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 |
|---|---|---|---|---|---|
| 2008/12/30 | 307 | 315 | 302 | 312 | 98,000 |
| 2008/12/29 | 302 | 308 | 302 | 308 | 90,000 |
| 2008/12/26 | 299 | 301 | 299 | 301 | 31,000 |
| 2008/12/25 | 300 | 300 | 298 | 300 | 87,000 |
| 2008/12/24 | 297 | 299 | 295 | 296 | 123,000 |
| 2008/12/22 | 292 | 298 | 292 | 298 | 96,000 |
| 2008/12/19 | 294 | 304 | 291 | 291 | 108,000 |
| 2008/12/18 | 291 | 302 | 291 | 299 | 191,000 |
| 2008/12/17 | 303 | 303 | 290 | 301 | 153,000 |
| 2008/12/16 | 301 | 301 | 296 | 298 | 83,000 |
| 2008/12/15 | 304 | 313 | 304 | 306 | 203,000 |
| 2008/12/12 | 305 | 307 | 292 | 301 | 338,000 |
| 2008/12/11 | 298 | 305 | 295 | 305 | 291,000 |
| 2008/12/10 | 307 | 308 | 298 | 302 | 223,000 |
| 2008/12/09 | 306 | 307 | 297 | 302 | 123,000 |
| 2008/12/08 | 301 | 314 | 300 | 311 | 253,000 |
| 2008/12/05 | 306 | 307 | 295 | 298 | 353,000 |
| 2008/12/04 | 294 | 299 | 289 | 296 | 290,000 |
| 2008/12/03 | 290 | 296 | 288 | 296 | 226,000 |
| 2008/12/02 | 295 | 299 | 287 | 287 | 382,000 |
| 2008/12/01 | 301 | 302 | 294 | 302 | 210,000 |
| 2008/11/28 | 306 | 306 | 296 | 305 | 200,000 |
| 2008/11/27 | 296 | 305 | 296 | 305 | 136,000 |
| 2008/11/26 | 298 | 301 | 297 | 298 | 124,000 |
| 2008/11/25 | 316 | 316 | 289 | 308 | 285,000 |
| 2008/11/21 | 281 | 297 | 280 | 296 | 219,000 |
| 2008/11/20 | 292 | 297 | 287 | 290 | 151,000 |
| 2008/11/19 | 295 | 297 | 283 | 292 | 143,000 |
| 2008/11/18 | 299 | 300 | 293 | 295 | 196,000 |
| 2008/11/17 | 286 | 305 | 285 | 302 | 142,000 |
| 2008/11/14 | 303 | 304 | 291 | 295 | 232,000 |
| 2008/11/13 | 283 | 293 | 283 | 288 | 158,000 |
| 2008/11/12 | 298 | 304 | 290 | 293 | 279,000 |
| 2008/11/11 | 323 | 323 | 299 | 300 | 272,000 |
| 2008/11/10 | 314 | 323 | 310 | 318 | 201,000 |
| 2008/11/07 | 315 | 319 | 306 | 309 | 328,000 |
| 2008/11/06 | 328 | 330 | 314 | 319 | 241,000 |
| 2008/11/05 | 337 | 337 | 320 | 331 | 292,000 |
| 2008/11/04 | 324 | 333 | 312 | 322 | 213,000 |
| 2008/10/31 | 327 | 337 | 321 | 328 | 353,000 |
| 2008/10/30 | 301 | 325 | 293 | 322 | 464,000 |
| 2008/10/29 | 299 | 301 | 282 | 291 | 363,000 |
| 2008/10/28 | 272 | 276 | 260 | 272 | 411,000 |
| 2008/10/27 | 275 | 279 | 261 | 264 | 426,000 |
| 2008/10/24 | 282 | 287 | 268 | 270 | 246,000 |
| 2008/10/23 | 277 | 285 | 273 | 283 | 293,000 |
| 2008/10/22 | 293 | 299 | 282 | 282 | 231,000 |
| 2008/10/21 | 296 | 299 | 284 | 294 | 172,000 |
| 2008/10/20 | 276 | 289 | 271 | 289 | 261,000 |
| 2008/10/17 | 268 | 270 | 252 | 266 | 239,000 |
| 2008/10/16 | 271 | 271 | 243 | 243 | 277,000 |
| 2008/10/15 | 282 | 284 | 271 | 276 | 240,000 |
| 2008/10/14 | 293 | 297 | 282 | 292 | 254,000 |
| 2008/10/10 | 278 | 279 | 258 | 277 | 348,000 |
| 2008/10/09 | 277 | 292 | 276 | 280 | 239,000 |
| 2008/10/08 | 284 | 290 | 272 | 272 | 216,000 |
| 2008/10/07 | 282 | 296 | 282 | 287 | 225,000 |
| 2008/10/06 | 305 | 305 | 290 | 292 | 213,000 |
| 2008/10/03 | 306 | 311 | 297 | 303 | 197,000 |
| 2008/10/02 | 319 | 319 | 300 | 302 | 208,000 |
| 2008/10/01 | 300 | 314 | 300 | 309 | 182,000 |
| 2008/09/30 | 305 | 311 | 290 | 295 | 272,000 |
| 2008/09/29 | 330 | 337 | 300 | 309 | 247,000 |
| 2008/09/26 | 345 | 345 | 321 | 332 | 405,000 |
| 2008/09/25 | 343 | 349 | 337 | 346 | 176,000 |
| 2008/09/24 | 340 | 341 | 327 | 341 | 160,000 |
| 2008/09/22 | 346 | 350 | 331 | 339 | 297,000 |
| 2008/09/19 | 324 | 336 | 322 | 336 | 201,000 |
| 2008/09/18 | 308 | 325 | 307 | 322 | 213,000 |
| 2008/09/17 | 307 | 313 | 302 | 313 | 259,000 |
| 2008/09/16 | 311 | 315 | 302 | 307 | 258,000 |
| 2008/09/12 | 307 | 317 | 307 | 316 | 329,000 |
| 2008/09/11 | 310 | 315 | 307 | 309 | 269,000 |
| 2008/09/10 | 306 | 316 | 306 | 315 | 497,000 |
| 2008/09/09 | 308 | 311 | 305 | 311 | 248,000 |
| 2008/09/08 | 307 | 322 | 306 | 310 | 300,000 |
| 2008/09/05 | 292 | 299 | 291 | 297 | 176,000 |
| 2008/09/04 | 300 | 301 | 294 | 298 | 242,000 |
| 2008/09/03 | 293 | 301 | 292 | 300 | 180,000 |
| 2008/09/02 | 301 | 302 | 288 | 292 | 373,000 |
| 2008/09/01 | 318 | 318 | 298 | 304 | 299,000 |
| 2008/08/29 | 314 | 323 | 314 | 320 | 224,000 |
| 2008/08/28 | 310 | 313 | 301 | 312 | 205,000 |
| 2008/08/27 | 315 | 316 | 312 | 313 | 84,000 |
| 2008/08/26 | 318 | 318 | 314 | 316 | 99,000 |
| 2008/08/25 | 326 | 328 | 319 | 321 | 189,000 |
| 2008/08/22 | 322 | 322 | 315 | 319 | 116,000 |
| 2008/08/21 | 323 | 324 | 317 | 321 | 61,000 |
| 2008/08/20 | 322 | 325 | 321 | 324 | 143,000 |
| 2008/08/19 | 336 | 336 | 324 | 327 | 180,000 |
| 2008/08/18 | 330 | 340 | 330 | 338 | 241,000 |
| 2008/08/15 | 326 | 333 | 326 | 333 | 145,000 |
| 2008/08/14 | 323 | 330 | 323 | 327 | 178,000 |
| 2008/08/13 | 331 | 331 | 325 | 327 | 267,000 |
| 2008/08/12 | 333 | 338 | 331 | 331 | 201,000 |
| 2008/08/11 | 333 | 341 | 333 | 337 | 939,000 |
| 2008/08/08 | 339 | 339 | 332 | 335 | 181,000 |
| 2008/08/07 | 349 | 349 | 339 | 341 | 270,000 |
| 2008/08/06 | 353 | 354 | 345 | 348 | 1,037,000 |
| 2008/08/05 | 344 | 354 | 344 | 350 | 123,000 |
| 2008/08/04 | 360 | 362 | 348 | 348 | 169,000 |
| 2008/08/01 | 366 | 367 | 356 | 358 | 155,000 |
| 2008/07/31 | 359 | 370 | 358 | 370 | 319,000 |
| 2008/07/30 | 354 | 360 | 353 | 359 | 197,000 |
| 2008/07/29 | 354 | 354 | 348 | 353 | 254,000 |
| 2008/07/28 | 358 | 360 | 355 | 355 | 167,000 |
| 2008/07/25 | 365 | 368 | 358 | 360 | 437,000 |
| 2008/07/24 | 354 | 363 | 354 | 361 | 322,000 |
| 2008/07/23 | 353 | 362 | 351 | 355 | 209,000 |
| 2008/07/22 | 350 | 351 | 346 | 351 | 144,000 |
| 2008/07/18 | 354 | 354 | 348 | 349 | 87,000 |
| 2008/07/17 | 353 | 354 | 347 | 351 | 106,000 |
| 2008/07/16 | 351 | 352 | 346 | 348 | 100,000 |
| 2008/07/15 | 352 | 353 | 349 | 351 | 158,000 |
| 2008/07/14 | 359 | 359 | 352 | 352 | 100,000 |
| 2008/07/11 | 356 | 359 | 351 | 355 | 225,000 |
| 2008/07/10 | 359 | 361 | 355 | 355 | 141,000 |
| 2008/07/09 | 366 | 367 | 355 | 355 | 171,000 |
| 2008/07/08 | 366 | 367 | 361 | 362 | 137,000 |
| 2008/07/07 | 361 | 370 | 361 | 368 | 107,000 |
| 2008/07/04 | 366 | 369 | 362 | 365 | 119,000 |
| 2008/07/03 | 372 | 372 | 363 | 369 | 215,000 |
| 2008/07/02 | 385 | 385 | 368 | 370 | 1,333,000 |
| 2008/07/01 | 383 | 388 | 375 | 383 | 1,434,000 |
| 2008/06/30 | 378 | 384 | 374 | 379 | 188,000 |
| 2008/06/27 | 365 | 374 | 362 | 373 | 210,000 |
| 2008/06/26 | 374 | 375 | 368 | 370 | 182,000 |
| 2008/06/25 | 368 | 374 | 360 | 374 | 263,000 |
| 2008/06/24 | 361 | 364 | 357 | 362 | 138,000 |
| 2008/06/23 | 355 | 362 | 352 | 360 | 121,000 |
| 2008/06/20 | 361 | 363 | 357 | 359 | 260,000 |
| 2008/06/19 | 366 | 367 | 359 | 362 | 190,000 |
| 2008/06/18 | 368 | 372 | 366 | 370 | 130,000 |
| 2008/06/17 | 368 | 374 | 368 | 372 | 182,000 |
| 2008/06/16 | 374 | 375 | 364 | 372 | 101,000 |
| 2008/06/13 | 370 | 375 | 366 | 373 | 231,000 |
| 2008/06/12 | 364 | 375 | 364 | 375 | 330,000 |
| 2008/06/11 | 365 | 373 | 365 | 369 | 268,000 |
| 2008/06/10 | 374 | 374 | 367 | 369 | 207,000 |
| 2008/06/09 | 360 | 369 | 359 | 359 | 164,000 |
| 2008/06/06 | 368 | 374 | 365 | 365 | 186,000 |
| 2008/06/05 | 366 | 373 | 365 | 371 | 201,000 |
| 2008/06/04 | 363 | 370 | 362 | 368 | 188,000 |
| 2008/06/03 | 373 | 373 | 362 | 363 | 1,180,000 |
| 2008/06/02 | 369 | 374 | 362 | 374 | 1,250,000 |
| 2008/05/30 | 368 | 375 | 363 | 370 | 233,000 |
| 2008/05/29 | 360 | 364 | 359 | 363 | 121,000 |
| 2008/05/28 | 352 | 360 | 352 | 355 | 262,000 |
| 2008/05/27 | 353 | 358 | 352 | 356 | 154,000 |
| 2008/05/26 | 365 | 365 | 352 | 353 | 299,000 |
| 2008/05/23 | 365 | 367 | 363 | 364 | 215,000 |
| 2008/05/22 | 365 | 370 | 364 | 370 | 190,000 |
| 2008/05/21 | 371 | 383 | 371 | 378 | 427,000 |
| 2008/05/20 | 372 | 384 | 372 | 381 | 200,000 |
| 2008/05/19 | 366 | 384 | 366 | 380 | 356,000 |
| 2008/05/16 | 386 | 386 | 377 | 381 | 276,000 |
| 2008/05/15 | 380 | 385 | 378 | 384 | 144,000 |
| 2008/05/14 | 364 | 376 | 364 | 375 | 176,000 |
| 2008/05/13 | 362 | 366 | 357 | 366 | 282,000 |
| 2008/05/12 | 370 | 370 | 360 | 363 | 258,000 |
| 2008/05/09 | 388 | 388 | 372 | 374 | 163,000 |
| 2008/05/08 | 388 | 393 | 385 | 387 | 136,000 |
| 2008/05/07 | 386 | 390 | 385 | 388 | 159,000 |
| 2008/05/02 | 382 | 388 | 377 | 385 | 933,000 |
| 2008/05/01 | 371 | 377 | 371 | 377 | 91,000 |
| 2008/04/30 | 369 | 381 | 368 | 379 | 165,000 |
| 2008/04/28 | 370 | 381 | 370 | 378 | 104,000 |
| 2008/04/25 | 371 | 371 | 366 | 367 | 190,000 |
| 2008/04/24 | 358 | 359 | 355 | 356 | 97,000 |
| 2008/04/23 | 359 | 366 | 358 | 359 | 112,000 |
| 2008/04/22 | 360 | 360 | 353 | 358 | 220,000 |
| 2008/04/21 | 369 | 371 | 361 | 364 | 184,000 |
| 2008/04/18 | 365 | 368 | 363 | 365 | 157,000 |
| 2008/04/17 | 370 | 372 | 367 | 368 | 186,000 |
| 2008/04/16 | 366 | 372 | 366 | 369 | 204,000 |
| 2008/04/15 | 365 | 373 | 364 | 371 | 183,000 |
| 2008/04/14 | 357 | 369 | 357 | 369 | 107,000 |
| 2008/04/11 | 365 | 378 | 365 | 377 | 101,000 |
| 2008/04/10 | 365 | 367 | 362 | 365 | 113,000 |
| 2008/04/09 | 380 | 380 | 362 | 362 | 113,000 |
| 2008/04/08 | 380 | 383 | 375 | 375 | 57,000 |
| 2008/04/07 | 390 | 390 | 377 | 385 | 162,000 |
| 2008/04/04 | 387 | 392 | 380 | 386 | 126,000 |
| 2008/04/03 | 391 | 392 | 388 | 389 | 137,000 |
| 2008/04/02 | 398 | 403 | 393 | 396 | 199,000 |
| 2008/04/01 | 394 | 398 | 388 | 390 | 249,000 |
| 2008/03/31 | 386 | 391 | 377 | 384 | 134,000 |
| 2008/03/28 | 388 | 394 | 384 | 391 | 125,000 |
| 2008/03/27 | 376 | 389 | 376 | 387 | 124,000 |
| 2008/03/26 | 381 | 383 | 375 | 379 | 102,000 |
| 2008/03/25 | 386 | 389 | 380 | 383 | 216,000 |
| 2008/03/24 | 374 | 378 | 371 | 371 | 148,000 |
| 2008/03/21 | 362 | 370 | 361 | 369 | 186,000 |
| 2008/03/19 | 352 | 361 | 352 | 360 | 154,000 |
| 2008/03/18 | 342 | 347 | 342 | 347 | 222,000 |
| 2008/03/17 | 343 | 345 | 341 | 342 | 228,000 |
| 2008/03/14 | 353 | 353 | 343 | 347 | 332,000 |
| 2008/03/13 | 347 | 350 | 345 | 348 | 231,000 |
| 2008/03/12 | 350 | 353 | 342 | 344 | 190,000 |
| 2008/03/11 | 350 | 350 | 340 | 344 | 181,000 |
| 2008/03/10 | 345 | 349 | 341 | 345 | 147,000 |
| 2008/03/07 | 340 | 350 | 340 | 340 | 135,000 |
| 2008/03/06 | 339 | 347 | 339 | 346 | 109,000 |
| 2008/03/05 | 342 | 343 | 337 | 339 | 123,000 |
| 2008/03/04 | 350 | 350 | 337 | 341 | 281,000 |
| 2008/03/03 | 358 | 358 | 341 | 348 | 195,000 |
| 2008/02/29 | 367 | 372 | 357 | 359 | 284,000 |
| 2008/02/28 | 366 | 369 | 364 | 367 | 76,000 |
| 2008/02/27 | 367 | 370 | 365 | 369 | 181,000 |
| 2008/02/26 | 375 | 375 | 362 | 362 | 175,000 |
| 2008/02/25 | 375 | 376 | 372 | 375 | 263,000 |
| 2008/02/22 | 373 | 378 | 368 | 370 | 208,000 |
| 2008/02/21 | 375 | 379 | 373 | 378 | 306,000 |
| 2008/02/20 | 378 | 379 | 370 | 370 | 218,000 |
| 2008/02/19 | 380 | 384 | 376 | 381 | 235,000 |
| 2008/02/18 | 381 | 387 | 376 | 376 | 192,000 |
| 2008/02/15 | 390 | 391 | 380 | 384 | 243,000 |
| 2008/02/14 | 387 | 395 | 387 | 395 | 146,000 |
| 2008/02/13 | 383 | 392 | 382 | 383 | 189,000 |
| 2008/02/12 | 384 | 388 | 379 | 387 | 212,000 |
| 2008/02/08 | 383 | 389 | 380 | 381 | 127,000 |
| 2008/02/07 | 376 | 383 | 375 | 383 | 217,000 |
| 2008/02/06 | 392 | 392 | 381 | 381 | 138,000 |
| 2008/02/05 | 398 | 400 | 394 | 394 | 149,000 |
| 2008/02/04 | 403 | 403 | 394 | 398 | 180,000 |
| 2008/02/01 | 393 | 393 | 383 | 388 | 234,000 |
| 2008/01/31 | 388 | 392 | 375 | 392 | 471,000 |
| 2008/01/30 | 390 | 392 | 384 | 388 | 179,000 |
| 2008/01/29 | 389 | 393 | 385 | 390 | 181,000 |
| 2008/01/28 | 392 | 395 | 384 | 384 | 251,000 |
| 2008/01/25 | 389 | 392 | 379 | 392 | 265,000 |
| 2008/01/24 | 378 | 384 | 376 | 379 | 186,000 |
| 2008/01/23 | 372 | 382 | 372 | 376 | 216,000 |
| 2008/01/22 | 383 | 383 | 370 | 370 | 294,000 |
| 2008/01/21 | 387 | 388 | 380 | 383 | 300,000 |
| 2008/01/18 | 391 | 391 | 384 | 387 | 335,000 |
| 2008/01/17 | 387 | 393 | 383 | 391 | 352,000 |
| 2008/01/16 | 394 | 395 | 384 | 385 | 283,000 |
| 2008/01/15 | 408 | 408 | 394 | 395 | 277,000 |
| 2008/01/11 | 395 | 402 | 391 | 398 | 334,000 |
| 2008/01/10 | 398 | 406 | 393 | 393 | 199,000 |
| 2008/01/09 | 389 | 405 | 389 | 396 | 454,000 |
| 2008/01/08 | 390 | 391 | 386 | 389 | 251,000 |
| 2008/01/07 | 390 | 392 | 385 | 390 | 356,000 |
| 2008/01/04 | 396 | 397 | 380 | 381 | 220,000 |