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 |
|---|---|---|---|---|---|
| 2009/12/30 | 268 | 268 | 263 | 263 | 63,000 |
| 2009/12/29 | 264 | 269 | 262 | 268 | 86,000 |
| 2009/12/28 | 264 | 268 | 264 | 264 | 51,000 |
| 2009/12/25 | 268 | 268 | 263 | 263 | 106,000 |
| 2009/12/24 | 264 | 266 | 260 | 265 | 86,000 |
| 2009/12/22 | 264 | 266 | 259 | 263 | 124,000 |
| 2009/12/21 | 266 | 267 | 263 | 264 | 59,000 |
| 2009/12/18 | 268 | 268 | 265 | 265 | 62,000 |
| 2009/12/17 | 267 | 269 | 264 | 267 | 83,000 |
| 2009/12/16 | 268 | 272 | 264 | 269 | 141,000 |
| 2009/12/15 | 264 | 265 | 262 | 265 | 70,000 |
| 2009/12/14 | 264 | 265 | 260 | 265 | 106,000 |
| 2009/12/11 | 261 | 264 | 258 | 262 | 265,000 |
| 2009/12/10 | 255 | 264 | 255 | 257 | 157,000 |
| 2009/12/09 | 256 | 258 | 253 | 255 | 165,000 |
| 2009/12/08 | 260 | 261 | 255 | 255 | 145,000 |
| 2009/12/07 | 257 | 260 | 256 | 257 | 82,000 |
| 2009/12/04 | 265 | 269 | 253 | 255 | 343,000 |
| 2009/12/03 | 254 | 258 | 253 | 258 | 122,000 |
| 2009/12/02 | 253 | 255 | 251 | 253 | 201,000 |
| 2009/12/01 | 244 | 252 | 244 | 252 | 240,000 |
| 2009/11/30 | 238 | 247 | 237 | 247 | 143,000 |
| 2009/11/27 | 240 | 240 | 236 | 237 | 95,000 |
| 2009/11/26 | 237 | 241 | 236 | 239 | 101,000 |
| 2009/11/25 | 244 | 245 | 238 | 238 | 190,000 |
| 2009/11/24 | 246 | 246 | 239 | 242 | 126,000 |
| 2009/11/20 | 243 | 248 | 239 | 248 | 113,000 |
| 2009/11/19 | 243 | 244 | 241 | 244 | 51,000 |
| 2009/11/18 | 246 | 246 | 243 | 244 | 114,000 |
| 2009/11/17 | 245 | 247 | 243 | 246 | 107,000 |
| 2009/11/16 | 243 | 248 | 243 | 248 | 58,000 |
| 2009/11/13 | 241 | 246 | 240 | 245 | 100,000 |
| 2009/11/12 | 243 | 243 | 239 | 240 | 113,000 |
| 2009/11/11 | 248 | 248 | 242 | 242 | 118,000 |
| 2009/11/10 | 247 | 249 | 244 | 247 | 109,000 |
| 2009/11/09 | 249 | 249 | 244 | 246 | 50,000 |
| 2009/11/06 | 250 | 250 | 247 | 247 | 59,000 |
| 2009/11/05 | 252 | 253 | 248 | 251 | 81,000 |
| 2009/11/04 | 253 | 253 | 248 | 253 | 112,000 |
| 2009/11/02 | 247 | 253 | 246 | 253 | 100,000 |
| 2009/10/30 | 249 | 251 | 247 | 248 | 120,000 |
| 2009/10/29 | 250 | 250 | 243 | 243 | 171,000 |
| 2009/10/28 | 250 | 252 | 243 | 251 | 123,000 |
| 2009/10/27 | 249 | 253 | 247 | 249 | 136,000 |
| 2009/10/26 | 250 | 252 | 248 | 249 | 174,000 |
| 2009/10/23 | 249 | 249 | 246 | 249 | 111,000 |
| 2009/10/22 | 247 | 248 | 242 | 248 | 146,000 |
| 2009/10/21 | 244 | 248 | 242 | 248 | 105,000 |
| 2009/10/20 | 245 | 246 | 243 | 245 | 130,000 |
| 2009/10/19 | 238 | 242 | 238 | 242 | 150,000 |
| 2009/10/16 | 240 | 244 | 236 | 238 | 159,000 |
| 2009/10/15 | 241 | 242 | 239 | 242 | 92,000 |
| 2009/10/14 | 243 | 243 | 237 | 241 | 175,000 |
| 2009/10/13 | 244 | 246 | 240 | 243 | 116,000 |
| 2009/10/09 | 241 | 243 | 238 | 243 | 93,000 |
| 2009/10/08 | 243 | 243 | 238 | 239 | 97,000 |
| 2009/10/07 | 242 | 242 | 238 | 241 | 129,000 |
| 2009/10/06 | 240 | 241 | 237 | 241 | 72,000 |
| 2009/10/05 | 240 | 242 | 236 | 241 | 93,000 |
| 2009/10/02 | 246 | 246 | 239 | 242 | 203,000 |
| 2009/10/01 | 249 | 249 | 243 | 247 | 132,000 |
| 2009/09/30 | 244 | 250 | 243 | 250 | 117,000 |
| 2009/09/29 | 244 | 245 | 240 | 245 | 87,000 |
| 2009/09/28 | 243 | 245 | 239 | 244 | 109,000 |
| 2009/09/25 | 250 | 250 | 241 | 241 | 212,000 |
| 2009/09/24 | 240 | 248 | 240 | 248 | 171,000 |
| 2009/09/18 | 240 | 240 | 234 | 238 | 164,000 |
| 2009/09/17 | 245 | 246 | 236 | 244 | 208,000 |
| 2009/09/16 | 251 | 252 | 243 | 243 | 168,000 |
| 2009/09/15 | 249 | 250 | 247 | 250 | 63,000 |
| 2009/09/14 | 251 | 251 | 244 | 246 | 138,000 |
| 2009/09/11 | 259 | 259 | 250 | 250 | 233,000 |
| 2009/09/10 | 257 | 258 | 254 | 256 | 139,000 |
| 2009/09/09 | 255 | 256 | 251 | 254 | 107,000 |
| 2009/09/08 | 259 | 259 | 250 | 254 | 99,000 |
| 2009/09/07 | 259 | 261 | 256 | 258 | 61,000 |
| 2009/09/04 | 257 | 261 | 256 | 258 | 124,000 |
| 2009/09/03 | 257 | 262 | 257 | 259 | 70,000 |
| 2009/09/02 | 266 | 266 | 259 | 259 | 141,000 |
| 2009/09/01 | 269 | 271 | 265 | 268 | 94,000 |
| 2009/08/31 | 266 | 271 | 266 | 268 | 83,000 |
| 2009/08/28 | 268 | 269 | 266 | 267 | 84,000 |
| 2009/08/27 | 271 | 271 | 265 | 268 | 86,000 |
| 2009/08/26 | 267 | 271 | 267 | 271 | 70,000 |
| 2009/08/25 | 271 | 272 | 266 | 267 | 160,000 |
| 2009/08/24 | 269 | 270 | 266 | 270 | 134,000 |
| 2009/08/21 | 266 | 268 | 261 | 265 | 97,000 |
| 2009/08/20 | 262 | 270 | 260 | 264 | 126,000 |
| 2009/08/19 | 262 | 263 | 258 | 262 | 91,000 |
| 2009/08/18 | 262 | 268 | 262 | 263 | 158,000 |
| 2009/08/17 | 265 | 265 | 258 | 263 | 190,000 |
| 2009/08/14 | 261 | 264 | 259 | 264 | 126,000 |
| 2009/08/13 | 257 | 263 | 255 | 260 | 170,000 |
| 2009/08/12 | 255 | 259 | 253 | 255 | 138,000 |
| 2009/08/11 | 253 | 259 | 253 | 258 | 138,000 |
| 2009/08/10 | 253 | 255 | 252 | 254 | 114,000 |
| 2009/08/07 | 250 | 253 | 249 | 253 | 67,000 |
| 2009/08/06 | 253 | 255 | 252 | 252 | 103,000 |
| 2009/08/05 | 251 | 253 | 249 | 252 | 88,000 |
| 2009/08/04 | 252 | 252 | 248 | 250 | 149,000 |
| 2009/08/03 | 248 | 250 | 247 | 250 | 89,000 |
| 2009/07/31 | 247 | 249 | 243 | 247 | 102,000 |
| 2009/07/30 | 245 | 246 | 242 | 245 | 91,000 |
| 2009/07/29 | 244 | 245 | 244 | 245 | 78,000 |
| 2009/07/28 | 245 | 247 | 243 | 247 | 102,000 |
| 2009/07/27 | 250 | 250 | 246 | 247 | 176,000 |
| 2009/07/24 | 245 | 249 | 243 | 249 | 175,000 |
| 2009/07/23 | 248 | 248 | 243 | 244 | 169,000 |
| 2009/07/22 | 252 | 252 | 246 | 249 | 180,000 |
| 2009/07/21 | 247 | 251 | 247 | 251 | 103,000 |
| 2009/07/17 | 248 | 250 | 245 | 247 | 100,000 |
| 2009/07/16 | 252 | 252 | 247 | 247 | 86,000 |
| 2009/07/15 | 245 | 251 | 244 | 245 | 113,000 |
| 2009/07/14 | 251 | 251 | 246 | 246 | 94,000 |
| 2009/07/13 | 257 | 257 | 250 | 250 | 73,000 |
| 2009/07/10 | 253 | 256 | 248 | 254 | 195,000 |
| 2009/07/09 | 256 | 262 | 252 | 252 | 149,000 |
| 2009/07/08 | 268 | 270 | 266 | 270 | 183,000 |
| 2009/07/07 | 264 | 269 | 264 | 268 | 50,000 |
| 2009/07/06 | 264 | 267 | 261 | 264 | 54,000 |
| 2009/07/03 | 260 | 266 | 256 | 265 | 89,000 |
| 2009/07/02 | 270 | 270 | 265 | 266 | 136,000 |
| 2009/07/01 | 261 | 271 | 261 | 269 | 112,000 |
| 2009/06/30 | 270 | 272 | 265 | 266 | 114,000 |
| 2009/06/29 | 272 | 274 | 269 | 270 | 228,000 |
| 2009/06/26 | 258 | 263 | 256 | 263 | 117,000 |
| 2009/06/25 | 257 | 257 | 251 | 257 | 177,000 |
| 2009/06/24 | 247 | 252 | 247 | 249 | 104,000 |
| 2009/06/23 | 248 | 249 | 245 | 247 | 136,000 |
| 2009/06/22 | 242 | 250 | 242 | 247 | 110,000 |
| 2009/06/19 | 247 | 250 | 241 | 241 | 243,000 |
| 2009/06/18 | 253 | 253 | 244 | 249 | 134,000 |
| 2009/06/17 | 252 | 261 | 252 | 255 | 128,000 |
| 2009/06/16 | 260 | 264 | 250 | 253 | 146,000 |
| 2009/06/15 | 258 | 262 | 258 | 260 | 105,000 |
| 2009/06/12 | 253 | 259 | 253 | 256 | 241,000 |
| 2009/06/11 | 251 | 258 | 251 | 256 | 96,000 |
| 2009/06/10 | 252 | 254 | 249 | 254 | 235,000 |
| 2009/06/09 | 244 | 250 | 244 | 247 | 143,000 |
| 2009/06/08 | 243 | 247 | 243 | 246 | 155,000 |
| 2009/06/05 | 244 | 245 | 242 | 243 | 77,000 |
| 2009/06/04 | 244 | 246 | 243 | 243 | 66,000 |
| 2009/06/03 | 243 | 247 | 243 | 244 | 64,000 |
| 2009/06/02 | 250 | 250 | 244 | 247 | 109,000 |
| 2009/06/01 | 244 | 248 | 244 | 248 | 192,000 |
| 2009/05/29 | 243 | 244 | 240 | 242 | 89,000 |
| 2009/05/28 | 240 | 245 | 240 | 242 | 95,000 |
| 2009/05/27 | 247 | 250 | 242 | 243 | 149,000 |
| 2009/05/26 | 248 | 249 | 245 | 247 | 65,000 |
| 2009/05/25 | 250 | 253 | 247 | 248 | 150,000 |
| 2009/05/22 | 245 | 248 | 244 | 248 | 98,000 |
| 2009/05/21 | 243 | 245 | 242 | 245 | 49,000 |
| 2009/05/20 | 244 | 245 | 242 | 244 | 85,000 |
| 2009/05/19 | 244 | 247 | 240 | 247 | 81,000 |
| 2009/05/18 | 245 | 245 | 239 | 240 | 105,000 |
| 2009/05/15 | 248 | 248 | 242 | 246 | 141,000 |
| 2009/05/14 | 245 | 254 | 243 | 243 | 90,000 |
| 2009/05/13 | 250 | 252 | 249 | 249 | 38,000 |
| 2009/05/12 | 255 | 256 | 251 | 251 | 30,000 |
| 2009/05/11 | 257 | 258 | 251 | 255 | 40,000 |
| 2009/05/08 | 258 | 259 | 253 | 259 | 74,000 |
| 2009/05/07 | 256 | 259 | 253 | 257 | 130,000 |
| 2009/05/01 | 246 | 249 | 245 | 246 | 66,000 |
| 2009/04/30 | 245 | 252 | 242 | 245 | 110,000 |
| 2009/04/28 | 242 | 246 | 240 | 242 | 259,000 |
| 2009/04/27 | 252 | 252 | 242 | 243 | 123,000 |
| 2009/04/24 | 241 | 244 | 237 | 242 | 102,000 |
| 2009/04/23 | 241 | 246 | 239 | 244 | 129,000 |
| 2009/04/22 | 251 | 251 | 240 | 241 | 122,000 |
| 2009/04/21 | 253 | 253 | 245 | 249 | 118,000 |
| 2009/04/20 | 256 | 256 | 253 | 255 | 62,000 |
| 2009/04/17 | 258 | 258 | 253 | 255 | 65,000 |
| 2009/04/16 | 255 | 260 | 254 | 255 | 74,000 |
| 2009/04/15 | 250 | 255 | 250 | 254 | 80,000 |
| 2009/04/14 | 254 | 255 | 251 | 251 | 109,000 |
| 2009/04/13 | 253 | 255 | 251 | 251 | 50,000 |
| 2009/04/10 | 256 | 257 | 251 | 251 | 41,000 |
| 2009/04/09 | 247 | 255 | 246 | 254 | 64,000 |
| 2009/04/08 | 255 | 257 | 247 | 247 | 93,000 |
| 2009/04/07 | 265 | 266 | 257 | 258 | 77,000 |
| 2009/04/06 | 269 | 269 | 259 | 262 | 70,000 |
| 2009/04/03 | 271 | 272 | 265 | 265 | 49,000 |
| 2009/04/02 | 271 | 275 | 268 | 275 | 80,000 |
| 2009/04/01 | 266 | 269 | 263 | 267 | 89,000 |
| 2009/03/31 | 259 | 262 | 249 | 262 | 162,000 |
| 2009/03/30 | 270 | 274 | 263 | 263 | 185,000 |
| 2009/03/27 | 283 | 285 | 276 | 278 | 111,000 |
| 2009/03/26 | 283 | 284 | 278 | 281 | 122,000 |
| 2009/03/25 | 283 | 284 | 277 | 284 | 205,000 |
| 2009/03/24 | 282 | 282 | 276 | 280 | 224,000 |
| 2009/03/23 | 271 | 272 | 265 | 272 | 157,000 |
| 2009/03/19 | 268 | 270 | 265 | 270 | 70,000 |
| 2009/03/18 | 265 | 266 | 263 | 263 | 81,000 |
| 2009/03/17 | 264 | 268 | 260 | 262 | 109,000 |
| 2009/03/16 | 273 | 275 | 256 | 260 | 174,000 |
| 2009/03/13 | 243 | 267 | 243 | 258 | 242,000 |
| 2009/03/12 | 258 | 260 | 242 | 248 | 165,000 |
| 2009/03/11 | 269 | 270 | 262 | 262 | 104,000 |
| 2009/03/10 | 270 | 271 | 262 | 265 | 73,000 |
| 2009/03/09 | 276 | 277 | 273 | 273 | 64,000 |
| 2009/03/06 | 285 | 286 | 277 | 277 | 137,000 |
| 2009/03/05 | 290 | 290 | 285 | 290 | 127,000 |
| 2009/03/04 | 280 | 286 | 279 | 286 | 90,000 |
| 2009/03/03 | 281 | 283 | 278 | 278 | 86,000 |
| 2009/03/02 | 281 | 285 | 280 | 283 | 95,000 |
| 2009/02/27 | 286 | 290 | 279 | 290 | 93,000 |
| 2009/02/26 | 279 | 283 | 277 | 282 | 32,000 |
| 2009/02/25 | 295 | 295 | 278 | 284 | 177,000 |
| 2009/02/24 | 285 | 285 | 278 | 280 | 125,000 |
| 2009/02/23 | 282 | 290 | 280 | 290 | 70,000 |
| 2009/02/20 | 296 | 296 | 285 | 285 | 114,000 |
| 2009/02/19 | 292 | 295 | 290 | 295 | 63,000 |
| 2009/02/18 | 294 | 296 | 286 | 291 | 97,000 |
| 2009/02/17 | 286 | 295 | 284 | 295 | 50,000 |
| 2009/02/16 | 283 | 293 | 283 | 289 | 79,000 |
| 2009/02/13 | 285 | 285 | 277 | 278 | 108,000 |
| 2009/02/12 | 279 | 282 | 277 | 281 | 58,000 |
| 2009/02/10 | 287 | 289 | 280 | 280 | 180,000 |
| 2009/02/09 | 290 | 292 | 282 | 282 | 161,000 |
| 2009/02/06 | 301 | 302 | 294 | 295 | 50,000 |
| 2009/02/05 | 302 | 305 | 298 | 300 | 94,000 |
| 2009/02/04 | 295 | 306 | 294 | 302 | 149,000 |
| 2009/02/03 | 302 | 307 | 296 | 299 | 147,000 |
| 2009/02/02 | 290 | 304 | 289 | 302 | 128,000 |
| 2009/01/30 | 295 | 297 | 290 | 295 | 76,000 |
| 2009/01/29 | 304 | 305 | 297 | 305 | 120,000 |
| 2009/01/28 | 307 | 307 | 301 | 303 | 88,000 |
| 2009/01/27 | 302 | 309 | 302 | 309 | 168,000 |
| 2009/01/26 | 300 | 303 | 294 | 302 | 139,000 |
| 2009/01/23 | 295 | 295 | 290 | 294 | 71,000 |
| 2009/01/22 | 295 | 298 | 290 | 298 | 112,000 |
| 2009/01/21 | 286 | 293 | 286 | 290 | 89,000 |
| 2009/01/20 | 291 | 295 | 287 | 293 | 94,000 |
| 2009/01/19 | 287 | 290 | 285 | 290 | 90,000 |
| 2009/01/16 | 288 | 292 | 285 | 291 | 119,000 |
| 2009/01/15 | 280 | 294 | 280 | 290 | 140,000 |
| 2009/01/14 | 289 | 289 | 280 | 284 | 113,000 |
| 2009/01/13 | 290 | 294 | 284 | 284 | 130,000 |
| 2009/01/09 | 296 | 298 | 294 | 294 | 59,000 |
| 2009/01/08 | 305 | 307 | 298 | 299 | 107,000 |
| 2009/01/07 | 312 | 314 | 306 | 310 | 124,000 |
| 2009/01/06 | 313 | 314 | 311 | 312 | 113,000 |
| 2009/01/05 | 313 | 317 | 308 | 308 | 45,000 |