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 |
|---|---|---|---|---|---|
| 2005/12/30 | 505 | 505 | 498 | 501 | 89,000 |
| 2005/12/29 | 513 | 514 | 497 | 502 | 234,000 |
| 2005/12/28 | 507 | 510 | 500 | 509 | 111,000 |
| 2005/12/27 | 508 | 510 | 503 | 503 | 89,000 |
| 2005/12/26 | 510 | 516 | 509 | 509 | 105,000 |
| 2005/12/22 | 517 | 518 | 507 | 511 | 154,000 |
| 2005/12/21 | 516 | 518 | 511 | 517 | 140,000 |
| 2005/12/20 | 512 | 514 | 506 | 512 | 131,000 |
| 2005/12/19 | 517 | 517 | 505 | 510 | 182,000 |
| 2005/12/16 | 504 | 515 | 503 | 515 | 134,000 |
| 2005/12/15 | 512 | 516 | 506 | 508 | 130,000 |
| 2005/12/14 | 520 | 521 | 512 | 513 | 170,000 |
| 2005/12/13 | 522 | 523 | 516 | 522 | 120,000 |
| 2005/12/12 | 514 | 523 | 510 | 521 | 211,000 |
| 2005/12/09 | 505 | 516 | 505 | 514 | 285,000 |
| 2005/12/08 | 526 | 526 | 497 | 513 | 237,000 |
| 2005/12/07 | 522 | 529 | 522 | 527 | 257,000 |
| 2005/12/06 | 519 | 525 | 517 | 520 | 289,000 |
| 2005/12/05 | 517 | 527 | 515 | 517 | 255,000 |
| 2005/12/02 | 517 | 520 | 511 | 515 | 219,000 |
| 2005/12/01 | 507 | 512 | 502 | 512 | 232,000 |
| 2005/11/30 | 517 | 518 | 490 | 490 | 556,000 |
| 2005/11/29 | 521 | 525 | 511 | 512 | 277,000 |
| 2005/11/28 | 530 | 530 | 515 | 522 | 206,000 |
| 2005/11/25 | 513 | 537 | 513 | 534 | 221,000 |
| 2005/11/24 | 536 | 539 | 511 | 511 | 141,000 |
| 2005/11/22 | 543 | 547 | 540 | 540 | 98,000 |
| 2005/11/21 | 553 | 553 | 536 | 541 | 157,000 |
| 2005/11/18 | 552 | 557 | 548 | 551 | 225,000 |
| 2005/11/17 | 530 | 546 | 529 | 545 | 185,000 |
| 2005/11/16 | 515 | 534 | 508 | 534 | 135,000 |
| 2005/11/15 | 530 | 535 | 518 | 522 | 168,000 |
| 2005/11/14 | 547 | 547 | 530 | 530 | 189,000 |
| 2005/11/11 | 530 | 538 | 528 | 533 | 205,000 |
| 2005/11/10 | 513 | 531 | 503 | 521 | 209,000 |
| 2005/11/09 | 522 | 529 | 512 | 514 | 107,000 |
| 2005/11/08 | 540 | 540 | 522 | 522 | 163,000 |
| 2005/11/07 | 542 | 548 | 533 | 540 | 205,000 |
| 2005/11/04 | 548 | 559 | 537 | 541 | 328,000 |
| 2005/11/02 | 583 | 588 | 537 | 552 | 498,000 |
| 2005/11/01 | 566 | 580 | 566 | 578 | 202,000 |
| 2005/10/31 | 535 | 565 | 535 | 562 | 322,000 |
| 2005/10/28 | 530 | 533 | 518 | 533 | 255,000 |
| 2005/10/27 | 511 | 529 | 511 | 528 | 383,000 |
| 2005/10/26 | 485 | 513 | 484 | 509 | 310,000 |
| 2005/10/25 | 475 | 485 | 475 | 483 | 166,000 |
| 2005/10/24 | 479 | 482 | 473 | 476 | 113,000 |
| 2005/10/21 | 459 | 474 | 459 | 471 | 205,000 |
| 2005/10/20 | 466 | 471 | 460 | 465 | 190,000 |
| 2005/10/19 | 473 | 475 | 461 | 466 | 227,000 |
| 2005/10/18 | 480 | 485 | 473 | 473 | 129,000 |
| 2005/10/17 | 480 | 493 | 478 | 481 | 121,000 |
| 2005/10/14 | 493 | 493 | 478 | 480 | 121,000 |
| 2005/10/13 | 488 | 493 | 480 | 493 | 218,000 |
| 2005/10/12 | 500 | 510 | 493 | 493 | 440,000 |
| 2005/10/11 | 485 | 494 | 485 | 493 | 202,000 |
| 2005/10/07 | 474 | 488 | 474 | 475 | 168,000 |
| 2005/10/06 | 484 | 489 | 472 | 472 | 172,000 |
| 2005/10/05 | 520 | 522 | 490 | 494 | 257,000 |
| 2005/10/04 | 526 | 530 | 512 | 519 | 153,000 |
| 2005/10/03 | 541 | 541 | 518 | 530 | 164,000 |
| 2005/09/30 | 568 | 568 | 540 | 540 | 230,000 |
| 2005/09/29 | 560 | 568 | 541 | 567 | 231,000 |
| 2005/09/28 | 562 | 568 | 555 | 558 | 114,000 |
| 2005/09/27 | 580 | 583 | 559 | 566 | 186,000 |
| 2005/09/26 | 549 | 630 | 549 | 595 | 294,000 |
| 2005/09/22 | 518 | 535 | 501 | 535 | 118,000 |
| 2005/09/21 | 500 | 514 | 497 | 514 | 107,000 |
| 2005/09/20 | 480 | 497 | 480 | 497 | 111,000 |
| 2005/09/16 | 473 | 485 | 473 | 480 | 162,000 |
| 2005/09/15 | 467 | 473 | 466 | 471 | 57,000 |
| 2005/09/14 | 465 | 470 | 463 | 467 | 64,000 |
| 2005/09/13 | 467 | 470 | 459 | 466 | 73,000 |
| 2005/09/12 | 466 | 469 | 457 | 466 | 87,000 |
| 2005/09/09 | 457 | 465 | 452 | 461 | 330,000 |
| 2005/09/08 | 454 | 455 | 451 | 453 | 56,000 |
| 2005/09/07 | 458 | 459 | 453 | 453 | 52,000 |
| 2005/09/06 | 462 | 465 | 453 | 453 | 50,000 |
| 2005/09/05 | 465 | 466 | 461 | 462 | 26,000 |
| 2005/09/02 | 468 | 473 | 465 | 465 | 79,000 |
| 2005/09/01 | 473 | 473 | 467 | 467 | 89,000 |
| 2005/08/31 | 463 | 477 | 463 | 473 | 69,000 |
| 2005/08/30 | 461 | 467 | 461 | 463 | 31,000 |
| 2005/08/29 | 468 | 469 | 462 | 462 | 29,000 |
| 2005/08/26 | 462 | 470 | 461 | 470 | 54,000 |
| 2005/08/25 | 461 | 464 | 460 | 461 | 24,000 |
| 2005/08/24 | 467 | 467 | 455 | 465 | 71,000 |
| 2005/08/23 | 463 | 470 | 462 | 468 | 75,000 |
| 2005/08/22 | 453 | 463 | 449 | 463 | 130,000 |
| 2005/08/19 | 454 | 454 | 441 | 443 | 118,000 |
| 2005/08/18 | 463 | 464 | 454 | 455 | 84,000 |
| 2005/08/17 | 460 | 465 | 460 | 463 | 62,000 |
| 2005/08/16 | 468 | 470 | 459 | 460 | 68,000 |
| 2005/08/15 | 447 | 465 | 445 | 463 | 83,000 |
| 2005/08/12 | 470 | 470 | 448 | 452 | 121,000 |
| 2005/08/11 | 444 | 465 | 440 | 465 | 130,000 |
| 2005/08/10 | 420 | 440 | 419 | 439 | 104,000 |
| 2005/08/09 | 409 | 420 | 409 | 419 | 54,000 |
| 2005/08/08 | 406 | 412 | 390 | 408 | 69,000 |
| 2005/08/05 | 420 | 420 | 411 | 411 | 35,000 |
| 2005/08/04 | 421 | 425 | 420 | 422 | 49,000 |
| 2005/08/03 | 420 | 429 | 419 | 421 | 86,000 |
| 2005/08/02 | 430 | 440 | 427 | 430 | 73,000 |
| 2005/08/01 | 422 | 430 | 422 | 430 | 90,000 |
| 2005/07/29 | 419 | 422 | 417 | 422 | 96,000 |
| 2005/07/28 | 418 | 420 | 416 | 419 | 50,000 |
| 2005/07/27 | 408 | 419 | 408 | 419 | 69,000 |
| 2005/07/26 | 411 | 413 | 410 | 411 | 34,000 |
| 2005/07/25 | 413 | 416 | 410 | 410 | 87,000 |
| 2005/07/22 | 421 | 422 | 417 | 418 | 63,000 |
| 2005/07/21 | 418 | 422 | 418 | 420 | 35,000 |
| 2005/07/20 | 419 | 420 | 416 | 416 | 85,000 |
| 2005/07/19 | 418 | 418 | 413 | 415 | 30,000 |
| 2005/07/15 | 421 | 421 | 418 | 418 | 57,000 |
| 2005/07/14 | 418 | 420 | 416 | 419 | 37,000 |
| 2005/07/13 | 414 | 417 | 411 | 417 | 49,000 |
| 2005/07/12 | 422 | 422 | 416 | 417 | 33,000 |
| 2005/07/11 | 420 | 425 | 410 | 417 | 51,000 |
| 2005/07/08 | 407 | 424 | 407 | 415 | 61,000 |
| 2005/07/07 | 407 | 412 | 407 | 409 | 61,000 |
| 2005/07/06 | 417 | 419 | 411 | 412 | 76,000 |
| 2005/07/05 | 426 | 426 | 418 | 422 | 51,000 |
| 2005/07/04 | 426 | 432 | 423 | 431 | 118,000 |
| 2005/07/01 | 412 | 418 | 411 | 417 | 85,000 |
| 2005/06/30 | 416 | 417 | 412 | 413 | 58,000 |
| 2005/06/29 | 416 | 418 | 412 | 418 | 62,000 |
| 2005/06/28 | 409 | 415 | 404 | 415 | 79,000 |
| 2005/06/27 | 411 | 411 | 406 | 409 | 55,000 |
| 2005/06/24 | 410 | 412 | 405 | 412 | 56,000 |
| 2005/06/23 | 416 | 416 | 410 | 413 | 45,000 |
| 2005/06/22 | 420 | 420 | 415 | 415 | 73,000 |
| 2005/06/21 | 420 | 420 | 419 | 419 | 98,000 |
| 2005/06/20 | 420 | 420 | 413 | 419 | 91,000 |
| 2005/06/17 | 402 | 411 | 402 | 411 | 104,000 |
| 2005/06/16 | 397 | 410 | 397 | 402 | 103,000 |
| 2005/06/15 | 397 | 400 | 393 | 400 | 83,000 |
| 2005/06/14 | 397 | 397 | 393 | 396 | 35,000 |
| 2005/06/13 | 388 | 398 | 388 | 397 | 58,000 |
| 2005/06/10 | 394 | 396 | 390 | 393 | 207,000 |
| 2005/06/09 | 390 | 392 | 388 | 390 | 46,000 |
| 2005/06/08 | 390 | 393 | 385 | 391 | 57,000 |
| 2005/06/07 | 395 | 395 | 385 | 392 | 160,000 |
| 2005/06/06 | 378 | 385 | 376 | 380 | 57,000 |
| 2005/06/03 | 379 | 379 | 372 | 378 | 39,000 |
| 2005/06/02 | 384 | 385 | 380 | 380 | 123,000 |
| 2005/06/01 | 371 | 382 | 371 | 379 | 124,000 |
| 2005/05/31 | 364 | 374 | 363 | 366 | 100,000 |
| 2005/05/30 | 359 | 364 | 358 | 364 | 90,000 |
| 2005/05/27 | 356 | 357 | 354 | 357 | 33,000 |
| 2005/05/26 | 351 | 359 | 351 | 357 | 39,000 |
| 2005/05/25 | 360 | 361 | 354 | 356 | 21,000 |
| 2005/05/24 | 359 | 362 | 356 | 361 | 76,000 |
| 2005/05/23 | 356 | 358 | 356 | 358 | 27,000 |
| 2005/05/20 | 360 | 360 | 353 | 356 | 104,000 |
| 2005/05/19 | 352 | 356 | 349 | 356 | 39,000 |
| 2005/05/18 | 356 | 357 | 348 | 352 | 79,000 |
| 2005/05/17 | 357 | 357 | 352 | 353 | 45,000 |
| 2005/05/16 | 355 | 357 | 353 | 353 | 38,000 |
| 2005/05/13 | 356 | 356 | 355 | 355 | 37,000 |
| 2005/05/12 | 352 | 357 | 350 | 355 | 53,000 |
| 2005/05/11 | 354 | 357 | 352 | 357 | 50,000 |
| 2005/05/10 | 357 | 360 | 354 | 355 | 67,000 |
| 2005/05/09 | 351 | 356 | 351 | 356 | 47,000 |
| 2005/05/06 | 343 | 352 | 343 | 351 | 162,000 |
| 2005/05/02 | 344 | 344 | 330 | 333 | 152,000 |
| 2005/04/28 | 342 | 345 | 339 | 343 | 41,000 |
| 2005/04/27 | 340 | 344 | 339 | 343 | 32,000 |
| 2005/04/26 | 336 | 345 | 336 | 345 | 55,000 |
| 2005/04/25 | 340 | 340 | 335 | 338 | 29,000 |
| 2005/04/22 | 340 | 342 | 332 | 341 | 61,000 |
| 2005/04/21 | 344 | 344 | 336 | 336 | 104,000 |
| 2005/04/20 | 340 | 346 | 340 | 343 | 101,000 |
| 2005/04/19 | 337 | 338 | 325 | 338 | 84,000 |
| 2005/04/18 | 340 | 342 | 316 | 330 | 146,000 |
| 2005/04/15 | 342 | 345 | 336 | 342 | 87,000 |
| 2005/04/14 | 341 | 347 | 341 | 347 | 45,000 |
| 2005/04/13 | 348 | 351 | 347 | 351 | 29,000 |
| 2005/04/12 | 350 | 352 | 348 | 348 | 25,000 |
| 2005/04/11 | 359 | 359 | 350 | 353 | 74,000 |
| 2005/04/08 | 354 | 365 | 354 | 359 | 76,000 |
| 2005/04/07 | 362 | 362 | 352 | 359 | 42,000 |
| 2005/04/06 | 360 | 362 | 360 | 362 | 35,000 |
| 2005/04/05 | 362 | 362 | 359 | 360 | 35,000 |
| 2005/04/04 | 363 | 363 | 359 | 362 | 91,000 |
| 2005/04/01 | 357 | 362 | 355 | 362 | 61,000 |
| 2005/03/31 | 355 | 363 | 351 | 355 | 101,000 |
| 2005/03/30 | 351 | 354 | 344 | 354 | 40,000 |
| 2005/03/29 | 364 | 364 | 351 | 354 | 41,000 |
| 2005/03/28 | 358 | 365 | 353 | 365 | 54,000 |
| 2005/03/25 | 360 | 363 | 356 | 357 | 40,000 |
| 2005/03/24 | 359 | 368 | 359 | 360 | 71,000 |
| 2005/03/23 | 368 | 368 | 356 | 359 | 68,000 |
| 2005/03/22 | 362 | 369 | 361 | 364 | 80,000 |
| 2005/03/18 | 361 | 365 | 358 | 362 | 48,000 |
| 2005/03/17 | 363 | 366 | 359 | 361 | 58,000 |
| 2005/03/16 | 360 | 367 | 360 | 363 | 54,000 |
| 2005/03/15 | 370 | 370 | 356 | 359 | 43,000 |
| 2005/03/14 | 361 | 375 | 360 | 360 | 176,000 |
| 2005/03/11 | 344 | 348 | 344 | 348 | 229,000 |
| 2005/03/10 | 343 | 349 | 343 | 344 | 20,000 |
| 2005/03/09 | 343 | 347 | 342 | 343 | 53,000 |
| 2005/03/08 | 342 | 342 | 340 | 342 | 25,000 |
| 2005/03/07 | 343 | 344 | 340 | 343 | 51,000 |
| 2005/03/04 | 340 | 343 | 340 | 341 | 61,000 |
| 2005/03/03 | 339 | 341 | 339 | 339 | 72,000 |
| 2005/03/02 | 340 | 340 | 338 | 340 | 84,000 |
| 2005/03/01 | 338 | 340 | 336 | 340 | 47,000 |
| 2005/02/28 | 338 | 340 | 338 | 338 | 70,000 |
| 2005/02/25 | 339 | 339 | 338 | 338 | 28,000 |
| 2005/02/24 | 336 | 339 | 336 | 339 | 22,000 |
| 2005/02/23 | 340 | 340 | 335 | 335 | 60,000 |
| 2005/02/22 | 341 | 342 | 340 | 340 | 79,000 |
| 2005/02/21 | 339 | 344 | 339 | 340 | 36,000 |
| 2005/02/18 | 340 | 340 | 337 | 337 | 50,000 |
| 2005/02/17 | 338 | 340 | 335 | 340 | 48,000 |
| 2005/02/16 | 343 | 344 | 340 | 341 | 37,000 |
| 2005/02/15 | 343 | 345 | 342 | 343 | 26,000 |
| 2005/02/14 | 345 | 347 | 342 | 344 | 39,000 |
| 2005/02/10 | 345 | 345 | 341 | 343 | 67,000 |
| 2005/02/09 | 351 | 351 | 343 | 345 | 79,000 |
| 2005/02/08 | 351 | 353 | 347 | 350 | 59,000 |
| 2005/02/07 | 351 | 353 | 348 | 352 | 100,000 |
| 2005/02/04 | 344 | 347 | 341 | 346 | 81,000 |
| 2005/02/03 | 345 | 348 | 343 | 343 | 57,000 |
| 2005/02/02 | 342 | 351 | 341 | 348 | 101,000 |
| 2005/02/01 | 345 | 346 | 340 | 342 | 76,000 |
| 2005/01/31 | 337 | 346 | 336 | 341 | 98,000 |
| 2005/01/28 | 335 | 337 | 335 | 336 | 46,000 |
| 2005/01/27 | 335 | 336 | 334 | 335 | 37,000 |
| 2005/01/26 | 337 | 338 | 334 | 336 | 40,000 |
| 2005/01/25 | 335 | 335 | 331 | 334 | 54,000 |
| 2005/01/24 | 338 | 338 | 335 | 336 | 78,000 |
| 2005/01/21 | 333 | 335 | 333 | 334 | 49,000 |
| 2005/01/20 | 331 | 333 | 331 | 333 | 51,000 |
| 2005/01/19 | 334 | 334 | 331 | 332 | 48,000 |
| 2005/01/18 | 336 | 336 | 332 | 332 | 60,000 |
| 2005/01/17 | 335 | 335 | 334 | 335 | 27,000 |
| 2005/01/14 | 335 | 335 | 331 | 334 | 41,000 |
| 2005/01/13 | 333 | 336 | 331 | 336 | 54,000 |
| 2005/01/12 | 337 | 337 | 333 | 333 | 45,000 |
| 2005/01/11 | 334 | 339 | 330 | 338 | 79,000 |
| 2005/01/07 | 331 | 333 | 329 | 330 | 39,000 |
| 2005/01/06 | 330 | 334 | 330 | 334 | 62,000 |
| 2005/01/05 | 340 | 340 | 331 | 331 | 95,000 |
| 2005/01/04 | 332 | 342 | 332 | 341 | 49,000 |