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 |
---|---|---|---|---|---|
1997/12/30 | 470 | 470 | 470 | 470 | 8,000 |
1997/12/29 | 470 | 470 | 470 | 470 | 15,000 |
1997/12/26 | 475 | 475 | 470 | 470 | 13,000 |
1997/12/25 | 479 | 480 | 473 | 475 | 109,000 |
1997/12/24 | 475 | 479 | 470 | 470 | 40,000 |
1997/12/22 | 470 | 476 | 460 | 465 | 29,000 |
1997/12/19 | 485 | 490 | 475 | 475 | 87,000 |
1997/12/18 | 485 | 485 | 484 | 484 | 31,000 |
1997/12/17 | 459 | 465 | 459 | 460 | 53,000 |
1997/12/16 | 444 | 465 | 444 | 465 | 132,000 |
1997/12/15 | 444 | 444 | 439 | 444 | 16,000 |
1997/12/12 | 439 | 445 | 437 | 444 | 152,000 |
1997/12/11 | 434 | 439 | 434 | 439 | 11,000 |
1997/12/10 | 440 | 440 | 439 | 439 | 22,000 |
1997/12/09 | 439 | 440 | 439 | 439 | 13,000 |
1997/12/08 | 439 | 439 | 439 | 439 | 3,000 |
1997/12/05 | 440 | 440 | 440 | 440 | 21,000 |
1997/12/04 | 450 | 450 | 438 | 440 | 35,000 |
1997/12/03 | 444 | 450 | 444 | 450 | 98,000 |
1997/12/02 | 455 | 455 | 436 | 439 | 171,000 |
1997/12/01 | 400 | 440 | 400 | 439 | 81,000 |
1997/11/28 | 392 | 392 | 351 | 390 | 564,000 |
1997/11/27 | 391 | 391 | 391 | 391 | 29,000 |
1997/11/26 | 540 | 540 | 470 | 471 | 102,000 |
1997/11/25 | 544 | 544 | 544 | 544 | 15,000 |
1997/11/21 | 545 | 545 | 545 | 545 | 6,000 |
1997/11/20 | 555 | 555 | 555 | 555 | 25,000 |
1997/11/19 | 555 | 555 | 555 | 555 | 13,000 |
1997/11/18 | 550 | 555 | 550 | 550 | 43,000 |
1997/11/17 | 510 | 550 | 510 | 545 | 37,000 |
1997/11/14 | 510 | 520 | 510 | 520 | 56,000 |
1997/11/13 | 520 | 524 | 519 | 520 | 18,000 |
1997/11/12 | 515 | 530 | 515 | 530 | 75,000 |
1997/11/11 | 515 | 516 | 505 | 515 | 11,000 |
1997/11/10 | 506 | 516 | 506 | 516 | 10,000 |
1997/11/07 | 520 | 520 | 510 | 516 | 28,000 |
1997/11/06 | 524 | 525 | 524 | 524 | 13,000 |
1997/11/05 | 530 | 530 | 525 | 525 | 34,000 |
1997/11/04 | 528 | 528 | 518 | 525 | 17,000 |
1997/10/31 | 525 | 530 | 517 | 530 | 64,000 |
1997/10/30 | 525 | 525 | 525 | 525 | 16,000 |
1997/10/29 | 520 | 525 | 516 | 525 | 13,000 |
1997/10/28 | 515 | 520 | 515 | 520 | 30,000 |
1997/10/27 | 525 | 525 | 515 | 525 | 14,000 |
1997/10/24 | 525 | 525 | 515 | 525 | 31,000 |
1997/10/23 | 525 | 525 | 515 | 525 | 12,000 |
1997/10/22 | 526 | 526 | 526 | 526 | 21,000 |
1997/10/21 | 526 | 526 | 526 | 526 | 12,000 |
1997/10/20 | 530 | 530 | 528 | 528 | 33,000 |
1997/10/17 | 522 | 524 | 522 | 522 | 20,000 |
1997/10/16 | 520 | 523 | 520 | 522 | 33,000 |
1997/10/15 | 529 | 529 | 519 | 524 | 14,000 |
1997/10/14 | 529 | 530 | 529 | 530 | 3,000 |
1997/10/13 | 530 | 530 | 520 | 530 | 17,000 |
1997/10/09 | 535 | 535 | 526 | 535 | 40,000 |
1997/10/08 | 535 | 535 | 535 | 535 | 1,000 |
1997/10/06 | 537 | 537 | 537 | 537 | 9,000 |
1997/10/03 | 538 | 538 | 538 | 538 | 12,000 |
1997/10/02 | 544 | 544 | 533 | 538 | 69,000 |
1997/10/01 | 538 | 538 | 528 | 538 | 4,000 |
1997/09/30 | 539 | 540 | 539 | 540 | 17,000 |
1997/09/29 | 540 | 540 | 535 | 540 | 31,000 |
1997/09/26 | 540 | 540 | 540 | 540 | 14,000 |
1997/09/25 | 540 | 540 | 540 | 540 | 10,000 |
1997/09/24 | 540 | 540 | 540 | 540 | 19,000 |
1997/09/22 | 546 | 546 | 543 | 543 | 65,000 |
1997/09/19 | 549 | 549 | 548 | 548 | 17,000 |
1997/09/18 | 559 | 559 | 548 | 549 | 39,000 |
1997/09/17 | 555 | 560 | 554 | 560 | 48,000 |
1997/09/16 | 560 | 560 | 560 | 560 | 16,000 |
1997/09/12 | 565 | 565 | 530 | 560 | 106,000 |
1997/09/11 | 548 | 567 | 548 | 567 | 63,000 |
1997/09/10 | 568 | 568 | 568 | 568 | 9,000 |
1997/09/09 | 569 | 569 | 559 | 569 | 65,000 |
1997/09/08 | 571 | 571 | 566 | 569 | 14,000 |
1997/09/05 | 571 | 571 | 571 | 571 | 1,000 |
1997/09/04 | 570 | 574 | 570 | 571 | 24,000 |
1997/09/03 | 574 | 574 | 570 | 570 | 22,000 |
1997/09/02 | 574 | 574 | 570 | 574 | 53,000 |
1997/09/01 | 570 | 570 | 570 | 570 | 17,000 |
1997/08/29 | 555 | 565 | 555 | 560 | 13,000 |
1997/08/28 | 558 | 565 | 558 | 565 | 11,000 |
1997/08/27 | 557 | 568 | 555 | 568 | 140,000 |
1997/08/26 | 567 | 567 | 567 | 567 | 12,000 |
1997/08/25 | 568 | 568 | 568 | 568 | 3,000 |
1997/08/22 | 576 | 576 | 558 | 568 | 28,000 |
1997/08/21 | 574 | 574 | 574 | 574 | 6,000 |
1997/08/20 | 575 | 575 | 565 | 575 | 31,000 |
1997/08/19 | 575 | 575 | 575 | 575 | 23,000 |
1997/08/18 | 575 | 575 | 575 | 575 | 25,000 |
1997/08/15 | 565 | 575 | 565 | 575 | 38,000 |
1997/08/14 | 565 | 575 | 565 | 575 | 10,000 |
1997/08/13 | 575 | 575 | 575 | 575 | 20,000 |
1997/08/11 | 575 | 576 | 564 | 575 | 41,000 |
1997/08/08 | 576 | 576 | 576 | 576 | 17,000 |
1997/08/07 | 581 | 581 | 576 | 576 | 5,000 |
1997/08/06 | 580 | 581 | 580 | 581 | 10,000 |
1997/08/05 | 583 | 585 | 583 | 585 | 16,000 |
1997/08/04 | 593 | 593 | 593 | 593 | 28,000 |
1997/08/01 | 581 | 581 | 569 | 569 | 24,000 |
1997/07/31 | 579 | 580 | 579 | 579 | 15,000 |
1997/07/29 | 580 | 580 | 580 | 580 | 2,000 |
1997/07/28 | 580 | 580 | 579 | 580 | 12,000 |
1997/07/25 | 580 | 580 | 580 | 580 | 24,000 |
1997/07/24 | 585 | 585 | 585 | 585 | 12,000 |
1997/07/23 | 585 | 585 | 580 | 585 | 37,000 |
1997/07/22 | 580 | 585 | 569 | 585 | 35,000 |
1997/07/18 | 579 | 579 | 569 | 570 | 30,000 |
1997/07/17 | 577 | 577 | 567 | 577 | 27,000 |
1997/07/16 | 576 | 576 | 576 | 576 | 8,000 |
1997/07/15 | 578 | 578 | 577 | 577 | 14,000 |
1997/07/14 | 577 | 577 | 577 | 577 | 6,000 |
1997/07/10 | 579 | 579 | 579 | 579 | 1,000 |
1997/07/09 | 580 | 580 | 580 | 580 | 10,000 |
1997/07/08 | 580 | 580 | 580 | 580 | 10,000 |
1997/07/04 | 587 | 587 | 574 | 585 | 58,000 |
1997/07/03 | 588 | 588 | 578 | 588 | 31,000 |
1997/07/02 | 589 | 589 | 588 | 588 | 40,000 |
1997/07/01 | 585 | 585 | 585 | 585 | 5,000 |
1997/06/30 | 585 | 585 | 575 | 585 | 16,000 |
1997/06/27 | 575 | 585 | 575 | 585 | 23,000 |
1997/06/26 | 585 | 585 | 585 | 585 | 13,000 |
1997/06/25 | 585 | 585 | 585 | 585 | 8,000 |
1997/06/24 | 585 | 585 | 580 | 585 | 21,000 |
1997/06/23 | 585 | 585 | 575 | 585 | 10,000 |
1997/06/20 | 585 | 587 | 580 | 587 | 30,000 |
1997/06/19 | 580 | 580 | 570 | 580 | 16,000 |
1997/06/18 | 580 | 580 | 570 | 580 | 30,000 |
1997/06/17 | 580 | 580 | 580 | 580 | 10,000 |
1997/06/16 | 580 | 580 | 579 | 579 | 29,000 |
1997/06/13 | 580 | 580 | 580 | 580 | 18,000 |
1997/06/12 | 580 | 583 | 580 | 580 | 13,000 |
1997/06/11 | 580 | 580 | 580 | 580 | 9,000 |
1997/06/10 | 584 | 588 | 584 | 588 | 18,000 |
1997/06/09 | 585 | 585 | 575 | 585 | 13,000 |
1997/06/06 | 585 | 585 | 585 | 585 | 11,000 |
1997/06/05 | 589 | 599 | 585 | 585 | 75,000 |
1997/06/04 | 589 | 589 | 588 | 588 | 10,000 |
1997/06/03 | 590 | 590 | 589 | 589 | 23,000 |
1997/06/02 | 584 | 585 | 584 | 585 | 16,000 |
1997/05/30 | 590 | 590 | 589 | 589 | 11,000 |
1997/05/29 | 580 | 580 | 580 | 580 | 13,000 |
1997/05/28 | 585 | 585 | 585 | 585 | 73,000 |
1997/05/27 | 580 | 580 | 580 | 580 | 10,000 |
1997/05/26 | 580 | 580 | 580 | 580 | 10,000 |
1997/05/23 | 580 | 580 | 580 | 580 | 9,000 |
1997/05/22 | 590 | 590 | 580 | 580 | 17,000 |
1997/05/21 | 579 | 581 | 571 | 580 | 24,000 |
1997/05/20 | 590 | 590 | 576 | 590 | 51,000 |
1997/05/19 | 575 | 580 | 575 | 577 | 27,000 |
1997/05/16 | 570 | 575 | 570 | 575 | 68,000 |
1997/05/15 | 550 | 550 | 550 | 550 | 4,000 |
1997/05/14 | 559 | 560 | 558 | 560 | 7,000 |
1997/05/13 | 560 | 560 | 558 | 558 | 32,000 |
1997/05/12 | 555 | 559 | 555 | 558 | 24,000 |
1997/05/09 | 550 | 550 | 550 | 550 | 6,000 |
1997/05/08 | 549 | 550 | 549 | 550 | 9,000 |
1997/05/07 | 550 | 550 | 549 | 549 | 13,000 |
1997/05/06 | 540 | 560 | 540 | 560 | 29,000 |
1997/05/02 | 535 | 535 | 535 | 535 | 30,000 |
1997/05/01 | 524 | 525 | 524 | 524 | 17,000 |
1997/04/30 | 521 | 524 | 521 | 524 | 10,000 |
1997/04/28 | 520 | 520 | 510 | 520 | 9,000 |
1997/04/25 | 515 | 520 | 510 | 520 | 9,000 |
1997/04/24 | 520 | 525 | 520 | 525 | 259,000 |
1997/04/23 | 525 | 525 | 525 | 525 | 303,000 |
1997/04/22 | 520 | 525 | 520 | 525 | 47,000 |
1997/04/21 | 525 | 525 | 525 | 525 | 17,000 |
1997/04/18 | 520 | 520 | 520 | 520 | 23,000 |
1997/04/17 | 509 | 515 | 509 | 515 | 30,000 |
1997/04/16 | 520 | 520 | 495 | 510 | 122,000 |
1997/04/15 | 520 | 520 | 520 | 520 | 16,000 |
1997/04/14 | 518 | 518 | 518 | 518 | 3,000 |
1997/04/11 | 509 | 519 | 500 | 518 | 43,000 |
1997/04/10 | 518 | 520 | 518 | 519 | 33,000 |
1997/04/08 | 510 | 519 | 510 | 519 | 6,000 |
1997/04/07 | 519 | 519 | 500 | 510 | 10,000 |
1997/04/04 | 509 | 519 | 509 | 519 | 5,000 |
1997/04/03 | 500 | 520 | 500 | 519 | 8,000 |
1997/04/02 | 520 | 520 | 505 | 520 | 39,000 |
1997/04/01 | 515 | 515 | 500 | 500 | 17,000 |
1997/03/31 | 496 | 515 | 496 | 515 | 17,000 |
1997/03/28 | 493 | 497 | 493 | 497 | 88,000 |
1997/03/27 | 496 | 500 | 493 | 493 | 202,000 |
1997/03/26 | 493 | 500 | 493 | 500 | 14,000 |
1997/03/25 | 525 | 525 | 505 | 505 | 117,000 |
1997/03/24 | 528 | 528 | 526 | 526 | 15,000 |
1997/03/21 | 530 | 530 | 528 | 528 | 28,000 |
1997/03/19 | 510 | 523 | 510 | 520 | 19,000 |
1997/03/18 | 519 | 520 | 510 | 510 | 39,000 |
1997/03/17 | 506 | 506 | 506 | 506 | 1,000 |
1997/03/14 | 496 | 500 | 496 | 500 | 39,000 |
1997/03/13 | 506 | 506 | 506 | 506 | 9,000 |
1997/03/12 | 500 | 510 | 500 | 510 | 19,000 |
1997/03/11 | 500 | 500 | 500 | 500 | 6,000 |
1997/03/10 | 500 | 500 | 500 | 500 | 4,000 |
1997/03/07 | 500 | 502 | 500 | 502 | 16,000 |
1997/03/06 | 490 | 502 | 490 | 500 | 12,000 |
1997/03/05 | 503 | 504 | 486 | 500 | 44,000 |
1997/03/04 | 524 | 524 | 514 | 514 | 39,000 |
1997/03/03 | 500 | 500 | 491 | 500 | 9,000 |
1997/02/28 | 500 | 500 | 500 | 500 | 1,000 |
1997/02/27 | 492 | 500 | 492 | 500 | 3,000 |
1997/02/26 | 501 | 501 | 501 | 501 | 9,000 |
1997/02/25 | 501 | 501 | 501 | 501 | 1,000 |
1997/02/24 | 527 | 530 | 526 | 526 | 14,000 |
1997/02/21 | 514 | 526 | 514 | 526 | 6,000 |
1997/02/20 | 512 | 524 | 512 | 524 | 40,000 |
1997/02/19 | 500 | 500 | 500 | 500 | 6,000 |
1997/02/18 | 510 | 510 | 510 | 510 | 19,000 |
1997/02/17 | 500 | 500 | 500 | 500 | 5,000 |
1997/02/14 | 500 | 500 | 500 | 500 | 5,000 |
1997/02/13 | 500 | 500 | 500 | 500 | 6,000 |
1997/02/12 | 495 | 495 | 492 | 495 | 7,000 |
1997/02/10 | 495 | 500 | 490 | 500 | 4,000 |
1997/02/06 | 495 | 496 | 490 | 490 | 73,000 |
1997/02/05 | 501 | 501 | 495 | 495 | 13,000 |
1997/02/04 | 540 | 540 | 530 | 530 | 29,000 |
1997/02/03 | 524 | 524 | 523 | 524 | 8,000 |
1997/01/31 | 524 | 524 | 524 | 524 | 14,000 |
1997/01/30 | 495 | 495 | 495 | 495 | 7,000 |
1997/01/29 | 524 | 524 | 524 | 524 | 4,000 |
1997/01/28 | 499 | 499 | 499 | 499 | 1,000 |
1997/01/27 | 501 | 501 | 498 | 498 | 2,000 |
1997/01/24 | 501 | 521 | 501 | 521 | 10,000 |
1997/01/23 | 520 | 531 | 520 | 531 | 8,000 |
1997/01/22 | 530 | 530 | 530 | 530 | 14,000 |
1997/01/21 | 495 | 500 | 495 | 496 | 12,000 |
1997/01/20 | 535 | 535 | 501 | 501 | 41,000 |
1997/01/17 | 530 | 530 | 519 | 519 | 12,000 |
1997/01/16 | 530 | 530 | 530 | 530 | 6,000 |
1997/01/14 | 500 | 528 | 499 | 528 | 10,000 |
1997/01/13 | 499 | 500 | 496 | 500 | 9,000 |
1997/01/10 | 520 | 520 | 500 | 501 | 29,000 |
1997/01/09 | 500 | 500 | 500 | 500 | 26,000 |
1997/01/08 | 527 | 533 | 498 | 501 | 12,000 |
1997/01/07 | 528 | 528 | 528 | 528 | 38,000 |
1997/01/06 | 505 | 505 | 505 | 505 | 4,000 |