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
2002/12/30 415 420 415 418 12,000
2002/12/27 415 420 405 420 49,000
2002/12/26 401 414 401 413 16,000
2002/12/25 408 408 405 406 49,000
2002/12/24 405 410 405 408 36,000
2002/12/20 400 405 400 405 87,000
2002/12/19 391 400 391 400 43,000
2002/12/18 406 407 389 391 379,000
2002/12/17 396 405 396 405 31,000
2002/12/16 395 401 395 396 103,000
2002/12/13 400 410 394 400 265,000
2002/12/12 410 411 409 410 27,000
2002/12/11 410 412 406 410 52,000
2002/12/10 405 410 405 407 29,000
2002/12/09 416 416 406 406 39,000
2002/12/06 417 417 411 411 27,000
2002/12/05 413 419 412 416 28,000
2002/12/04 417 418 413 413 80,000
2002/12/03 410 420 406 420 158,000
2002/12/02 415 417 409 410 635,000
2002/11/29 414 423 414 418 112,000
2002/11/28 417 420 414 414 54,000
2002/11/27 413 420 413 416 52,000
2002/11/26 420 420 413 413 27,000
2002/11/25 418 420 417 420 62,000
2002/11/22 419 419 416 418 84,000
2002/11/21 417 418 416 416 56,000
2002/11/20 404 417 404 417 56,000
2002/11/19 412 413 404 404 46,000
2002/11/18 415 415 408 411 33,000
2002/11/15 412 415 409 414 35,000
2002/11/14 406 411 403 403 19,000
2002/11/13 406 410 406 409 7,000
2002/11/12 407 411 407 411 103,000
2002/11/11 419 419 404 407 49,000
2002/11/08 420 424 419 424 49,000
2002/11/07 420 420 419 420 23,000
2002/11/06 415 419 414 419 35,000
2002/11/05 410 414 409 414 96,000
2002/11/01 410 410 406 410 38,000
2002/10/31 409 410 407 410 15,000
2002/10/30 400 414 400 410 51,000
2002/10/29 410 410 409 410 22,000
2002/10/28 410 410 409 410 15,000
2002/10/25 409 410 409 410 32,000
2002/10/24 405 405 403 404 13,000
2002/10/23 403 411 397 410 33,000
2002/10/22 412 412 404 405 61,000
2002/10/21 411 413 410 411 63,000
2002/10/18 414 414 404 411 48,000
2002/10/17 409 414 409 413 38,000
2002/10/16 394 403 394 400 23,000
2002/10/15 390 394 389 392 25,000
2002/10/11 390 390 383 387 29,000
2002/10/10 384 384 370 376 11,000
2002/10/09 389 389 375 375 7,000
2002/10/08 390 390 384 389 11,000
2002/10/07 390 391 383 383 19,000
2002/10/04 385 400 385 400 12,000
2002/10/03 404 404 397 400 50,000
2002/10/02 409 409 398 399 78,000
2002/10/01 420 420 406 409 60,000
2002/09/30 424 429 419 421 14,000
2002/09/27 420 424 418 424 95,000
2002/09/26 412 419 412 419 32,000
2002/09/25 418 420 413 413 33,000
2002/09/24 407 410 401 410 32,000
2002/09/20 400 410 397 409 57,000
2002/09/19 386 404 385 404 108,000
2002/09/18 385 385 380 385 22,000
2002/09/17 364 388 364 388 63,000
2002/09/13 359 362 357 362 286,000
2002/09/12 365 380 365 379 40,000
2002/09/11 360 370 360 361 21,000
2002/09/10 364 370 361 361 49,000
2002/09/09 364 367 360 362 24,000
2002/09/06 352 359 346 359 24,000
2002/09/05 355 357 347 352 56,000
2002/09/04 354 355 335 355 58,000
2002/09/03 355 357 346 357 114,000
2002/09/02 359 359 355 357 43,000
2002/08/30 360 363 355 363 65,000
2002/08/29 366 366 360 360 51,000
2002/08/28 374 375 366 366 25,000
2002/08/27 373 379 371 374 15,000
2002/08/26 371 383 371 378 30,000
2002/08/23 370 375 367 371 27,000
2002/08/22 381 381 376 376 54,000
2002/08/21 381 382 376 376 17,000
2002/08/20 385 385 367 380 62,000
2002/08/19 382 388 367 387 72,000
2002/08/16 387 388 384 388 38,000
2002/08/15 374 384 374 384 20,000
2002/08/14 365 371 365 370 15,000
2002/08/13 362 370 362 369 26,000
2002/08/12 388 388 367 367 32,000
2002/08/09 381 390 376 389 44,000
2002/08/08 379 380 366 371 29,000
2002/08/07 369 380 369 380 22,000
2002/08/06 365 375 363 375 23,000
2002/08/05 371 376 371 376 15,000
2002/08/02 392 392 386 388 95,000
2002/08/01 377 387 371 387 48,000
2002/07/31 365 373 364 373 23,000
2002/07/30 365 370 363 370 38,000
2002/07/29 370 372 353 370 65,000
2002/07/26 393 394 369 369 69,000
2002/07/25 412 423 395 395 29,000
2002/07/24 402 408 396 408 43,000
2002/07/23 414 427 411 418 113,000
2002/07/22 388 404 388 399 53,000
2002/07/19 390 391 388 389 17,000
2002/07/18 400 402 388 388 44,000
2002/07/17 384 391 384 388 38,000
2002/07/16 380 396 380 381 82,000
2002/07/15 398 404 383 390 41,000
2002/07/12 412 412 398 398 19,000
2002/07/11 419 424 405 413 47,000
2002/07/10 412 426 412 424 20,000
2002/07/09 417 417 416 417 11,000
2002/07/08 426 426 410 417 22,000
2002/07/05 424 424 417 417 16,000
2002/07/04 411 421 411 421 22,000
2002/07/03 415 424 415 424 72,000
2002/07/02 409 415 405 414 108,000
2002/07/01 397 404 397 404 125,000
2002/06/28 399 400 398 399 31,000
2002/06/27 392 399 392 395 21,000
2002/06/26 395 400 386 394 43,000
2002/06/25 398 400 392 400 86,000
2002/06/24 390 398 388 398 61,000
2002/06/21 386 390 385 386 48,000
2002/06/20 352 390 346 386 98,000
2002/06/19 376 377 351 351 44,000
2002/06/18 386 386 375 375 52,000
2002/06/17 372 378 362 376 75,000
2002/06/14 396 396 376 376 287,000
2002/06/13 400 400 381 381 52,000
2002/06/12 390 399 390 399 37,000
2002/06/11 390 390 387 390 20,000
2002/06/10 390 390 380 381 32,000
2002/06/07 366 385 366 377 40,000
2002/06/06 388 388 361 366 70,000
2002/06/05 398 398 392 392 78,000
2002/06/04 399 400 390 390 164,000
2002/06/03 397 400 395 395 21,000
2002/05/31 403 404 390 390 50,000
2002/05/30 402 404 395 395 26,000
2002/05/29 401 404 400 402 11,000
2002/05/28 400 401 398 401 25,000
2002/05/27 398 400 398 400 8,000
2002/05/24 390 391 384 391 13,000
2002/05/23 386 390 383 383 27,000
2002/05/22 386 386 383 386 42,000
2002/05/21 384 384 379 383 32,000
2002/05/20 380 382 373 374 39,000
2002/05/17 388 389 380 380 46,000
2002/05/16 370 384 369 384 36,000
2002/05/15 365 375 358 370 59,000
2002/05/14 366 370 356 368 44,000
2002/05/13 375 375 365 365 27,000
2002/05/10 371 380 370 380 38,000
2002/05/09 380 380 375 375 19,000
2002/05/08 372 380 372 378 19,000
2002/05/07 390 390 372 372 39,000
2002/05/02 390 390 385 385 58,000
2002/05/01 384 387 384 385 34,000
2002/04/30 386 387 379 383 36,000
2002/04/26 382 385 372 385 67,000
2002/04/25 385 385 379 382 33,000
2002/04/24 397 397 390 390 22,000
2002/04/23 419 419 402 402 42,000
2002/04/22 405 409 395 409 39,000
2002/04/19 400 405 397 405 32,000
2002/04/18 406 414 405 407 61,000
2002/04/17 395 401 395 401 34,000
2002/04/16 387 397 386 397 33,000
2002/04/15 397 397 384 391 41,000
2002/04/12 417 417 408 412 14,000
2002/04/11 421 424 416 417 28,000
2002/04/10 424 435 420 435 25,000
2002/04/09 434 434 424 424 16,000
2002/04/08 437 438 432 435 28,000
2002/04/05 424 439 424 432 37,000
2002/04/04 410 420 405 420 45,000
2002/04/03 393 407 393 406 14,000
2002/04/02 413 413 396 406 69,000
2002/04/01 425 425 405 410 63,000
2002/03/29 425 427 415 425 91,000
2002/03/28 418 425 408 425 64,000
2002/03/27 385 418 380 418 112,000
2002/03/26 401 404 382 385 15,000
2002/03/25 410 410 390 408 52,000
2002/03/22 395 405 394 400 67,000
2002/03/20 394 406 384 405 72,000
2002/03/19 377 400 372 394 99,000
2002/03/18 375 376 372 372 34,000
2002/03/15 380 380 373 376 29,000
2002/03/14 371 376 370 370 43,000
2002/03/13 390 395 381 381 53,000
2002/03/12 405 405 395 395 14,000
2002/03/11 395 407 389 407 45,000
2002/03/08 403 410 400 400 269,000
2002/03/07 406 410 403 403 15,000
2002/03/06 416 416 402 406 23,000
2002/03/05 420 430 418 429 34,000
2002/03/04 419 430 419 430 135,000
2002/03/01 419 420 416 419 79,000
2002/02/28 416 430 416 418 56,000
2002/02/27 405 421 404 421 65,000
2002/02/26 405 405 405 405 3,000
2002/02/25 408 411 396 404 16,000
2002/02/22 406 409 404 409 46,000
2002/02/21 400 409 395 406 33,000
2002/02/20 395 400 394 400 56,000
2002/02/19 412 412 394 394 37,000
2002/02/18 414 414 402 408 29,000
2002/02/15 412 413 399 409 36,000
2002/02/14 419 420 411 411 45,000
2002/02/13 395 410 392 410 72,000
2002/02/12 380 395 380 395 70,000
2002/02/08 371 395 370 390 95,000
2002/02/07 385 385 379 381 24,000
2002/02/06 380 385 379 383 29,000
2002/02/05 392 396 380 380 21,000
2002/02/04 403 403 392 397 80,000
2002/02/01 399 399 390 398 55,000
2002/01/31 399 400 390 399 33,000
2002/01/30 396 400 388 400 32,000
2002/01/29 405 405 395 396 9,000
2002/01/28 411 411 401 406 36,000
2002/01/25 406 408 406 408 45,000
2002/01/24 401 409 401 406 29,000
2002/01/23 423 423 410 411 9,000
2002/01/22 454 455 436 439 73,000
2002/01/21 444 450 438 450 54,000
2002/01/18 425 440 420 440 35,000
2002/01/17 415 425 415 425 11,000
2002/01/16 402 410 402 410 15,000
2002/01/15 404 406 401 402 30,000
2002/01/11 424 424 401 405 81,000
2002/01/10 411 412 406 411 38,000
2002/01/09 428 428 411 420 28,000
2002/01/08 465 465 424 427 27,000
2002/01/07 473 474 469 470 75,000
2002/01/04 466 469 466 468 14,000

このページの先頭へ