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 |
|---|---|---|---|---|---|
| 2010/12/30 | 217 | 218 | 213 | 216 | 153,000 |
| 2010/12/29 | 217 | 217 | 215 | 215 | 216,000 |
| 2010/12/28 | 214 | 218 | 213 | 217 | 68,000 |
| 2010/12/27 | 221 | 221 | 215 | 215 | 193,000 |
| 2010/12/24 | 220 | 220 | 217 | 219 | 270,000 |
| 2010/12/22 | 224 | 224 | 221 | 221 | 193,000 |
| 2010/12/21 | 224 | 226 | 224 | 224 | 109,000 |
| 2010/12/20 | 227 | 227 | 223 | 224 | 185,000 |
| 2010/12/17 | 225 | 228 | 224 | 228 | 231,000 |
| 2010/12/16 | 225 | 227 | 223 | 227 | 109,000 |
| 2010/12/15 | 228 | 228 | 223 | 226 | 306,000 |
| 2010/12/14 | 222 | 226 | 222 | 226 | 241,000 |
| 2010/12/13 | 222 | 227 | 222 | 226 | 145,000 |
| 2010/12/10 | 225 | 225 | 221 | 223 | 349,000 |
| 2010/12/09 | 220 | 225 | 220 | 225 | 171,000 |
| 2010/12/08 | 221 | 225 | 221 | 221 | 159,000 |
| 2010/12/07 | 222 | 225 | 221 | 225 | 118,000 |
| 2010/12/06 | 223 | 225 | 223 | 225 | 123,000 |
| 2010/12/03 | 228 | 228 | 217 | 224 | 263,000 |
| 2010/12/02 | 225 | 226 | 223 | 226 | 232,000 |
| 2010/12/01 | 216 | 222 | 216 | 221 | 121,000 |
| 2010/11/30 | 221 | 223 | 217 | 217 | 110,000 |
| 2010/11/29 | 220 | 225 | 217 | 221 | 229,000 |
| 2010/11/26 | 223 | 223 | 221 | 222 | 71,000 |
| 2010/11/25 | 227 | 227 | 224 | 224 | 173,000 |
| 2010/11/24 | 225 | 226 | 224 | 224 | 142,000 |
| 2010/11/22 | 225 | 227 | 225 | 226 | 64,000 |
| 2010/11/19 | 223 | 227 | 223 | 225 | 89,000 |
| 2010/11/18 | 223 | 225 | 220 | 225 | 139,000 |
| 2010/11/17 | 217 | 221 | 217 | 221 | 78,000 |
| 2010/11/16 | 220 | 220 | 217 | 218 | 86,000 |
| 2010/11/15 | 222 | 223 | 219 | 219 | 110,000 |
| 2010/11/12 | 229 | 229 | 222 | 222 | 134,000 |
| 2010/11/11 | 225 | 228 | 224 | 228 | 112,000 |
| 2010/11/10 | 223 | 226 | 223 | 225 | 88,000 |
| 2010/11/09 | 223 | 224 | 223 | 223 | 29,000 |
| 2010/11/08 | 223 | 223 | 221 | 223 | 76,000 |
| 2010/11/05 | 223 | 226 | 222 | 223 | 148,000 |
| 2010/11/04 | 216 | 221 | 216 | 217 | 126,000 |
| 2010/11/02 | 218 | 218 | 215 | 215 | 118,000 |
| 2010/11/01 | 213 | 218 | 211 | 217 | 158,000 |
| 2010/10/29 | 209 | 211 | 208 | 210 | 121,000 |
| 2010/10/28 | 211 | 212 | 208 | 208 | 223,000 |
| 2010/10/27 | 209 | 212 | 209 | 210 | 107,000 |
| 2010/10/26 | 211 | 214 | 211 | 212 | 92,000 |
| 2010/10/25 | 217 | 217 | 213 | 213 | 146,000 |
| 2010/10/22 | 214 | 219 | 212 | 217 | 366,000 |
| 2010/10/21 | 203 | 210 | 199 | 209 | 331,000 |
| 2010/10/20 | 204 | 204 | 200 | 200 | 172,000 |
| 2010/10/19 | 206 | 210 | 205 | 205 | 184,000 |
| 2010/10/18 | 204 | 207 | 202 | 206 | 120,000 |
| 2010/10/15 | 210 | 211 | 203 | 203 | 231,000 |
| 2010/10/14 | 213 | 218 | 213 | 216 | 164,000 |
| 2010/10/13 | 216 | 216 | 211 | 212 | 90,000 |
| 2010/10/12 | 223 | 223 | 214 | 215 | 204,000 |
| 2010/10/08 | 223 | 224 | 222 | 222 | 54,000 |
| 2010/10/07 | 220 | 226 | 220 | 225 | 130,000 |
| 2010/10/06 | 225 | 225 | 219 | 220 | 181,000 |
| 2010/10/05 | 220 | 225 | 220 | 224 | 112,000 |
| 2010/10/04 | 225 | 225 | 219 | 220 | 110,000 |
| 2010/10/01 | 227 | 227 | 221 | 225 | 138,000 |
| 2010/09/30 | 227 | 229 | 221 | 222 | 59,000 |
| 2010/09/29 | 224 | 228 | 224 | 228 | 95,000 |
| 2010/09/28 | 225 | 225 | 220 | 223 | 49,000 |
| 2010/09/27 | 224 | 227 | 221 | 227 | 164,000 |
| 2010/09/24 | 223 | 224 | 222 | 223 | 81,000 |
| 2010/09/22 | 223 | 224 | 222 | 223 | 70,000 |
| 2010/09/21 | 226 | 226 | 222 | 222 | 72,000 |
| 2010/09/17 | 223 | 226 | 223 | 225 | 74,000 |
| 2010/09/16 | 223 | 223 | 220 | 222 | 46,000 |
| 2010/09/15 | 221 | 223 | 220 | 222 | 101,000 |
| 2010/09/14 | 217 | 222 | 217 | 222 | 73,000 |
| 2010/09/13 | 217 | 219 | 217 | 218 | 50,000 |
| 2010/09/10 | 218 | 222 | 218 | 219 | 250,000 |
| 2010/09/09 | 220 | 221 | 220 | 220 | 42,000 |
| 2010/09/08 | 220 | 221 | 219 | 219 | 60,000 |
| 2010/09/07 | 223 | 223 | 220 | 222 | 44,000 |
| 2010/09/06 | 221 | 224 | 221 | 223 | 37,000 |
| 2010/09/03 | 221 | 222 | 219 | 221 | 98,000 |
| 2010/09/02 | 225 | 225 | 221 | 222 | 97,000 |
| 2010/09/01 | 221 | 222 | 219 | 222 | 118,000 |
| 2010/08/31 | 221 | 223 | 219 | 219 | 62,000 |
| 2010/08/30 | 224 | 227 | 223 | 226 | 70,000 |
| 2010/08/27 | 221 | 223 | 221 | 222 | 52,000 |
| 2010/08/26 | 218 | 223 | 216 | 222 | 110,000 |
| 2010/08/25 | 224 | 224 | 215 | 218 | 206,000 |
| 2010/08/24 | 222 | 224 | 221 | 224 | 127,000 |
| 2010/08/23 | 220 | 223 | 219 | 221 | 92,000 |
| 2010/08/20 | 221 | 225 | 220 | 220 | 70,000 |
| 2010/08/19 | 223 | 224 | 223 | 224 | 38,000 |
| 2010/08/18 | 222 | 224 | 218 | 224 | 86,000 |
| 2010/08/17 | 216 | 221 | 216 | 218 | 52,000 |
| 2010/08/16 | 218 | 219 | 217 | 218 | 47,000 |
| 2010/08/13 | 219 | 222 | 215 | 218 | 114,000 |
| 2010/08/12 | 220 | 222 | 216 | 219 | 118,000 |
| 2010/08/11 | 229 | 229 | 222 | 222 | 104,000 |
| 2010/08/10 | 229 | 232 | 229 | 229 | 58,000 |
| 2010/08/09 | 228 | 230 | 227 | 228 | 25,000 |
| 2010/08/06 | 226 | 230 | 224 | 228 | 44,000 |
| 2010/08/05 | 225 | 226 | 224 | 226 | 49,000 |
| 2010/08/04 | 225 | 227 | 222 | 222 | 69,000 |
| 2010/08/03 | 230 | 230 | 225 | 225 | 81,000 |
| 2010/08/02 | 223 | 228 | 223 | 225 | 66,000 |
| 2010/07/30 | 232 | 232 | 223 | 223 | 128,000 |
| 2010/07/29 | 230 | 234 | 229 | 231 | 135,000 |
| 2010/07/28 | 227 | 231 | 227 | 230 | 114,000 |
| 2010/07/27 | 222 | 227 | 221 | 227 | 105,000 |
| 2010/07/26 | 226 | 226 | 222 | 222 | 108,000 |
| 2010/07/23 | 224 | 224 | 222 | 223 | 134,000 |
| 2010/07/22 | 224 | 225 | 223 | 223 | 139,000 |
| 2010/07/21 | 228 | 229 | 224 | 224 | 143,000 |
| 2010/07/20 | 226 | 230 | 224 | 230 | 76,000 |
| 2010/07/16 | 236 | 236 | 228 | 229 | 69,000 |
| 2010/07/15 | 241 | 241 | 237 | 237 | 48,000 |
| 2010/07/14 | 245 | 245 | 242 | 243 | 37,000 |
| 2010/07/13 | 245 | 246 | 240 | 241 | 82,000 |
| 2010/07/12 | 242 | 247 | 241 | 243 | 44,000 |
| 2010/07/09 | 244 | 244 | 240 | 242 | 61,000 |
| 2010/07/08 | 248 | 249 | 244 | 245 | 40,000 |
| 2010/07/07 | 245 | 245 | 243 | 244 | 38,000 |
| 2010/07/06 | 243 | 250 | 243 | 247 | 75,000 |
| 2010/07/05 | 243 | 247 | 240 | 246 | 53,000 |
| 2010/07/02 | 250 | 250 | 241 | 245 | 146,000 |
| 2010/07/01 | 250 | 253 | 246 | 250 | 114,000 |
| 2010/06/30 | 253 | 257 | 249 | 257 | 149,000 |
| 2010/06/29 | 252 | 252 | 249 | 251 | 33,000 |
| 2010/06/28 | 250 | 253 | 248 | 253 | 42,000 |
| 2010/06/25 | 252 | 256 | 248 | 252 | 176,000 |
| 2010/06/24 | 246 | 254 | 246 | 252 | 70,000 |
| 2010/06/23 | 243 | 249 | 243 | 247 | 102,000 |
| 2010/06/22 | 246 | 248 | 244 | 248 | 131,000 |
| 2010/06/21 | 243 | 247 | 242 | 246 | 89,000 |
| 2010/06/18 | 229 | 245 | 228 | 242 | 238,000 |
| 2010/06/17 | 225 | 228 | 225 | 228 | 67,000 |
| 2010/06/16 | 225 | 225 | 223 | 224 | 111,000 |
| 2010/06/15 | 225 | 227 | 224 | 224 | 69,000 |
| 2010/06/14 | 226 | 226 | 224 | 225 | 70,000 |
| 2010/06/11 | 233 | 233 | 226 | 226 | 188,000 |
| 2010/06/10 | 229 | 231 | 227 | 228 | 167,000 |
| 2010/06/09 | 225 | 228 | 224 | 228 | 94,000 |
| 2010/06/08 | 224 | 224 | 222 | 223 | 74,000 |
| 2010/06/07 | 221 | 224 | 221 | 222 | 59,000 |
| 2010/06/04 | 229 | 230 | 227 | 228 | 49,000 |
| 2010/06/03 | 228 | 230 | 224 | 229 | 85,000 |
| 2010/06/02 | 227 | 230 | 227 | 228 | 84,000 |
| 2010/06/01 | 229 | 232 | 228 | 232 | 74,000 |
| 2010/05/31 | 222 | 230 | 222 | 228 | 137,000 |
| 2010/05/28 | 233 | 233 | 227 | 228 | 156,000 |
| 2010/05/27 | 234 | 236 | 231 | 231 | 148,000 |
| 2010/05/26 | 237 | 240 | 235 | 236 | 182,000 |
| 2010/05/25 | 245 | 245 | 237 | 240 | 159,000 |
| 2010/05/24 | 248 | 248 | 241 | 245 | 100,000 |
| 2010/05/21 | 242 | 246 | 241 | 244 | 123,000 |
| 2010/05/20 | 246 | 250 | 246 | 250 | 43,000 |
| 2010/05/19 | 245 | 250 | 245 | 250 | 58,000 |
| 2010/05/18 | 252 | 252 | 247 | 250 | 74,000 |
| 2010/05/17 | 246 | 251 | 245 | 250 | 85,000 |
| 2010/05/14 | 251 | 252 | 248 | 248 | 95,000 |
| 2010/05/13 | 253 | 254 | 252 | 252 | 67,000 |
| 2010/05/12 | 256 | 256 | 252 | 252 | 56,000 |
| 2010/05/11 | 264 | 264 | 252 | 253 | 85,000 |
| 2010/05/10 | 256 | 264 | 254 | 259 | 92,000 |
| 2010/05/07 | 258 | 265 | 256 | 256 | 148,000 |
| 2010/05/06 | 261 | 265 | 256 | 264 | 211,000 |
| 2010/04/30 | 266 | 269 | 265 | 267 | 74,000 |
| 2010/04/28 | 262 | 264 | 261 | 262 | 93,000 |
| 2010/04/27 | 270 | 270 | 267 | 269 | 44,000 |
| 2010/04/26 | 267 | 272 | 264 | 270 | 147,000 |
| 2010/04/23 | 261 | 264 | 258 | 264 | 122,000 |
| 2010/04/22 | 269 | 269 | 260 | 261 | 104,000 |
| 2010/04/21 | 266 | 269 | 263 | 268 | 74,000 |
| 2010/04/20 | 262 | 264 | 261 | 263 | 42,000 |
| 2010/04/19 | 265 | 266 | 261 | 262 | 60,000 |
| 2010/04/16 | 273 | 273 | 265 | 270 | 78,000 |
| 2010/04/15 | 271 | 272 | 271 | 272 | 50,000 |
| 2010/04/14 | 271 | 273 | 271 | 271 | 57,000 |
| 2010/04/13 | 276 | 276 | 270 | 272 | 48,000 |
| 2010/04/12 | 279 | 279 | 276 | 276 | 74,000 |
| 2010/04/09 | 276 | 278 | 276 | 278 | 62,000 |
| 2010/04/08 | 274 | 278 | 274 | 275 | 59,000 |
| 2010/04/07 | 273 | 279 | 272 | 277 | 146,000 |
| 2010/04/06 | 271 | 272 | 267 | 271 | 79,000 |
| 2010/04/05 | 267 | 271 | 266 | 271 | 68,000 |
| 2010/04/02 | 273 | 273 | 265 | 268 | 106,000 |
| 2010/04/01 | 265 | 273 | 263 | 272 | 172,000 |
| 2010/03/31 | 265 | 266 | 263 | 263 | 127,000 |
| 2010/03/30 | 264 | 266 | 263 | 265 | 123,000 |
| 2010/03/29 | 264 | 265 | 259 | 262 | 66,000 |
| 2010/03/26 | 264 | 266 | 261 | 266 | 148,000 |
| 2010/03/25 | 263 | 264 | 258 | 264 | 287,000 |
| 2010/03/24 | 263 | 263 | 259 | 262 | 159,000 |
| 2010/03/23 | 258 | 261 | 257 | 259 | 73,000 |
| 2010/03/19 | 257 | 261 | 255 | 259 | 81,000 |
| 2010/03/18 | 260 | 260 | 255 | 255 | 63,000 |
| 2010/03/17 | 259 | 260 | 258 | 260 | 90,000 |
| 2010/03/16 | 257 | 258 | 255 | 257 | 45,000 |
| 2010/03/15 | 255 | 257 | 253 | 257 | 61,000 |
| 2010/03/12 | 259 | 260 | 255 | 256 | 160,000 |
| 2010/03/11 | 258 | 259 | 256 | 259 | 41,000 |
| 2010/03/10 | 260 | 260 | 256 | 256 | 52,000 |
| 2010/03/09 | 259 | 262 | 257 | 259 | 107,000 |
| 2010/03/08 | 267 | 268 | 258 | 261 | 124,000 |
| 2010/03/05 | 265 | 268 | 264 | 265 | 95,000 |
| 2010/03/04 | 268 | 268 | 261 | 263 | 113,000 |
| 2010/03/03 | 259 | 270 | 259 | 269 | 115,000 |
| 2010/03/02 | 260 | 262 | 257 | 262 | 138,000 |
| 2010/03/01 | 251 | 260 | 250 | 259 | 117,000 |
| 2010/02/26 | 245 | 252 | 243 | 249 | 136,000 |
| 2010/02/25 | 248 | 248 | 245 | 246 | 122,000 |
| 2010/02/24 | 242 | 246 | 242 | 245 | 113,000 |
| 2010/02/23 | 254 | 254 | 243 | 244 | 142,000 |
| 2010/02/22 | 249 | 255 | 248 | 251 | 111,000 |
| 2010/02/19 | 249 | 251 | 245 | 245 | 58,000 |
| 2010/02/18 | 251 | 254 | 242 | 249 | 96,000 |
| 2010/02/17 | 252 | 255 | 250 | 251 | 88,000 |
| 2010/02/16 | 247 | 252 | 247 | 251 | 53,000 |
| 2010/02/15 | 248 | 248 | 244 | 245 | 32,000 |
| 2010/02/12 | 249 | 249 | 244 | 247 | 85,000 |
| 2010/02/10 | 250 | 250 | 246 | 246 | 42,000 |
| 2010/02/09 | 244 | 252 | 244 | 252 | 83,000 |
| 2010/02/08 | 253 | 253 | 250 | 250 | 40,000 |
| 2010/02/05 | 256 | 257 | 254 | 255 | 68,000 |
| 2010/02/04 | 254 | 258 | 253 | 256 | 51,000 |
| 2010/02/03 | 256 | 261 | 253 | 253 | 44,000 |
| 2010/02/02 | 262 | 262 | 258 | 258 | 60,000 |
| 2010/02/01 | 258 | 262 | 253 | 262 | 122,000 |
| 2010/01/29 | 257 | 262 | 253 | 255 | 101,000 |
| 2010/01/28 | 257 | 259 | 253 | 257 | 87,000 |
| 2010/01/27 | 262 | 263 | 258 | 258 | 84,000 |
| 2010/01/26 | 266 | 266 | 260 | 264 | 88,000 |
| 2010/01/25 | 266 | 268 | 265 | 266 | 105,000 |
| 2010/01/22 | 267 | 267 | 263 | 266 | 95,000 |
| 2010/01/21 | 266 | 270 | 265 | 268 | 95,000 |
| 2010/01/20 | 270 | 270 | 266 | 268 | 36,000 |
| 2010/01/19 | 264 | 270 | 260 | 270 | 102,000 |
| 2010/01/18 | 264 | 265 | 261 | 264 | 57,000 |
| 2010/01/15 | 264 | 266 | 262 | 266 | 142,000 |
| 2010/01/14 | 264 | 267 | 264 | 267 | 66,000 |
| 2010/01/13 | 263 | 267 | 263 | 265 | 76,000 |
| 2010/01/12 | 272 | 272 | 261 | 265 | 224,000 |
| 2010/01/08 | 270 | 273 | 260 | 273 | 98,000 |
| 2010/01/07 | 268 | 274 | 268 | 270 | 97,000 |
| 2010/01/06 | 270 | 271 | 264 | 271 | 76,000 |
| 2010/01/05 | 268 | 270 | 263 | 270 | 138,000 |
| 2010/01/04 | 262 | 266 | 262 | 265 | 67,000 |