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 |
|---|---|---|---|---|---|
| 2006/12/29 | 471 | 478 | 471 | 476 | 71,000 |
| 2006/12/28 | 472 | 472 | 468 | 472 | 93,000 |
| 2006/12/27 | 470 | 474 | 470 | 470 | 20,000 |
| 2006/12/26 | 467 | 467 | 457 | 466 | 61,000 |
| 2006/12/25 | 476 | 476 | 465 | 466 | 50,000 |
| 2006/12/22 | 479 | 480 | 474 | 474 | 96,000 |
| 2006/12/21 | 479 | 480 | 477 | 479 | 64,000 |
| 2006/12/20 | 482 | 483 | 470 | 479 | 215,000 |
| 2006/12/19 | 483 | 485 | 477 | 481 | 93,000 |
| 2006/12/18 | 486 | 488 | 482 | 488 | 64,000 |
| 2006/12/15 | 484 | 490 | 484 | 488 | 99,000 |
| 2006/12/14 | 485 | 489 | 485 | 487 | 61,000 |
| 2006/12/13 | 485 | 490 | 485 | 489 | 84,000 |
| 2006/12/12 | 491 | 492 | 485 | 486 | 72,000 |
| 2006/12/11 | 490 | 490 | 485 | 488 | 50,000 |
| 2006/12/08 | 485 | 492 | 484 | 485 | 211,000 |
| 2006/12/07 | 487 | 488 | 484 | 484 | 76,000 |
| 2006/12/06 | 488 | 490 | 483 | 489 | 107,000 |
| 2006/12/05 | 491 | 493 | 480 | 483 | 172,000 |
| 2006/12/04 | 485 | 489 | 478 | 481 | 126,000 |
| 2006/12/01 | 489 | 490 | 482 | 484 | 159,000 |
| 2006/11/30 | 487 | 495 | 482 | 491 | 472,000 |
| 2006/11/29 | 460 | 482 | 459 | 480 | 302,000 |
| 2006/11/28 | 446 | 466 | 446 | 460 | 183,000 |
| 2006/11/27 | 443 | 459 | 434 | 456 | 217,000 |
| 2006/11/24 | 441 | 448 | 432 | 443 | 342,000 |
| 2006/11/22 | 445 | 446 | 438 | 442 | 102,000 |
| 2006/11/21 | 435 | 449 | 432 | 435 | 118,000 |
| 2006/11/20 | 449 | 453 | 434 | 435 | 222,000 |
| 2006/11/17 | 451 | 453 | 443 | 447 | 138,000 |
| 2006/11/16 | 449 | 460 | 447 | 449 | 95,000 |
| 2006/11/15 | 461 | 466 | 448 | 448 | 101,000 |
| 2006/11/14 | 441 | 461 | 440 | 453 | 145,000 |
| 2006/11/13 | 448 | 448 | 435 | 436 | 129,000 |
| 2006/11/10 | 447 | 452 | 442 | 443 | 190,000 |
| 2006/11/09 | 447 | 454 | 445 | 445 | 77,000 |
| 2006/11/08 | 460 | 460 | 447 | 447 | 201,000 |
| 2006/11/07 | 460 | 463 | 459 | 459 | 41,000 |
| 2006/11/06 | 455 | 462 | 455 | 460 | 56,000 |
| 2006/11/02 | 468 | 468 | 454 | 465 | 198,000 |
| 2006/11/01 | 468 | 470 | 464 | 468 | 63,000 |
| 2006/10/31 | 462 | 472 | 459 | 467 | 100,000 |
| 2006/10/30 | 470 | 472 | 465 | 465 | 79,000 |
| 2006/10/27 | 486 | 486 | 477 | 478 | 58,000 |
| 2006/10/26 | 483 | 486 | 479 | 482 | 76,000 |
| 2006/10/25 | 481 | 490 | 473 | 484 | 72,000 |
| 2006/10/24 | 490 | 490 | 483 | 484 | 77,000 |
| 2006/10/23 | 476 | 490 | 476 | 490 | 91,000 |
| 2006/10/20 | 483 | 483 | 477 | 481 | 75,000 |
| 2006/10/19 | 481 | 483 | 480 | 483 | 81,000 |
| 2006/10/18 | 484 | 484 | 476 | 481 | 48,000 |
| 2006/10/17 | 488 | 488 | 483 | 484 | 37,000 |
| 2006/10/16 | 486 | 490 | 486 | 490 | 77,000 |
| 2006/10/13 | 482 | 486 | 482 | 486 | 115,000 |
| 2006/10/12 | 481 | 485 | 475 | 482 | 105,000 |
| 2006/10/11 | 484 | 485 | 481 | 481 | 87,000 |
| 2006/10/10 | 482 | 490 | 482 | 484 | 127,000 |
| 2006/10/06 | 493 | 493 | 482 | 484 | 80,000 |
| 2006/10/05 | 484 | 493 | 484 | 493 | 93,000 |
| 2006/10/04 | 486 | 488 | 482 | 484 | 78,000 |
| 2006/10/03 | 493 | 493 | 487 | 491 | 131,000 |
| 2006/10/02 | 489 | 493 | 486 | 492 | 112,000 |
| 2006/09/29 | 487 | 487 | 482 | 486 | 49,000 |
| 2006/09/28 | 488 | 490 | 482 | 487 | 66,000 |
| 2006/09/27 | 480 | 487 | 479 | 487 | 114,000 |
| 2006/09/26 | 478 | 480 | 478 | 479 | 79,000 |
| 2006/09/25 | 472 | 493 | 472 | 484 | 100,000 |
| 2006/09/22 | 480 | 483 | 473 | 473 | 106,000 |
| 2006/09/21 | 480 | 483 | 476 | 478 | 71,000 |
| 2006/09/20 | 484 | 484 | 474 | 474 | 110,000 |
| 2006/09/19 | 480 | 488 | 480 | 482 | 56,000 |
| 2006/09/15 | 480 | 480 | 474 | 478 | 64,000 |
| 2006/09/14 | 470 | 481 | 470 | 481 | 75,000 |
| 2006/09/13 | 484 | 484 | 467 | 468 | 83,000 |
| 2006/09/12 | 473 | 479 | 470 | 474 | 136,000 |
| 2006/09/11 | 476 | 476 | 468 | 468 | 76,000 |
| 2006/09/08 | 473 | 483 | 472 | 477 | 240,000 |
| 2006/09/07 | 483 | 487 | 475 | 478 | 124,000 |
| 2006/09/06 | 491 | 493 | 487 | 487 | 55,000 |
| 2006/09/05 | 493 | 495 | 489 | 493 | 62,000 |
| 2006/09/04 | 500 | 501 | 496 | 496 | 84,000 |
| 2006/09/01 | 500 | 500 | 492 | 500 | 78,000 |
| 2006/08/31 | 495 | 500 | 495 | 499 | 95,000 |
| 2006/08/30 | 491 | 496 | 490 | 493 | 127,000 |
| 2006/08/29 | 490 | 499 | 488 | 496 | 167,000 |
| 2006/08/28 | 490 | 495 | 483 | 486 | 118,000 |
| 2006/08/25 | 486 | 504 | 486 | 495 | 164,000 |
| 2006/08/24 | 500 | 500 | 490 | 491 | 40,000 |
| 2006/08/23 | 500 | 503 | 494 | 499 | 134,000 |
| 2006/08/22 | 497 | 500 | 494 | 499 | 240,000 |
| 2006/08/21 | 496 | 499 | 492 | 494 | 118,000 |
| 2006/08/18 | 490 | 498 | 488 | 496 | 317,000 |
| 2006/08/17 | 493 | 497 | 488 | 489 | 181,000 |
| 2006/08/16 | 494 | 498 | 488 | 494 | 123,000 |
| 2006/08/15 | 495 | 498 | 491 | 493 | 130,000 |
| 2006/08/14 | 484 | 495 | 484 | 495 | 138,000 |
| 2006/08/11 | 488 | 492 | 485 | 489 | 85,000 |
| 2006/08/10 | 491 | 494 | 486 | 493 | 165,000 |
| 2006/08/09 | 482 | 493 | 481 | 493 | 112,000 |
| 2006/08/08 | 484 | 490 | 479 | 489 | 131,000 |
| 2006/08/07 | 485 | 492 | 479 | 479 | 193,000 |
| 2006/08/04 | 478 | 487 | 474 | 487 | 211,000 |
| 2006/08/03 | 489 | 489 | 475 | 478 | 199,000 |
| 2006/08/02 | 487 | 490 | 482 | 490 | 110,000 |
| 2006/08/01 | 494 | 494 | 487 | 490 | 172,000 |
| 2006/07/31 | 490 | 494 | 485 | 494 | 152,000 |
| 2006/07/28 | 485 | 487 | 472 | 485 | 177,000 |
| 2006/07/27 | 475 | 487 | 467 | 483 | 234,000 |
| 2006/07/26 | 488 | 488 | 475 | 475 | 105,000 |
| 2006/07/25 | 494 | 494 | 485 | 489 | 227,000 |
| 2006/07/24 | 485 | 496 | 473 | 495 | 254,000 |
| 2006/07/21 | 484 | 487 | 477 | 482 | 207,000 |
| 2006/07/20 | 495 | 495 | 486 | 489 | 153,000 |
| 2006/07/19 | 473 | 489 | 465 | 480 | 417,000 |
| 2006/07/18 | 480 | 480 | 456 | 468 | 273,000 |
| 2006/07/14 | 495 | 496 | 481 | 488 | 218,000 |
| 2006/07/13 | 486 | 501 | 483 | 497 | 268,000 |
| 2006/07/12 | 500 | 502 | 491 | 496 | 137,000 |
| 2006/07/11 | 509 | 509 | 502 | 506 | 173,000 |
| 2006/07/10 | 483 | 507 | 482 | 507 | 391,000 |
| 2006/07/07 | 491 | 503 | 486 | 498 | 231,000 |
| 2006/07/06 | 497 | 500 | 486 | 490 | 193,000 |
| 2006/07/05 | 493 | 507 | 493 | 507 | 289,000 |
| 2006/07/04 | 496 | 503 | 493 | 498 | 395,000 |
| 2006/07/03 | 485 | 496 | 484 | 493 | 359,000 |
| 2006/06/30 | 481 | 486 | 477 | 480 | 267,000 |
| 2006/06/29 | 467 | 482 | 467 | 480 | 190,000 |
| 2006/06/28 | 474 | 477 | 469 | 472 | 190,000 |
| 2006/06/27 | 475 | 480 | 469 | 477 | 126,000 |
| 2006/06/26 | 465 | 477 | 460 | 476 | 106,000 |
| 2006/06/23 | 484 | 484 | 473 | 475 | 160,000 |
| 2006/06/22 | 468 | 489 | 468 | 489 | 729,000 |
| 2006/06/21 | 465 | 465 | 453 | 464 | 141,000 |
| 2006/06/20 | 468 | 469 | 457 | 464 | 367,000 |
| 2006/06/19 | 458 | 472 | 452 | 467 | 421,000 |
| 2006/06/16 | 453 | 459 | 453 | 457 | 282,000 |
| 2006/06/15 | 440 | 455 | 439 | 450 | 320,000 |
| 2006/06/14 | 435 | 444 | 433 | 441 | 277,000 |
| 2006/06/13 | 440 | 459 | 430 | 446 | 799,000 |
| 2006/06/12 | 412 | 440 | 411 | 440 | 399,000 |
| 2006/06/09 | 416 | 425 | 412 | 420 | 342,000 |
| 2006/06/08 | 423 | 428 | 417 | 421 | 387,000 |
| 2006/06/07 | 429 | 444 | 426 | 433 | 986,000 |
| 2006/06/06 | 428 | 429 | 419 | 420 | 408,000 |
| 2006/06/05 | 428 | 428 | 418 | 424 | 236,000 |
| 2006/06/02 | 430 | 431 | 407 | 427 | 448,000 |
| 2006/06/01 | 435 | 436 | 427 | 431 | 184,000 |
| 2006/05/31 | 425 | 433 | 425 | 425 | 234,000 |
| 2006/05/30 | 440 | 441 | 430 | 439 | 233,000 |
| 2006/05/29 | 436 | 445 | 433 | 440 | 501,000 |
| 2006/05/26 | 420 | 432 | 420 | 432 | 623,000 |
| 2006/05/25 | 418 | 420 | 416 | 420 | 245,000 |
| 2006/05/24 | 417 | 418 | 413 | 418 | 359,000 |
| 2006/05/23 | 408 | 418 | 404 | 414 | 675,000 |
| 2006/05/22 | 413 | 418 | 407 | 407 | 463,000 |
| 2006/05/19 | 389 | 407 | 388 | 401 | 298,000 |
| 2006/05/18 | 392 | 395 | 387 | 394 | 184,000 |
| 2006/05/17 | 398 | 401 | 392 | 397 | 171,000 |
| 2006/05/16 | 401 | 410 | 397 | 397 | 189,000 |
| 2006/05/15 | 398 | 406 | 397 | 405 | 167,000 |
| 2006/05/12 | 406 | 406 | 400 | 402 | 354,000 |
| 2006/05/11 | 407 | 411 | 406 | 407 | 125,000 |
| 2006/05/10 | 414 | 414 | 407 | 407 | 168,000 |
| 2006/05/09 | 420 | 421 | 413 | 414 | 184,000 |
| 2006/05/08 | 427 | 427 | 419 | 420 | 173,000 |
| 2006/05/02 | 423 | 430 | 421 | 425 | 374,000 |
| 2006/05/01 | 409 | 421 | 409 | 420 | 365,000 |
| 2006/04/28 | 410 | 410 | 405 | 410 | 190,000 |
| 2006/04/27 | 414 | 414 | 406 | 410 | 230,000 |
| 2006/04/26 | 415 | 417 | 411 | 417 | 245,000 |
| 2006/04/25 | 411 | 424 | 408 | 423 | 238,000 |
| 2006/04/24 | 430 | 430 | 401 | 418 | 480,000 |
| 2006/04/21 | 425 | 429 | 424 | 429 | 221,000 |
| 2006/04/20 | 427 | 428 | 423 | 424 | 348,000 |
| 2006/04/19 | 426 | 428 | 423 | 423 | 256,000 |
| 2006/04/18 | 420 | 424 | 420 | 424 | 144,000 |
| 2006/04/17 | 423 | 425 | 420 | 420 | 292,000 |
| 2006/04/14 | 420 | 425 | 419 | 422 | 200,000 |
| 2006/04/13 | 421 | 426 | 418 | 422 | 301,000 |
| 2006/04/12 | 427 | 428 | 417 | 418 | 334,000 |
| 2006/04/11 | 430 | 433 | 425 | 427 | 307,000 |
| 2006/04/10 | 435 | 435 | 427 | 429 | 181,000 |
| 2006/04/07 | 425 | 430 | 422 | 430 | 419,000 |
| 2006/04/06 | 417 | 426 | 417 | 426 | 338,000 |
| 2006/04/05 | 425 | 425 | 416 | 416 | 362,000 |
| 2006/04/04 | 429 | 429 | 423 | 425 | 660,000 |
| 2006/04/03 | 418 | 427 | 417 | 424 | 650,000 |
| 2006/03/31 | 418 | 418 | 411 | 413 | 570,000 |
| 2006/03/30 | 406 | 410 | 403 | 408 | 534,000 |
| 2006/03/29 | 404 | 406 | 401 | 406 | 215,000 |
| 2006/03/28 | 401 | 403 | 400 | 401 | 161,000 |
| 2006/03/27 | 404 | 404 | 399 | 402 | 272,000 |
| 2006/03/24 | 399 | 403 | 399 | 401 | 120,000 |
| 2006/03/23 | 403 | 403 | 401 | 401 | 161,000 |
| 2006/03/22 | 402 | 402 | 399 | 401 | 195,000 |
| 2006/03/20 | 401 | 402 | 399 | 402 | 215,000 |
| 2006/03/17 | 394 | 399 | 393 | 399 | 144,000 |
| 2006/03/16 | 398 | 399 | 393 | 393 | 289,000 |
| 2006/03/15 | 404 | 404 | 398 | 398 | 186,000 |
| 2006/03/14 | 403 | 405 | 400 | 404 | 243,000 |
| 2006/03/13 | 403 | 404 | 401 | 403 | 360,000 |
| 2006/03/10 | 403 | 404 | 400 | 401 | 506,000 |
| 2006/03/09 | 401 | 405 | 398 | 404 | 360,000 |
| 2006/03/08 | 393 | 405 | 393 | 401 | 307,000 |
| 2006/03/07 | 399 | 404 | 397 | 401 | 253,000 |
| 2006/03/06 | 398 | 400 | 391 | 395 | 278,000 |
| 2006/03/03 | 399 | 399 | 393 | 396 | 250,000 |
| 2006/03/02 | 399 | 399 | 394 | 397 | 247,000 |
| 2006/03/01 | 401 | 401 | 396 | 397 | 206,000 |
| 2006/02/28 | 402 | 403 | 398 | 401 | 403,000 |
| 2006/02/27 | 405 | 409 | 400 | 401 | 672,000 |
| 2006/02/24 | 403 | 404 | 399 | 402 | 474,000 |
| 2006/02/23 | 395 | 403 | 394 | 402 | 1,019,000 |
| 2006/02/22 | 405 | 405 | 391 | 391 | 465,000 |
| 2006/02/21 | 407 | 407 | 397 | 402 | 323,000 |
| 2006/02/20 | 402 | 412 | 391 | 402 | 638,000 |
| 2006/02/17 | 407 | 407 | 401 | 402 | 749,000 |
| 2006/02/16 | 407 | 407 | 401 | 407 | 1,467,000 |
| 2006/02/15 | 412 | 413 | 405 | 407 | 1,548,000 |
| 2006/02/14 | 422 | 428 | 414 | 414 | 424,000 |
| 2006/02/13 | 460 | 462 | 410 | 412 | 791,000 |
| 2006/02/10 | 487 | 487 | 472 | 477 | 152,000 |
| 2006/02/09 | 487 | 487 | 482 | 487 | 131,000 |
| 2006/02/08 | 490 | 492 | 482 | 482 | 200,000 |
| 2006/02/07 | 494 | 498 | 493 | 495 | 154,000 |
| 2006/02/06 | 481 | 498 | 476 | 493 | 159,000 |
| 2006/02/03 | 482 | 487 | 481 | 487 | 47,000 |
| 2006/02/02 | 491 | 491 | 482 | 488 | 91,000 |
| 2006/02/01 | 493 | 494 | 484 | 487 | 103,000 |
| 2006/01/31 | 493 | 493 | 486 | 489 | 95,000 |
| 2006/01/30 | 490 | 496 | 490 | 492 | 135,000 |
| 2006/01/27 | 475 | 490 | 475 | 487 | 136,000 |
| 2006/01/26 | 471 | 475 | 469 | 475 | 70,000 |
| 2006/01/25 | 474 | 478 | 470 | 472 | 88,000 |
| 2006/01/24 | 472 | 480 | 468 | 474 | 82,000 |
| 2006/01/23 | 460 | 478 | 460 | 471 | 138,000 |
| 2006/01/20 | 479 | 481 | 468 | 470 | 195,000 |
| 2006/01/19 | 448 | 479 | 446 | 474 | 184,000 |
| 2006/01/18 | 485 | 486 | 445 | 458 | 273,000 |
| 2006/01/17 | 492 | 495 | 485 | 485 | 189,000 |
| 2006/01/16 | 495 | 497 | 492 | 492 | 166,000 |
| 2006/01/13 | 500 | 500 | 494 | 494 | 85,000 |
| 2006/01/12 | 501 | 501 | 494 | 496 | 136,000 |
| 2006/01/11 | 493 | 498 | 492 | 497 | 154,000 |
| 2006/01/10 | 501 | 501 | 491 | 491 | 221,000 |
| 2006/01/06 | 501 | 504 | 500 | 500 | 103,000 |
| 2006/01/05 | 505 | 507 | 501 | 501 | 129,000 |
| 2006/01/04 | 508 | 508 | 497 | 503 | 99,000 |