日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 445 445 445 445 1,000
1999/12/29 444 445 436 445 16,000
1999/12/28 445 445 440 445 11,000
1999/12/27 445 445 445 445 5,000
1999/12/24 438 449 435 445 36,000
1999/12/22 449 449 444 448 22,000
1999/12/21 430 440 423 439 48,000
1999/12/20 450 450 430 440 72,000
1999/12/17 445 448 436 440 54,000
1999/12/16 446 449 435 445 64,000
1999/12/15 448 450 440 447 52,000
1999/12/14 430 448 430 448 55,000
1999/12/13 448 448 430 430 54,000
1999/12/10 431 450 429 448 161,000
1999/12/09 434 434 422 432 39,000
1999/12/08 429 435 428 434 68,000
1999/12/07 434 440 429 434 50,000
1999/12/06 435 443 432 434 53,000
1999/12/03 442 442 430 440 85,000
1999/12/02 450 450 430 443 110,000
1999/12/01 449 449 435 441 43,000
1999/11/30 445 455 444 450 53,000
1999/11/29 456 456 445 445 24,000
1999/11/26 462 462 452 457 13,000
1999/11/25 459 464 452 462 14,000
1999/11/24 465 465 464 464 28,000
1999/11/22 460 465 460 465 14,000
1999/11/19 465 465 464 465 26,000
1999/11/18 460 465 458 465 46,000
1999/11/17 454 454 453 454 18,000
1999/11/16 454 456 454 455 21,000
1999/11/15 454 454 449 454 18,000
1999/11/12 454 460 449 454 22,000
1999/11/11 450 460 450 460 45,000
1999/11/10 460 460 447 460 11,000
1999/11/09 457 460 445 460 35,000
1999/11/08 456 458 456 457 8,000
1999/11/05 457 458 450 457 36,000
1999/11/04 457 460 454 457 31,000
1999/11/02 465 465 457 457 45,000
1999/11/01 463 463 450 460 34,000
1999/10/29 460 461 458 460 33,000
1999/10/28 460 461 450 458 27,000
1999/10/27 455 465 455 460 13,000
1999/10/26 455 470 455 465 20,000
1999/10/25 467 472 467 470 15,000
1999/10/22 474 474 467 472 31,000
1999/10/21 473 473 472 472 9,000
1999/10/20 470 473 470 473 18,000
1999/10/19 475 475 465 470 27,000
1999/10/18 474 474 473 473 22,000
1999/10/15 474 474 472 473 11,000
1999/10/14 474 475 468 475 15,000
1999/10/13 474 475 474 475 4,000
1999/10/12 475 476 471 475 26,000
1999/10/08 470 475 470 475 8,000
1999/10/07 470 474 470 473 9,000
1999/10/06 475 475 470 470 10,000
1999/10/05 478 479 475 475 5,000
1999/10/04 492 492 483 483 53,000
1999/10/01 475 480 470 477 50,000
1999/09/30 470 475 465 475 39,000
1999/09/29 455 465 449 465 42,000
1999/09/28 460 460 460 460 2,000
1999/09/27 460 460 450 460 6,000
1999/09/24 460 460 450 460 25,000
1999/09/22 465 465 455 460 29,000
1999/09/21 454 460 449 460 28,000
1999/09/20 455 459 455 459 51,000
1999/09/17 450 452 450 451 28,000
1999/09/16 452 452 442 452 26,000
1999/09/14 454 454 449 452 44,000
1999/09/13 455 455 454 454 10,000
1999/09/10 442 455 435 455 148,000
1999/09/09 446 447 445 447 9,000
1999/09/08 437 447 437 447 13,000
1999/09/07 448 448 437 447 10,000
1999/09/06 454 454 448 448 9,000
1999/09/03 450 455 450 455 17,000
1999/09/02 455 460 455 458 42,000
1999/09/01 460 460 450 455 87,000
1999/08/31 462 465 455 455 9,000
1999/08/30 460 465 460 465 46,000
1999/08/27 460 465 460 465 42,000
1999/08/26 460 468 460 465 25,000
1999/08/25 464 468 453 463 40,000
1999/08/24 460 470 460 469 74,000
1999/08/23 450 460 450 460 61,000
1999/08/20 443 450 443 450 103,000
1999/08/19 444 444 444 444 3,000
1999/08/18 445 445 445 445 27,000
1999/08/17 443 445 443 445 7,000
1999/08/16 445 445 445 445 10,000
1999/08/13 444 445 435 445 13,000
1999/08/12 444 444 444 444 2,000
1999/08/11 445 445 445 445 28,000
1999/08/10 446 446 445 445 7,000
1999/08/09 446 446 446 446 2,000
1999/08/06 438 448 438 448 6,000
1999/08/05 448 448 446 448 8,000
1999/08/04 450 450 435 448 20,000
1999/08/03 451 451 451 451 45,000
1999/08/02 449 449 447 447 8,000
1999/07/30 450 450 448 450 31,000
1999/07/29 445 450 445 447 12,000
1999/07/28 438 450 438 450 23,000
1999/07/27 443 443 442 443 6,000
1999/07/26 443 443 443 443 2,000
1999/07/23 444 444 435 442 46,000
1999/07/22 450 450 442 444 25,000
1999/07/21 450 452 445 450 47,000
1999/07/19 450 450 449 450 7,000
1999/07/16 452 452 440 450 35,000
1999/07/15 449 453 449 453 3,000
1999/07/14 454 454 444 454 9,000
1999/07/13 452 457 438 455 25,000
1999/07/12 457 457 457 457 1,000
1999/07/09 459 459 454 458 30,000
1999/07/08 464 464 449 459 6,000
1999/07/07 452 464 452 464 3,000
1999/07/06 463 467 463 467 4,000
1999/07/05 465 470 458 468 10,000
1999/07/02 473 473 453 470 64,000
1999/07/01 469 470 453 468 7,000
1999/06/30 471 475 470 472 10,000
1999/06/29 478 478 476 476 2,000
1999/06/28 480 480 475 480 20,000
1999/06/25 465 475 462 475 26,000
1999/06/24 475 475 460 475 41,000
1999/06/23 475 480 473 480 40,000
1999/06/22 485 485 475 480 32,000
1999/06/21 480 480 475 480 6,000
1999/06/18 487 487 482 482 29,000
1999/06/17 478 483 478 482 4,000
1999/06/15 485 485 483 483 4,000
1999/06/14 480 485 480 485 12,000
1999/06/11 490 490 482 485 94,000
1999/06/10 475 480 475 480 51,000
1999/06/09 475 476 475 475 65,000
1999/06/08 471 475 471 475 23,000
1999/06/07 475 476 475 476 30,000
1999/06/04 474 475 464 475 6,000
1999/06/03 475 475 475 475 1,000
1999/06/02 480 480 480 480 45,000
1999/06/01 460 465 460 465 36,000
1999/05/31 460 460 460 460 3,000
1999/05/28 455 460 455 460 9,000
1999/05/27 448 460 448 460 13,000
1999/05/26 458 458 458 458 4,000
1999/05/25 459 459 459 459 2,000
1999/05/24 460 460 460 460 18,000
1999/05/21 454 459 454 459 23,000
1999/05/20 452 459 448 459 15,000
1999/05/19 442 452 442 452 18,000
1999/05/18 460 460 449 452 38,000
1999/05/17 444 450 439 450 35,000
1999/05/14 445 450 440 449 10,000
1999/05/13 440 450 440 450 16,000
1999/05/12 440 450 440 450 21,000
1999/05/11 449 450 440 440 22,000
1999/05/10 439 450 439 449 8,000
1999/05/07 458 458 443 444 70,000
1999/05/06 453 453 450 450 20,000
1999/04/30 456 460 445 450 41,000
1999/04/28 460 460 449 460 21,000
1999/04/27 462 465 459 465 16,000
1999/04/26 465 465 465 465 2,000
1999/04/23 465 465 464 465 15,000
1999/04/22 465 465 465 465 20,000
1999/04/21 460 460 450 460 17,000
1999/04/20 460 460 450 460 25,000
1999/04/19 455 460 450 460 19,000
1999/04/16 460 460 459 460 14,000
1999/04/15 460 460 449 460 19,000
1999/04/14 461 461 446 460 8,000
1999/04/13 462 462 457 462 5,000
1999/04/12 460 465 450 462 12,000
1999/04/09 457 465 457 465 41,000
1999/04/08 460 470 460 467 11,000
1999/04/07 470 470 460 470 19,000
1999/04/06 472 472 471 471 7,000
1999/04/05 475 479 471 472 11,000
1999/04/02 480 480 465 479 60,000
1999/04/01 480 480 470 470 30,000
1999/03/31 479 480 475 480 36,000
1999/03/30 479 480 474 480 26,000
1999/03/29 475 480 475 480 24,000
1999/03/26 458 475 458 475 36,000
1999/03/25 460 470 460 470 94,000
1999/03/24 465 470 464 470 119,000
1999/03/23 460 465 449 465 35,000
1999/03/19 464 465 463 465 17,000
1999/03/18 465 465 452 464 54,000
1999/03/17 457 462 456 462 16,000
1999/03/16 460 462 459 462 47,000
1999/03/15 460 460 460 460 12,000
1999/03/12 465 465 460 460 62,000
1999/03/11 461 462 454 462 27,000
1999/03/10 461 462 461 462 12,000
1999/03/09 460 462 459 462 15,000
1999/03/08 462 462 462 462 11,000
1999/03/05 460 463 460 463 72,000
1999/03/04 460 463 459 462 62,000
1999/03/03 456 460 445 460 18,000
1999/03/02 462 462 447 461 69,000
1999/03/01 452 462 452 462 8,000
1999/02/26 461 462 456 462 24,000
1999/02/25 456 462 456 462 14,000
1999/02/24 460 462 460 461 19,000
1999/02/23 464 465 444 461 52,000
1999/02/22 460 464 460 464 25,000
1999/02/19 450 460 450 460 15,000
1999/02/18 460 460 460 460 29,000
1999/02/17 454 464 454 460 8,000
1999/02/16 464 464 464 464 9,000
1999/02/15 460 465 460 464 14,000
1999/02/12 465 465 465 465 4,000
1999/02/10 455 465 449 465 14,000
1999/02/09 460 465 456 465 19,000
1999/02/08 465 465 465 465 1,000
1999/02/05 465 465 465 465 1,000
1999/02/04 450 465 450 465 31,000
1999/02/03 465 465 460 460 11,000
1999/02/02 470 470 468 470 63,000
1999/02/01 470 470 470 470 21,000
1999/01/29 470 470 470 470 11,000
1999/01/28 467 470 467 470 12,000
1999/01/27 465 467 465 467 16,000
1999/01/26 460 465 460 465 22,000
1999/01/25 458 460 458 460 15,000
1999/01/22 465 465 458 458 27,000
1999/01/21 455 459 455 456 14,000
1999/01/20 455 455 450 455 26,000
1999/01/19 455 455 455 455 33,000
1999/01/18 448 448 440 448 39,000
1999/01/14 453 453 449 449 4,000
1999/01/13 436 456 436 455 208,000
1999/01/12 446 460 446 458 24,000
1999/01/11 436 456 436 456 10,000
1999/01/08 446 456 446 456 36,000
1999/01/07 457 457 457 457 8,000
1999/01/06 456 457 456 457 16,000
1999/01/05 470 472 456 457 89,000
1999/01/04 459 469 459 459 20,000

このページの先頭へ