | 2,000 |
| 1995/05/17 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/05/16 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/05/12 | 468 | 468 | 465 | 465 | 6,000 |
| 1995/05/11 | 468 | 468 | 468 | 468 | 1,000 |
| 1995/05/10 | 472 | 472 | 472 | 472 | 21,000 |
| 1995/05/09 | 472 | 472 | 472 | 472 | 12,000 |
| 1995/05/08 | 472 | 472 | 472 | 472 | 9,000 |
| 1995/05/02 | 477 | 477 | 477 | 477 | 7,000 |
| 1995/05/01 | 478 | 478 | 477 | 477 | 6,000 |
| 1995/04/28 | 478 | 478 | 478 | 478 | 9,000 |
| 1995/04/27 | 479 | 479 | 479 | 479 | 6,000 |
| 1995/04/26 | 480 | 480 | 479 | 479 | 5,000 |
| 1995/04/25 | 478 | 480 | 478 | 480 | 7,000 |
| 1995/04/24 | 480 | 480 | 478 | 478 | 16,000 |
| 1995/04/21 | 479 | 480 | 479 | 480 | 3,000 |
| 1995/04/20 | 479 | 480 | 475 | 480 | 22,000 |
| 1995/04/19 | 480 | 480 | 479 | 479 | 22,000 |
| 1995/04/18 | 489 | 489 | 479 | 480 | 22,000 |
| 1995/04/17 | 490 | 490 | 490 | 490 | 2,000 |
| 1995/04/13 | 490 | 500 | 490 | 500 | 36,000 |
| 1995/04/07 | 501 | 501 | 501 | 501 | 2,000 |
| 1995/04/06 | 503 | 503 | 503 | 503 | 5,000 |
| 1995/04/05 | 503 | 503 | 499 | 503 | 20,000 |
| 1995/04/04 | 493 | 503 | 493 | 503 | 9,000 |
| 1995/04/03 | 505 | 505 | 503 | 503 | 15,000 |
| 1995/03/31 | 505 | 505 | 505 | 505 | 21,000 |
| 1995/03/30 | 505 | 505 | 505 | 505 | 32,000 |
| 1995/03/29 | 505 | 505 | 505 | 505 | 20,000 |
| 1995/03/28 | 503 | 505 | 500 | 505 | 40,000 |
| 1995/03/27 | 503 | 503 | 503 | 503 | 2,000 |
| 1995/03/24 | 504 | 504 | 504 | 504 | 2,000 |
| 1995/03/23 | 504 | 505 | 504 | 504 | 605,000 |
| 1995/03/22 | 505 | 505 | 505 | 505 | 3,000 |
| 1995/03/20 | 505 | 505 | 505 | 505 | 2,000 |
| 1995/03/17 | 505 | 505 | 495 | 505 | 6,000 |
| 1995/03/15 | 504 | 505 | 504 | 505 | 25,000 |
| 1995/03/14 | 505 | 505 | 505 | 505 | 10,000 |
| 1995/03/13 | 515 | 515 | 515 | 515 | 24,000 |
| 1995/03/08 | 555 | 555 | 555 | 555 | 10,000 |
| 1995/03/06 | 545 | 545 | 545 | 545 | 1,000 |
| 1995/03/03 | 545 | 545 | 545 | 545 | 4,000 |
| 1995/03/02 | 560 | 560 | 555 | 555 | 13,000 |
| 1995/03/01 | 555 | 555 | 555 | 555 | 7,000 |
| 1995/02/28 | 538 | 555 | 538 | 555 | 11,000 |
| 1995/02/27 | 541 | 541 | 538 | 538 | 9,000 |
| 1995/02/24 | 554 | 554 | 554 | 554 | 8,000 |
| 1995/02/23 | 554 | 554 | 554 | 554 | 10,000 |
| 1995/02/22 | 549 | 549 | 549 | 549 | 1,000 |
| 1995/02/21 | 550 | 550 | 550 | 550 | 5,000 |
| 1995/02/20 | 550 | 550 | 550 | 550 | 2,000 |
| 1995/02/17 | 550 | 550 | 550 | 550 | 7,000 |
| 1995/02/15 | 550 | 550 | 550 | 550 | 1,000 |
| 1995/02/13 | 555 | 555 | 555 | 555 | 6,000 |
| 1995/02/08 | 544 | 555 | 544 | 555 | 6,000 |
| 1995/02/06 | 554 | 554 | 554 | 554 | 4,000 |
| 1995/02/03 | 540 | 555 | 540 | 555 | 15,000 |
| 1995/02/02 | 555 | 555 | 550 | 550 | 7,000 |
| 1995/02/01 | 554 | 555 | 554 | 555 | 5,000 |
| 1995/01/31 | 554 | 554 | 554 | 554 | 1,000 |
| 1995/01/30 | 554 | 561 | 554 | 555 | 55,000 |
| 1995/01/27 | 561 | 561 | 555 | 555 | 8,000 |
| 1995/01/26 | 565 | 565 | 565 | 565 | 70,000 |
| 1995/01/25 | 565 | 574 | 565 | 565 | 25,000 |
| 1995/01/24 | 555 | 565 | 555 | 565 | 8,000 |
| 1995/01/23 | 566 | 566 | 566 | 566 | 5,000 |
| 1995/01/20 | 571 | 576 | 571 | 576 | 24,000 |
| 1995/01/19 | 574 | 574 | 574 | 574 | 6,000 |
| 1995/01/18 | 573 | 573 | 573 | 573 | 1,000 |
| 1995/01/17 | 574 | 574 | 574 | 574 | 1,000 |
| 1995/01/12 | 575 | 575 | 575 | 575 | 1,000 |
| 1995/01/10 | 563 | 576 | 563 | 576 | 2,000 |
| 1995/01/06 | 573 | 573 | 573 | 573 | 5,000 |
| 1995/01/05 | 576 | 576 | 568 | 568 | 9,000 |
| 1995/01/04 | 576 | 576 | 576 | 576 | 1,000 |