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
2000/12/29 468 468 463 467 16,000
2000/12/28 468 468 462 468 8,000
2000/12/27 460 467 460 467 12,000
2000/12/26 471 471 456 459 28,000
2000/12/25 466 471 466 471 12,000
2000/12/22 471 471 465 471 48,000
2000/12/21 466 471 466 470 11,000
2000/12/20 465 471 460 471 20,000
2000/12/19 470 470 460 465 31,000
2000/12/18 471 471 467 467 12,000
2000/12/15 468 468 465 465 12,000
2000/12/14 466 469 465 465 8,000
2000/12/13 469 471 466 466 12,000
2000/12/12 471 471 471 471 19,000
2000/12/11 471 471 471 471 9,000
2000/12/08 462 471 462 471 89,000
2000/12/07 468 472 464 472 22,000
2000/12/06 468 468 465 468 13,000
2000/12/05 470 472 468 468 15,000
2000/12/04 473 473 472 472 32,000
2000/12/01 472 472 467 467 45,000
2000/11/30 470 473 470 473 40,000
2000/11/29 465 470 465 470 10,000
2000/11/28 466 466 462 465 4,000
2000/11/27 468 473 466 466 13,000
2000/11/24 467 473 467 473 9,000
2000/11/22 474 474 467 467 25,000
2000/11/21 460 470 460 470 12,000
2000/11/20 470 470 470 470 32,000
2000/11/17 473 473 470 470 20,000
2000/11/16 465 465 458 459 8,000
2000/11/15 457 458 455 458 17,000
2000/11/14 461 461 458 458 8,000
2000/11/13 461 461 458 461 14,000
2000/11/10 460 464 460 461 13,000
2000/11/09 470 470 461 464 18,000
2000/11/08 465 466 465 466 4,000
2000/11/07 465 470 461 468 13,000
2000/11/06 472 473 470 470 27,000
2000/11/02 474 474 472 473 51,000
2000/11/01 470 473 470 472 30,000
2000/10/31 460 468 460 468 20,000
2000/10/30 465 465 460 465 7,000
2000/10/27 473 473 465 469 21,000
2000/10/26 472 474 469 474 15,000
2000/10/25 472 472 470 472 6,000
2000/10/24 474 474 474 474 17,000
2000/10/23 473 474 469 469 14,000
2000/10/20 473 473 471 473 25,000
2000/10/19 465 473 460 473 18,000
2000/10/18 473 474 459 469 26,000
2000/10/17 473 473 471 473 16,000
2000/10/16 473 474 473 473 8,000
2000/10/13 475 478 474 476 7,000
2000/10/12 460 471 460 471 5,000
2000/10/11 465 470 461 470 15,000
2000/10/10 473 473 468 470 10,000
2000/10/06 477 478 477 478 12,000
2000/10/05 473 478 473 478 8,000
2000/10/04 478 478 477 478 18,000
2000/10/03 480 480 470 479 51,000
2000/10/02 478 479 474 479 39,000
2000/09/29 474 479 473 479 60,000
2000/09/28 470 473 470 473 50,000
2000/09/27 470 470 462 470 24,000
2000/09/26 470 470 465 470 14,000
2000/09/25 474 474 470 470 19,000
2000/09/22 473 474 468 474 32,000
2000/09/21 474 476 472 474 51,000
2000/09/20 475 478 471 478 52,000
2000/09/19 469 480 467 480 81,000
2000/09/18 460 461 459 459 8,000
2000/09/14 460 460 459 460 12,000
2000/09/13 461 461 460 460 16,000
2000/09/12 456 462 451 461 21,000
2000/09/11 461 465 455 461 31,000
2000/09/08 462 466 462 466 43,000
2000/09/07 465 465 449 465 12,000
2000/09/06 470 470 463 465 13,000
2000/09/05 465 470 465 470 17,000
2000/09/04 470 470 459 465 50,000
2000/09/01 468 468 458 465 34,000
2000/08/31 467 468 460 468 15,000
2000/08/30 469 469 459 467 8,000
2000/08/29 469 469 465 469 19,000
2000/08/28 469 470 459 470 20,000
2000/08/25 468 469 468 469 21,000
2000/08/24 465 468 465 468 26,000
2000/08/23 467 467 465 465 6,000
2000/08/22 465 467 465 467 33,000
2000/08/21 467 467 458 465 11,000
2000/08/18 468 468 468 468 26,000
2000/08/17 462 464 462 464 3,000
2000/08/16 459 464 459 464 9,000
2000/08/15 464 464 464 464 9,000
2000/08/14 463 465 463 464 6,000
2000/08/11 465 465 465 465 5,000
2000/08/10 468 468 465 465 11,000
2000/08/09 468 468 465 465 9,000
2000/08/08 467 469 463 468 15,000
2000/08/07 469 469 469 469 11,000
2000/08/04 465 470 464 469 24,000
2000/08/03 465 465 465 465 9,000
2000/08/02 467 467 467 467 32,000
2000/08/01 465 465 458 465 52,000
2000/07/31 465 465 455 460 10,000
2000/07/28 460 460 459 459 3,000
2000/07/27 454 460 454 460 10,000
2000/07/26 460 460 449 459 11,000
2000/07/25 455 460 450 459 36,000
2000/07/24 468 468 460 460 32,000
2000/07/21 456 460 452 460 9,000
2000/07/19 454 457 448 457 19,000
2000/07/18 467 467 452 457 32,000
2000/07/17 458 458 452 452 14,000
2000/07/14 458 458 458 458 5,000
2000/07/13 460 460 449 458 17,000
2000/07/12 465 465 460 460 9,000
2000/07/11 464 467 457 465 25,000
2000/07/10 459 464 450 464 25,000
2000/07/07 467 467 457 464 7,000
2000/07/06 463 467 463 467 11,000
2000/07/05 463 468 460 463 16,000
2000/07/04 474 474 468 468 36,000
2000/07/03 470 471 461 468 95,000
2000/06/30 474 474 466 471 50,000
2000/06/29 467 468 467 468 6,000
2000/06/28 472 473 465 472 84,000
2000/06/27 473 473 472 472 17,000
2000/06/26 474 474 473 473 12,000
2000/06/23 469 470 468 468 18,000
2000/06/22 474 474 473 474 55,000
2000/06/21 474 475 473 473 67,000
2000/06/20 474 475 473 475 103,000
2000/06/19 469 474 469 474 32,000
2000/06/16 474 474 469 474 19,000
2000/06/15 472 473 472 473 7,000
2000/06/14 471 472 461 472 14,000
2000/06/13 468 471 466 471 24,000
2000/06/12 473 474 473 473 10,000
2000/06/09 474 474 467 474 65,000
2000/06/08 470 473 463 473 8,000
2000/06/07 464 474 464 470 27,000
2000/06/06 469 474 469 469 45,000
2000/06/05 463 474 444 474 18,000
2000/06/02 474 474 464 464 65,000
2000/06/01 457 461 456 460 46,000
2000/05/31 459 459 457 457 29,000
2000/05/30 459 459 459 459 8,000
2000/05/29 459 459 458 459 10,000
2000/05/26 459 460 458 458 35,000
2000/05/25 459 459 455 455 16,000
2000/05/24 454 459 454 459 37,000
2000/05/23 459 459 459 459 42,000
2000/05/22 452 455 449 455 20,000
2000/05/19 457 457 457 457 13,000
2000/05/18 459 460 451 457 64,000
2000/05/17 451 460 449 458 12,000
2000/05/16 452 452 451 451 11,000
2000/05/15 456 458 451 452 19,000
2000/05/12 451 458 451 456 20,000
2000/05/11 459 459 449 451 16,000
2000/05/10 457 460 457 460 37,000
2000/05/09 454 457 452 457 19,000
2000/05/08 459 460 457 457 52,000
2000/05/02 459 459 454 459 68,000
2000/05/01 440 448 440 448 15,000
2000/04/28 440 450 431 431 48,000
2000/04/27 447 452 442 442 20,000
2000/04/26 450 452 448 452 13,000
2000/04/25 458 458 450 450 15,000
2000/04/24 470 470 454 458 33,000
2000/04/21 470 470 455 460 8,000
2000/04/20 467 470 467 470 23,000
2000/04/19 468 468 465 467 14,000
2000/04/18 468 468 468 468 47,000
2000/04/17 467 467 464 465 11,000
2000/04/14 462 462 452 452 13,000
2000/04/13 462 462 449 453 17,000
2000/04/12 458 465 458 462 16,000
2000/04/11 467 468 459 468 10,000
2000/04/10 465 467 462 467 12,000
2000/04/07 465 467 455 465 31,000
2000/04/06 457 467 455 465 30,000
2000/04/05 467 467 467 467 7,000
2000/04/04 476 476 464 467 76,000
2000/04/03 475 475 460 471 31,000
2000/03/31 476 476 461 475 46,000
2000/03/30 465 465 457 462 17,000
2000/03/29 455 465 455 462 31,000
2000/03/28 450 455 450 455 9,000
2000/03/27 460 460 455 457 9,000
2000/03/24 462 462 451 461 30,000
2000/03/23 466 466 445 462 42,000
2000/03/22 465 465 460 465 45,000
2000/03/21 455 455 449 455 61,000
2000/03/17 450 450 448 450 26,000
2000/03/16 444 450 442 450 51,000
2000/03/15 431 445 431 444 79,000
2000/03/14 426 435 426 435 52,000
2000/03/13 420 426 415 426 31,000
2000/03/10 421 425 415 425 156,000
2000/03/09 420 420 415 420 10,000
2000/03/08 420 425 420 420 26,000
2000/03/07 425 425 418 425 36,000
2000/03/06 424 426 415 425 29,000
2000/03/03 429 429 425 425 29,000
2000/03/02 420 430 417 430 80,000
2000/03/01 416 418 410 418 36,000
2000/02/29 419 420 416 420 46,000
2000/02/28 415 417 415 417 22,000
2000/02/25 416 418 414 418 42,000
2000/02/24 415 420 414 420 43,000
2000/02/23 415 415 411 415 49,000
2000/02/22 416 420 416 416 94,000
2000/02/21 413 418 412 412 24,000
2000/02/18 416 418 410 418 84,000
2000/02/17 418 418 412 416 33,000
2000/02/16 410 419 410 418 76,000
2000/02/15 415 415 409 415 34,000
2000/02/14 410 415 410 415 27,000
2000/02/10 415 420 410 415 73,000
2000/02/09 420 420 415 420 15,000
2000/02/08 416 420 415 420 27,000
2000/02/07 416 420 416 416 11,000
2000/02/04 421 421 415 421 34,000
2000/02/03 420 423 417 417 21,000
2000/02/02 425 425 420 420 68,000
2000/02/01 425 425 413 420 69,000
2000/01/31 428 428 422 422 18,000
2000/01/28 422 428 422 428 13,000
2000/01/27 427 428 423 427 36,000
2000/01/26 423 428 420 427 30,000
2000/01/25 427 428 418 428 47,000
2000/01/24 429 429 424 428 49,000
2000/01/21 429 429 412 424 28,000
2000/01/20 430 430 428 429 24,000
2000/01/19 429 429 428 429 14,000
2000/01/18 435 435 415 429 56,000
2000/01/17 432 434 423 430 35,000
2000/01/14 430 434 420 434 22,000
2000/01/13 430 430 425 430 25,000
2000/01/12 434 434 420 430 36,000
2000/01/11 435 435 420 430 35,000
2000/01/07 427 438 423 435 19,000
2000/01/06 432 437 417 432 29,000
2000/01/05 450 450 432 432 64,000
2000/01/04 449 449 439 444 21,000

このページの先頭へ