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 |
---|---|---|---|---|---|
2011/12/30 | 226 | 228 | 224 | 228 | 41,000 |
2011/12/29 | 226 | 226 | 222 | 223 | 32,000 |
2011/12/28 | 226 | 227 | 223 | 227 | 36,000 |
2011/12/27 | 228 | 228 | 226 | 226 | 11,000 |
2011/12/26 | 230 | 230 | 227 | 228 | 74,000 |
2011/12/22 | 228 | 228 | 227 | 228 | 62,000 |
2011/12/21 | 227 | 228 | 226 | 228 | 50,000 |
2011/12/20 | 224 | 225 | 222 | 224 | 49,000 |
2011/12/19 | 221 | 224 | 220 | 223 | 56,000 |
2011/12/16 | 224 | 225 | 220 | 220 | 71,000 |
2011/12/15 | 226 | 227 | 225 | 225 | 42,000 |
2011/12/14 | 226 | 226 | 225 | 226 | 43,000 |
2011/12/13 | 225 | 227 | 225 | 225 | 42,000 |
2011/12/12 | 227 | 228 | 225 | 225 | 49,000 |
2011/12/09 | 226 | 227 | 225 | 225 | 187,000 |
2011/12/08 | 230 | 230 | 229 | 230 | 24,000 |
2011/12/07 | 227 | 230 | 226 | 230 | 48,000 |
2011/12/06 | 230 | 232 | 227 | 227 | 78,000 |
2011/12/05 | 233 | 233 | 231 | 233 | 214,000 |
2011/12/02 | 227 | 231 | 227 | 230 | 145,000 |
2011/12/01 | 229 | 230 | 227 | 229 | 147,000 |
2011/11/30 | 229 | 231 | 227 | 227 | 118,000 |
2011/11/29 | 226 | 230 | 225 | 230 | 58,000 |
2011/11/28 | 226 | 228 | 223 | 224 | 58,000 |
2011/11/25 | 228 | 228 | 226 | 226 | 97,000 |
2011/11/24 | 231 | 231 | 229 | 230 | 64,000 |
2011/11/22 | 229 | 232 | 229 | 232 | 111,000 |
2011/11/21 | 228 | 229 | 227 | 229 | 40,000 |
2011/11/18 | 229 | 229 | 226 | 228 | 109,000 |
2011/11/17 | 227 | 230 | 226 | 230 | 74,000 |
2011/11/16 | 226 | 227 | 226 | 226 | 19,000 |
2011/11/15 | 225 | 227 | 225 | 226 | 24,000 |
2011/11/14 | 228 | 228 | 227 | 228 | 14,000 |
2011/11/11 | 227 | 228 | 226 | 228 | 30,000 |
2011/11/10 | 225 | 230 | 225 | 229 | 64,000 |
2011/11/09 | 228 | 230 | 226 | 230 | 52,000 |
2011/11/08 | 228 | 229 | 225 | 225 | 22,000 |
2011/11/07 | 227 | 230 | 227 | 230 | 16,000 |
2011/11/04 | 226 | 229 | 224 | 229 | 42,000 |
2011/11/02 | 228 | 228 | 217 | 226 | 141,000 |
2011/11/01 | 227 | 230 | 227 | 230 | 63,000 |
2011/10/31 | 229 | 231 | 226 | 227 | 74,000 |
2011/10/28 | 232 | 233 | 230 | 230 | 119,000 |
2011/10/27 | 230 | 231 | 226 | 230 | 133,000 |
2011/10/26 | 226 | 227 | 226 | 227 | 23,000 |
2011/10/25 | 232 | 232 | 226 | 226 | 93,000 |
2011/10/24 | 231 | 231 | 229 | 231 | 76,000 |
2011/10/21 | 230 | 230 | 228 | 228 | 39,000 |
2011/10/20 | 231 | 231 | 228 | 228 | 38,000 |
2011/10/19 | 229 | 231 | 229 | 229 | 16,000 |
2011/10/18 | 230 | 231 | 228 | 229 | 42,000 |
2011/10/17 | 229 | 232 | 229 | 230 | 107,000 |
2011/10/14 | 233 | 233 | 227 | 227 | 96,000 |
2011/10/13 | 238 | 238 | 234 | 234 | 52,000 |
2011/10/12 | 234 | 237 | 234 | 237 | 44,000 |
2011/10/11 | 234 | 236 | 234 | 236 | 36,000 |
2011/10/07 | 232 | 234 | 230 | 233 | 63,000 |
2011/10/06 | 230 | 233 | 230 | 233 | 30,000 |
2011/10/05 | 237 | 237 | 230 | 230 | 78,000 |
2011/10/04 | 239 | 240 | 236 | 239 | 108,000 |
2011/10/03 | 238 | 242 | 230 | 241 | 145,000 |
2011/09/30 | 246 | 248 | 239 | 239 | 148,000 |
2011/09/29 | 241 | 245 | 241 | 245 | 123,000 |
2011/09/28 | 238 | 244 | 238 | 243 | 151,000 |
2011/09/27 | 235 | 242 | 234 | 242 | 86,000 |
2011/09/26 | 240 | 240 | 231 | 231 | 120,000 |
2011/09/22 | 235 | 239 | 232 | 239 | 143,000 |
2011/09/21 | 238 | 240 | 234 | 235 | 101,000 |
2011/09/20 | 236 | 238 | 235 | 235 | 44,000 |
2011/09/16 | 235 | 242 | 234 | 242 | 113,000 |
2011/09/15 | 231 | 235 | 231 | 235 | 49,000 |
2011/09/14 | 232 | 232 | 229 | 230 | 57,000 |
2011/09/13 | 230 | 232 | 227 | 231 | 118,000 |
2011/09/12 | 230 | 231 | 229 | 230 | 23,000 |
2011/09/09 | 233 | 234 | 232 | 234 | 199,000 |
2011/09/08 | 237 | 237 | 233 | 235 | 47,000 |
2011/09/07 | 235 | 237 | 233 | 235 | 88,000 |
2011/09/06 | 231 | 234 | 231 | 234 | 66,000 |
2011/09/05 | 233 | 234 | 232 | 233 | 24,000 |
2011/09/02 | 236 | 236 | 232 | 235 | 75,000 |
2011/09/01 | 232 | 245 | 230 | 237 | 212,000 |
2011/08/31 | 230 | 231 | 228 | 231 | 99,000 |
2011/08/30 | 229 | 230 | 228 | 230 | 101,000 |
2011/08/29 | 228 | 229 | 225 | 229 | 72,000 |
2011/08/26 | 231 | 231 | 227 | 228 | 41,000 |
2011/08/25 | 234 | 234 | 229 | 229 | 170,000 |
2011/08/24 | 229 | 232 | 229 | 232 | 85,000 |
2011/08/23 | 225 | 230 | 225 | 229 | 101,000 |
2011/08/22 | 226 | 226 | 220 | 222 | 80,000 |
2011/08/19 | 221 | 225 | 219 | 225 | 138,000 |
2011/08/18 | 227 | 227 | 222 | 224 | 80,000 |
2011/08/17 | 222 | 227 | 220 | 226 | 116,000 |
2011/08/16 | 219 | 221 | 218 | 220 | 100,000 |
2011/08/15 | 224 | 224 | 218 | 218 | 124,000 |
2011/08/12 | 221 | 223 | 219 | 219 | 92,000 |
2011/08/11 | 218 | 222 | 218 | 222 | 33,000 |
2011/08/10 | 223 | 224 | 221 | 221 | 35,000 |
2011/08/09 | 215 | 220 | 213 | 219 | 77,000 |
2011/08/08 | 225 | 226 | 219 | 221 | 72,000 |
2011/08/05 | 227 | 228 | 226 | 228 | 77,000 |
2011/08/04 | 228 | 232 | 228 | 230 | 55,000 |
2011/08/03 | 230 | 234 | 228 | 228 | 82,000 |
2011/08/02 | 232 | 234 | 231 | 233 | 75,000 |
2011/08/01 | 230 | 232 | 229 | 231 | 76,000 |
2011/07/29 | 229 | 230 | 226 | 226 | 50,000 |
2011/07/28 | 234 | 234 | 228 | 230 | 90,000 |
2011/07/27 | 239 | 239 | 235 | 235 | 43,000 |
2011/07/26 | 239 | 240 | 235 | 238 | 51,000 |
2011/07/25 | 247 | 247 | 239 | 239 | 129,000 |
2011/07/22 | 244 | 247 | 242 | 246 | 133,000 |
2011/07/21 | 241 | 242 | 240 | 242 | 33,000 |
2011/07/20 | 240 | 242 | 240 | 240 | 54,000 |
2011/07/19 | 239 | 240 | 237 | 237 | 81,000 |
2011/07/15 | 236 | 239 | 236 | 239 | 47,000 |
2011/07/14 | 235 | 238 | 235 | 235 | 23,000 |
2011/07/13 | 233 | 238 | 233 | 237 | 45,000 |
2011/07/12 | 233 | 236 | 232 | 235 | 51,000 |
2011/07/11 | 233 | 237 | 233 | 236 | 46,000 |
2011/07/08 | 235 | 237 | 234 | 235 | 92,000 |
2011/07/07 | 237 | 237 | 234 | 235 | 43,000 |
2011/07/06 | 235 | 239 | 233 | 239 | 60,000 |
2011/07/05 | 242 | 243 | 237 | 237 | 164,000 |
2011/07/04 | 239 | 243 | 239 | 242 | 111,000 |
2011/07/01 | 238 | 239 | 234 | 236 | 83,000 |
2011/06/30 | 234 | 238 | 231 | 238 | 156,000 |
2011/06/29 | 230 | 231 | 228 | 231 | 38,000 |
2011/06/28 | 229 | 230 | 229 | 230 | 39,000 |
2011/06/27 | 231 | 231 | 226 | 226 | 125,000 |
2011/06/24 | 229 | 232 | 227 | 232 | 123,000 |
2011/06/23 | 227 | 231 | 227 | 229 | 83,000 |
2011/06/22 | 228 | 232 | 228 | 230 | 156,000 |
2011/06/21 | 225 | 228 | 223 | 228 | 67,000 |
2011/06/20 | 225 | 225 | 222 | 223 | 42,000 |
2011/06/17 | 223 | 224 | 222 | 224 | 100,000 |
2011/06/16 | 223 | 225 | 222 | 225 | 42,000 |
2011/06/15 | 228 | 229 | 225 | 226 | 46,000 |
2011/06/14 | 226 | 229 | 226 | 228 | 30,000 |
2011/06/13 | 224 | 226 | 223 | 225 | 28,000 |
2011/06/10 | 230 | 230 | 225 | 225 | 297,000 |
2011/06/09 | 221 | 227 | 221 | 227 | 177,000 |
2011/06/08 | 220 | 222 | 219 | 221 | 42,000 |
2011/06/07 | 213 | 220 | 213 | 220 | 84,000 |
2011/06/06 | 213 | 213 | 212 | 212 | 51,000 |
2011/06/03 | 216 | 218 | 212 | 212 | 120,000 |
2011/06/02 | 219 | 219 | 217 | 217 | 67,000 |
2011/06/01 | 217 | 221 | 216 | 221 | 85,000 |
2011/05/31 | 217 | 220 | 214 | 214 | 115,000 |
2011/05/30 | 219 | 220 | 216 | 216 | 129,000 |
2011/05/27 | 223 | 223 | 218 | 220 | 127,000 |
2011/05/26 | 220 | 224 | 220 | 224 | 34,000 |
2011/05/25 | 226 | 226 | 220 | 221 | 142,000 |
2011/05/24 | 221 | 224 | 220 | 224 | 83,000 |
2011/05/23 | 220 | 220 | 219 | 220 | 35,000 |
2011/05/20 | 219 | 223 | 219 | 222 | 81,000 |
2011/05/19 | 220 | 222 | 216 | 216 | 67,000 |
2011/05/18 | 220 | 222 | 218 | 221 | 74,000 |
2011/05/17 | 217 | 220 | 216 | 219 | 44,000 |
2011/05/16 | 219 | 219 | 215 | 215 | 111,000 |
2011/05/13 | 220 | 220 | 217 | 218 | 70,000 |
2011/05/12 | 220 | 223 | 220 | 220 | 40,000 |
2011/05/11 | 223 | 224 | 222 | 222 | 53,000 |
2011/05/10 | 222 | 223 | 220 | 222 | 88,000 |
2011/05/09 | 227 | 227 | 222 | 224 | 42,000 |
2011/05/06 | 229 | 229 | 226 | 227 | 101,000 |
2011/05/02 | 230 | 232 | 228 | 230 | 97,000 |
2011/04/28 | 222 | 228 | 222 | 227 | 62,000 |
2011/04/27 | 223 | 225 | 222 | 223 | 46,000 |
2011/04/26 | 225 | 226 | 222 | 222 | 58,000 |
2011/04/25 | 226 | 227 | 223 | 225 | 103,000 |
2011/04/22 | 222 | 224 | 220 | 224 | 103,000 |
2011/04/21 | 221 | 221 | 219 | 221 | 60,000 |
2011/04/20 | 221 | 221 | 218 | 218 | 64,000 |
2011/04/19 | 221 | 221 | 216 | 219 | 117,000 |
2011/04/18 | 222 | 223 | 220 | 222 | 58,000 |
2011/04/15 | 221 | 223 | 219 | 219 | 48,000 |
2011/04/14 | 218 | 223 | 218 | 221 | 113,000 |
2011/04/13 | 215 | 221 | 215 | 218 | 42,000 |
2011/04/12 | 216 | 218 | 216 | 216 | 47,000 |
2011/04/11 | 220 | 221 | 219 | 219 | 36,000 |
2011/04/08 | 216 | 223 | 216 | 222 | 63,000 |
2011/04/07 | 219 | 222 | 215 | 216 | 107,000 |
2011/04/06 | 225 | 225 | 216 | 219 | 97,000 |
2011/04/05 | 227 | 227 | 220 | 222 | 71,000 |
2011/04/04 | 232 | 232 | 227 | 228 | 75,000 |
2011/04/01 | 236 | 236 | 232 | 232 | 87,000 |
2011/03/31 | 232 | 235 | 230 | 235 | 103,000 |
2011/03/30 | 229 | 230 | 223 | 230 | 98,000 |
2011/03/29 | 230 | 230 | 222 | 227 | 345,000 |
2011/03/28 | 230 | 242 | 227 | 237 | 159,000 |
2011/03/25 | 232 | 232 | 224 | 226 | 148,000 |
2011/03/24 | 232 | 232 | 226 | 226 | 70,000 |
2011/03/23 | 234 | 234 | 225 | 230 | 166,000 |
2011/03/22 | 229 | 233 | 225 | 230 | 162,000 |
2011/03/18 | 222 | 224 | 219 | 224 | 135,000 |
2011/03/17 | 211 | 217 | 210 | 215 | 173,000 |
2011/03/16 | 219 | 227 | 207 | 215 | 156,000 |
2011/03/15 | 213 | 234 | 200 | 203 | 379,000 |
2011/03/14 | 220 | 230 | 210 | 215 | 197,000 |
2011/03/11 | 240 | 240 | 231 | 233 | 382,000 |
2011/03/10 | 245 | 245 | 236 | 236 | 93,000 |
2011/03/09 | 246 | 249 | 246 | 246 | 70,000 |
2011/03/08 | 248 | 253 | 245 | 245 | 78,000 |
2011/03/07 | 255 | 255 | 249 | 249 | 71,000 |
2011/03/04 | 257 | 257 | 253 | 254 | 49,000 |
2011/03/03 | 248 | 253 | 248 | 252 | 88,000 |
2011/03/02 | 259 | 259 | 247 | 247 | 163,000 |
2011/03/01 | 253 | 261 | 253 | 260 | 94,000 |
2011/02/28 | 248 | 254 | 247 | 253 | 75,000 |
2011/02/25 | 246 | 250 | 246 | 249 | 108,000 |
2011/02/24 | 246 | 251 | 244 | 246 | 101,000 |
2011/02/23 | 254 | 255 | 249 | 249 | 88,000 |
2011/02/22 | 260 | 263 | 250 | 254 | 219,000 |
2011/02/21 | 254 | 267 | 252 | 259 | 124,000 |
2011/02/18 | 253 | 254 | 251 | 252 | 127,000 |
2011/02/17 | 244 | 248 | 243 | 248 | 104,000 |
2011/02/16 | 240 | 244 | 240 | 241 | 56,000 |
2011/02/15 | 243 | 244 | 241 | 242 | 70,000 |
2011/02/14 | 240 | 244 | 240 | 243 | 53,000 |
2011/02/10 | 239 | 242 | 239 | 240 | 53,000 |
2011/02/09 | 240 | 242 | 239 | 240 | 99,000 |
2011/02/08 | 242 | 242 | 240 | 240 | 81,000 |
2011/02/07 | 240 | 243 | 239 | 242 | 85,000 |
2011/02/04 | 240 | 244 | 240 | 240 | 86,000 |
2011/02/03 | 240 | 240 | 236 | 239 | 110,000 |
2011/02/02 | 234 | 239 | 234 | 239 | 179,000 |
2011/02/01 | 231 | 233 | 230 | 233 | 116,000 |
2011/01/31 | 229 | 231 | 227 | 228 | 155,000 |
2011/01/28 | 232 | 234 | 229 | 230 | 181,000 |
2011/01/27 | 231 | 233 | 230 | 233 | 161,000 |
2011/01/26 | 231 | 233 | 230 | 230 | 61,000 |
2011/01/25 | 233 | 234 | 232 | 233 | 134,000 |
2011/01/24 | 233 | 233 | 228 | 231 | 144,000 |
2011/01/21 | 231 | 231 | 229 | 230 | 132,000 |
2011/01/20 | 230 | 230 | 228 | 229 | 52,000 |
2011/01/19 | 232 | 232 | 228 | 230 | 103,000 |
2011/01/18 | 233 | 236 | 229 | 231 | 139,000 |
2011/01/17 | 233 | 235 | 231 | 233 | 71,000 |
2011/01/14 | 234 | 234 | 231 | 231 | 133,000 |
2011/01/13 | 232 | 233 | 230 | 231 | 91,000 |
2011/01/12 | 230 | 231 | 228 | 230 | 75,000 |
2011/01/11 | 231 | 231 | 225 | 228 | 97,000 |
2011/01/07 | 228 | 235 | 228 | 230 | 169,000 |
2011/01/06 | 223 | 229 | 223 | 228 | 156,000 |
2011/01/05 | 222 | 223 | 221 | 223 | 148,000 |
2011/01/04 | 219 | 223 | 218 | 220 | 170,000 |