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 |
|---|---|---|---|---|---|
| 1996/12/30 | 499 | 505 | 490 | 505 | 17,000 |
| 1996/12/27 | 511 | 511 | 511 | 511 | 2,000 |
| 1996/12/26 | 521 | 521 | 521 | 521 | 3,000 |
| 1996/12/25 | 529 | 529 | 521 | 521 | 12,000 |
| 1996/12/24 | 495 | 504 | 491 | 504 | 13,000 |
| 1996/12/20 | 504 | 504 | 496 | 500 | 32,000 |
| 1996/12/19 | 520 | 520 | 499 | 499 | 12,000 |
| 1996/12/18 | 519 | 519 | 519 | 519 | 22,000 |
| 1996/12/17 | 528 | 541 | 521 | 521 | 18,000 |
| 1996/12/16 | 535 | 548 | 535 | 547 | 22,000 |
| 1996/12/13 | 488 | 505 | 488 | 505 | 83,000 |
| 1996/12/12 | 501 | 503 | 491 | 503 | 7,000 |
| 1996/12/11 | 506 | 510 | 497 | 501 | 39,000 |
| 1996/12/10 | 516 | 516 | 516 | 516 | 1,000 |
| 1996/12/09 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/12/06 | 540 | 540 | 530 | 530 | 14,000 |
| 1996/12/05 | 540 | 540 | 540 | 540 | 12,000 |
| 1996/12/04 | 543 | 543 | 540 | 540 | 6,000 |
| 1996/12/03 | 545 | 545 | 541 | 543 | 40,000 |
| 1996/12/02 | 535 | 540 | 535 | 540 | 46,000 |
| 1996/11/29 | 539 | 539 | 539 | 539 | 8,000 |
| 1996/11/28 | 540 | 540 | 539 | 539 | 5,000 |
| 1996/11/27 | 528 | 540 | 528 | 540 | 10,000 |
| 1996/11/26 | 540 | 540 | 538 | 538 | 41,000 |
| 1996/11/25 | 530 | 530 | 530 | 530 | 9,000 |
| 1996/11/22 | 541 | 541 | 541 | 541 | 11,000 |
| 1996/11/21 | 526 | 535 | 525 | 530 | 20,000 |
| 1996/11/20 | 535 | 536 | 530 | 536 | 36,000 |
| 1996/11/19 | 538 | 538 | 536 | 536 | 14,000 |
| 1996/11/18 | 537 | 537 | 527 | 537 | 10,000 |
| 1996/11/15 | 536 | 536 | 536 | 536 | 2,000 |
| 1996/11/13 | 538 | 538 | 538 | 538 | 5,000 |
| 1996/11/11 | 538 | 538 | 538 | 538 | 1,000 |
| 1996/11/08 | 538 | 539 | 538 | 538 | 8,000 |
| 1996/11/07 | 540 | 540 | 539 | 540 | 16,000 |
| 1996/11/06 | 533 | 539 | 533 | 539 | 10,000 |
| 1996/11/05 | 550 | 550 | 544 | 544 | 27,000 |
| 1996/11/01 | 542 | 542 | 542 | 542 | 13,000 |
| 1996/10/31 | 502 | 502 | 502 | 502 | 11,000 |
| 1996/10/30 | 502 | 502 | 500 | 502 | 13,000 |
| 1996/10/29 | 501 | 502 | 501 | 502 | 53,000 |
| 1996/10/28 | 491 | 501 | 491 | 501 | 7,000 |
| 1996/10/25 | 491 | 501 | 490 | 501 | 109,000 |
| 1996/10/24 | 501 | 501 | 501 | 501 | 3,000 |
| 1996/10/23 | 501 | 501 | 501 | 501 | 4,000 |
| 1996/10/22 | 502 | 502 | 502 | 502 | 19,000 |
| 1996/10/21 | 502 | 502 | 502 | 502 | 24,000 |
| 1996/10/18 | 503 | 503 | 502 | 502 | 27,000 |
| 1996/10/17 | 502 | 503 | 501 | 503 | 6,000 |
| 1996/10/16 | 504 | 504 | 502 | 502 | 42,000 |
| 1996/10/15 | 513 | 513 | 501 | 503 | 3,000 |
| 1996/10/11 | 503 | 503 | 503 | 503 | 1,000 |
| 1996/10/09 | 503 | 504 | 503 | 503 | 11,000 |
| 1996/10/08 | 503 | 504 | 503 | 504 | 2,000 |
| 1996/10/07 | 504 | 504 | 504 | 504 | 1,000 |
| 1996/10/04 | 510 | 510 | 504 | 504 | 4,000 |
| 1996/10/03 | 510 | 510 | 510 | 510 | 4,000 |
| 1996/10/02 | 541 | 541 | 540 | 540 | 41,000 |
| 1996/10/01 | 530 | 530 | 530 | 530 | 3,000 |
| 1996/09/30 | 530 | 530 | 530 | 530 | 6,000 |
| 1996/09/27 | 535 | 541 | 535 | 541 | 9,000 |
| 1996/09/26 | 540 | 540 | 540 | 540 | 7,000 |
| 1996/09/25 | 541 | 541 | 540 | 540 | 13,000 |
| 1996/09/24 | 521 | 521 | 521 | 521 | 3,000 |
| 1996/09/20 | 541 | 541 | 541 | 541 | 19,000 |
| 1996/09/19 | 540 | 541 | 540 | 540 | 26,000 |
| 1996/09/18 | 541 | 541 | 540 | 541 | 16,000 |
| 1996/09/17 | 510 | 530 | 510 | 521 | 18,000 |
| 1996/09/13 | 505 | 510 | 502 | 510 | 27,000 |
| 1996/09/12 | 501 | 501 | 501 | 501 | 3,000 |
| 1996/09/11 | 509 | 509 | 501 | 501 | 6,000 |
| 1996/09/10 | 503 | 510 | 502 | 510 | 18,000 |
| 1996/09/09 | 502 | 502 | 502 | 502 | 1,000 |
| 1996/09/06 | 511 | 512 | 502 | 502 | 16,000 |
| 1996/09/05 | 515 | 515 | 515 | 515 | 3,000 |
| 1996/09/04 | 525 | 525 | 515 | 515 | 7,000 |
| 1996/09/03 | 531 | 535 | 531 | 535 | 29,000 |
| 1996/09/02 | 501 | 501 | 501 | 501 | 8,000 |
| 1996/08/30 | 530 | 530 | 501 | 501 | 21,000 |
| 1996/08/29 | 501 | 501 | 501 | 501 | 2,000 |
| 1996/08/28 | 510 | 510 | 501 | 501 | 2,000 |
| 1996/08/27 | 510 | 510 | 510 | 510 | 6,000 |
| 1996/08/26 | 501 | 520 | 501 | 520 | 38,000 |
| 1996/08/23 | 510 | 510 | 505 | 505 | 7,000 |
| 1996/08/22 | 520 | 520 | 501 | 501 | 16,000 |
| 1996/08/21 | 525 | 525 | 510 | 510 | 13,000 |
| 1996/08/20 | 530 | 530 | 520 | 525 | 60,000 |
| 1996/08/19 | 520 | 521 | 520 | 520 | 5,000 |
| 1996/08/16 | 529 | 529 | 529 | 529 | 8,000 |
| 1996/08/15 | 509 | 509 | 509 | 509 | 1,000 |
| 1996/08/14 | 508 | 509 | 505 | 509 | 66,000 |
| 1996/08/13 | 508 | 508 | 508 | 508 | 1,000 |
| 1996/08/12 | 509 | 509 | 509 | 509 | 1,000 |
| 1996/08/09 | 509 | 509 | 509 | 509 | 17,000 |
| 1996/08/08 | 509 | 509 | 509 | 509 | 13,000 |
| 1996/08/07 | 510 | 510 | 509 | 509 | 11,000 |
| 1996/08/06 | 509 | 509 | 509 | 509 | 1,000 |
| 1996/08/05 | 509 | 509 | 509 | 509 | 4,000 |
| 1996/08/02 | 542 | 542 | 539 | 539 | 45,000 |
| 1996/07/31 | 545 | 550 | 509 | 509 | 17,000 |
| 1996/07/30 | 555 | 555 | 555 | 555 | 10,000 |
| 1996/07/29 | 555 | 555 | 545 | 555 | 48,000 |
| 1996/07/24 | 560 | 560 | 555 | 555 | 4,000 |
| 1996/07/23 | 575 | 575 | 575 | 575 | 11,000 |
| 1996/07/22 | 590 | 590 | 580 | 580 | 23,000 |
| 1996/07/19 | 560 | 560 | 560 | 560 | 7,000 |
| 1996/07/18 | 575 | 575 | 560 | 560 | 23,000 |
| 1996/07/17 | 565 | 565 | 565 | 565 | 2,000 |
| 1996/07/15 | 575 | 575 | 575 | 575 | 5,000 |
| 1996/07/12 | 575 | 575 | 575 | 575 | 2,000 |
| 1996/07/10 | 565 | 570 | 565 | 565 | 24,000 |
| 1996/07/09 | 560 | 565 | 560 | 565 | 5,000 |
| 1996/07/08 | 570 | 570 | 565 | 565 | 14,000 |
| 1996/07/05 | 570 | 570 | 565 | 570 | 9,000 |
| 1996/07/04 | 580 | 585 | 579 | 579 | 29,000 |
| 1996/07/03 | 570 | 580 | 570 | 580 | 3,000 |
| 1996/07/02 | 590 | 591 | 587 | 587 | 69,000 |
| 1996/07/01 | 572 | 572 | 562 | 570 | 7,000 |
| 1996/06/28 | 592 | 592 | 592 | 592 | 21,000 |
| 1996/06/27 | 592 | 592 | 592 | 592 | 1,000 |
| 1996/06/26 | 593 | 593 | 593 | 593 | 2,000 |
| 1996/06/25 | 593 | 594 | 585 | 594 | 29,000 |
| 1996/06/24 | 599 | 599 | 595 | 595 | 11,000 |
| 1996/06/21 | 599 | 599 | 571 | 571 | 17,000 |
| 1996/06/20 | 599 | 599 | 598 | 599 | 44,000 |
| 1996/06/19 | 594 | 597 | 594 | 597 | 16,000 |
| 1996/06/18 | 599 | 599 | 595 | 595 | 32,000 |
| 1996/06/17 | 598 | 598 | 570 | 570 | 9,000 |
| 1996/06/14 | 600 | 600 | 600 | 600 | 39,000 |
| 1996/06/13 | 563 | 563 | 560 | 560 | 12,000 |
| 1996/06/12 | 560 | 561 | 560 | 561 | 9,000 |
| 1996/06/11 | 570 | 570 | 561 | 561 | 2,000 |
| 1996/06/10 | 590 | 590 | 570 | 570 | 10,000 |
| 1996/06/07 | 608 | 608 | 600 | 600 | 7,000 |
| 1996/06/06 | 609 | 609 | 609 | 609 | 1,000 |
| 1996/06/05 | 609 | 609 | 609 | 609 | 38,000 |
| 1996/06/04 | 609 | 610 | 605 | 605 | 34,000 |
| 1996/06/03 | 609 | 610 | 609 | 610 | 6,000 |
| 1996/05/31 | 610 | 610 | 610 | 610 | 24,000 |
| 1996/05/30 | 590 | 590 | 590 | 590 | 3,000 |
| 1996/05/29 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/05/28 | 570 | 570 | 570 | 570 | 2,000 |
| 1996/05/27 | 560 | 560 | 560 | 560 | 6,000 |
| 1996/05/24 | 599 | 599 | 580 | 580 | 14,000 |
| 1996/05/23 | 620 | 620 | 600 | 600 | 28,000 |
| 1996/05/22 | 610 | 620 | 610 | 620 | 24,000 |
| 1996/05/21 | 596 | 615 | 596 | 610 | 31,000 |
| 1996/05/20 | 600 | 600 | 590 | 596 | 53,000 |
| 1996/05/17 | 580 | 580 | 575 | 575 | 11,000 |
| 1996/05/16 | 540 | 560 | 540 | 560 | 15,000 |
| 1996/05/15 | 531 | 540 | 531 | 540 | 19,000 |
| 1996/05/14 | 531 | 531 | 531 | 531 | 1,000 |
| 1996/05/13 | 530 | 531 | 530 | 531 | 8,000 |
| 1996/05/10 | 530 | 540 | 530 | 530 | 10,000 |
| 1996/05/09 | 555 | 555 | 530 | 530 | 5,000 |
| 1996/05/08 | 541 | 551 | 541 | 551 | 7,000 |
| 1996/05/07 | 550 | 551 | 550 | 551 | 26,000 |
| 1996/05/02 | 545 | 545 | 540 | 540 | 31,000 |
| 1996/05/01 | 521 | 521 | 521 | 521 | 1,000 |
| 1996/04/30 | 530 | 530 | 520 | 520 | 4,000 |
| 1996/04/26 | 536 | 537 | 536 | 537 | 11,000 |
| 1996/04/25 | 529 | 537 | 529 | 537 | 8,000 |
| 1996/04/24 | 518 | 530 | 516 | 530 | 27,000 |
| 1996/04/23 | 538 | 538 | 518 | 518 | 26,000 |
| 1996/04/22 | 530 | 538 | 525 | 538 | 48,000 |
| 1996/04/19 | 512 | 513 | 512 | 513 | 11,000 |
| 1996/04/18 | 525 | 525 | 515 | 515 | 22,000 |
| 1996/04/17 | 515 | 516 | 515 | 516 | 24,000 |
| 1996/04/16 | 515 | 517 | 515 | 516 | 14,000 |
| 1996/04/15 | 510 | 516 | 510 | 516 | 36,000 |
| 1996/04/12 | 503 | 510 | 503 | 510 | 3,000 |
| 1996/04/11 | 500 | 500 | 500 | 500 | 12,000 |
| 1996/04/10 | 500 | 500 | 485 | 485 | 7,000 |
| 1996/04/09 | 516 | 516 | 500 | 510 | 17,000 |
| 1996/04/08 | 516 | 520 | 516 | 516 | 19,000 |
| 1996/04/05 | 500 | 523 | 500 | 523 | 61,000 |
| 1996/04/04 | 500 | 505 | 500 | 500 | 29,000 |
| 1996/04/03 | 500 | 503 | 495 | 503 | 67,000 |
| 1996/04/02 | 490 | 490 | 490 | 490 | 31,000 |
| 1996/04/01 | 485 | 485 | 485 | 485 | 22,000 |
| 1996/03/29 | 460 | 469 | 460 | 469 | 14,000 |
| 1996/03/28 | 465 | 469 | 465 | 465 | 30,000 |
| 1996/03/27 | 459 | 465 | 450 | 465 | 15,000 |
| 1996/03/26 | 460 | 460 | 460 | 460 | 8,000 |
| 1996/03/25 | 469 | 469 | 469 | 469 | 5,000 |
| 1996/03/22 | 469 | 470 | 461 | 470 | 52,000 |
| 1996/03/21 | 470 | 470 | 469 | 469 | 30,000 |
| 1996/03/19 | 450 | 460 | 445 | 460 | 46,000 |
| 1996/03/18 | 440 | 440 | 440 | 440 | 19,000 |
| 1996/03/15 | 430 | 440 | 430 | 440 | 3,000 |
| 1996/03/14 | 430 | 430 | 430 | 430 | 7,000 |
| 1996/03/13 | 440 | 440 | 430 | 440 | 45,000 |
| 1996/03/12 | 440 | 440 | 440 | 440 | 3,000 |
| 1996/03/11 | 435 | 435 | 430 | 430 | 4,000 |
| 1996/03/08 | 429 | 440 | 429 | 440 | 70,000 |
| 1996/03/07 | 457 | 457 | 450 | 450 | 8,000 |
| 1996/03/06 | 457 | 460 | 457 | 457 | 7,000 |
| 1996/03/05 | 478 | 480 | 462 | 462 | 25,000 |
| 1996/03/04 | 483 | 483 | 483 | 483 | 30,000 |
| 1996/03/01 | 458 | 458 | 458 | 458 | 14,000 |
| 1996/02/29 | 452 | 452 | 450 | 450 | 4,000 |
| 1996/02/28 | 455 | 456 | 455 | 456 | 7,000 |
| 1996/02/27 | 465 | 465 | 464 | 464 | 112,000 |
| 1996/02/23 | 466 | 466 | 466 | 466 | 2,000 |
| 1996/02/22 | 471 | 471 | 471 | 471 | 11,000 |
| 1996/02/21 | 477 | 478 | 471 | 471 | 29,000 |
| 1996/02/20 | 479 | 479 | 478 | 478 | 38,000 |
| 1996/02/19 | 465 | 465 | 465 | 465 | 20,000 |
| 1996/02/16 | 465 | 465 | 461 | 465 | 38,000 |
| 1996/02/15 | 470 | 470 | 465 | 465 | 12,000 |
| 1996/02/14 | 478 | 478 | 468 | 468 | 5,000 |
| 1996/02/13 | 479 | 479 | 479 | 479 | 1,000 |
| 1996/02/09 | 480 | 485 | 470 | 480 | 56,000 |
| 1996/02/08 | 475 | 480 | 474 | 480 | 15,000 |
| 1996/02/07 | 480 | 480 | 480 | 480 | 31,000 |
| 1996/02/06 | 480 | 485 | 480 | 480 | 40,000 |
| 1996/02/05 | 480 | 485 | 480 | 480 | 36,000 |
| 1996/02/02 | 480 | 480 | 480 | 480 | 63,000 |
| 1996/02/01 | 470 | 470 | 465 | 469 | 55,000 |
| 1996/01/31 | 468 | 474 | 467 | 470 | 30,000 |
| 1996/01/30 | 467 | 469 | 467 | 468 | 41,000 |
| 1996/01/29 | 467 | 472 | 467 | 467 | 49,000 |
| 1996/01/26 | 469 | 469 | 465 | 466 | 22,000 |
| 1996/01/25 | 469 | 469 | 464 | 464 | 30,000 |
| 1996/01/24 | 469 | 469 | 469 | 469 | 5,000 |
| 1996/01/23 | 469 | 469 | 469 | 469 | 10,000 |
| 1996/01/22 | 470 | 473 | 470 | 470 | 51,000 |
| 1996/01/19 | 471 | 471 | 470 | 470 | 15,000 |
| 1996/01/18 | 483 | 483 | 471 | 471 | 19,000 |
| 1996/01/17 | 484 | 484 | 483 | 483 | 50,000 |
| 1996/01/16 | 470 | 485 | 470 | 485 | 13,000 |
| 1996/01/12 | 470 | 470 | 470 | 470 | 5,000 |
| 1996/01/11 | 466 | 470 | 466 | 470 | 11,000 |
| 1996/01/10 | 470 | 470 | 470 | 470 | 12,000 |
| 1996/01/09 | 477 | 477 | 477 | 477 | 14,000 |
| 1996/01/08 | 475 | 484 | 475 | 478 | 10,000 |
| 1996/01/05 | 499 | 499 | 485 | 485 | 29,000 |
| 1996/01/04 | 490 | 490 | 490 | 490 | 23,000 |