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 |
|---|---|---|---|---|---|
| 2013/12/30 | 219 | 222 | 219 | 221 | 714,000 |
| 2013/12/27 | 217 | 218 | 216 | 218 | 588,000 |
| 2013/12/26 | 216 | 217 | 215 | 216 | 292,000 |
| 2013/12/25 | 218 | 218 | 215 | 216 | 417,000 |
| 2013/12/24 | 221 | 222 | 217 | 218 | 259,000 |
| 2013/12/20 | 220 | 221 | 220 | 220 | 307,000 |
| 2013/12/19 | 219 | 221 | 219 | 221 | 285,000 |
| 2013/12/18 | 218 | 220 | 218 | 219 | 393,000 |
| 2013/12/17 | 220 | 222 | 218 | 219 | 245,000 |
| 2013/12/16 | 221 | 221 | 219 | 220 | 135,000 |
| 2013/12/13 | 220 | 222 | 219 | 221 | 464,000 |
| 2013/12/12 | 224 | 224 | 219 | 222 | 271,000 |
| 2013/12/11 | 224 | 226 | 222 | 224 | 321,000 |
| 2013/12/10 | 229 | 230 | 225 | 227 | 387,000 |
| 2013/12/09 | 231 | 232 | 229 | 230 | 234,000 |
| 2013/12/06 | 232 | 234 | 231 | 232 | 85,000 |
| 2013/12/05 | 237 | 238 | 232 | 232 | 380,000 |
| 2013/12/04 | 241 | 244 | 240 | 240 | 242,000 |
| 2013/12/03 | 241 | 242 | 240 | 241 | 143,000 |
| 2013/12/02 | 240 | 241 | 238 | 241 | 100,000 |
| 2013/11/29 | 240 | 240 | 238 | 238 | 73,000 |
| 2013/11/28 | 241 | 241 | 239 | 239 | 37,000 |
| 2013/11/27 | 238 | 242 | 237 | 240 | 76,000 |
| 2013/11/26 | 243 | 243 | 238 | 239 | 94,000 |
| 2013/11/25 | 243 | 243 | 240 | 243 | 117,000 |
| 2013/11/22 | 242 | 243 | 239 | 242 | 144,000 |
| 2013/11/21 | 243 | 243 | 239 | 242 | 120,000 |
| 2013/11/20 | 233 | 246 | 233 | 243 | 277,000 |
| 2013/11/19 | 235 | 236 | 233 | 234 | 52,000 |
| 2013/11/18 | 236 | 236 | 234 | 235 | 72,000 |
| 2013/11/15 | 233 | 238 | 233 | 237 | 145,000 |
| 2013/11/14 | 231 | 236 | 230 | 232 | 89,000 |
| 2013/11/13 | 229 | 233 | 228 | 229 | 103,000 |
| 2013/11/12 | 232 | 233 | 228 | 231 | 151,000 |
| 2013/11/11 | 236 | 236 | 228 | 232 | 141,000 |
| 2013/11/08 | 234 | 235 | 233 | 233 | 34,000 |
| 2013/11/07 | 237 | 238 | 235 | 236 | 66,000 |
| 2013/11/06 | 236 | 239 | 236 | 238 | 50,000 |
| 2013/11/05 | 241 | 242 | 236 | 236 | 178,000 |
| 2013/11/01 | 237 | 238 | 235 | 237 | 91,000 |
| 2013/10/31 | 236 | 239 | 234 | 236 | 83,000 |
| 2013/10/30 | 236 | 239 | 236 | 238 | 52,000 |
| 2013/10/29 | 239 | 239 | 235 | 235 | 80,000 |
| 2013/10/28 | 236 | 239 | 235 | 239 | 37,000 |
| 2013/10/25 | 245 | 245 | 236 | 236 | 141,000 |
| 2013/10/24 | 244 | 245 | 242 | 245 | 57,000 |
| 2013/10/23 | 245 | 248 | 243 | 244 | 58,000 |
| 2013/10/22 | 245 | 245 | 242 | 245 | 71,000 |
| 2013/10/21 | 243 | 245 | 243 | 245 | 61,000 |
| 2013/10/18 | 244 | 245 | 243 | 243 | 65,000 |
| 2013/10/17 | 240 | 245 | 240 | 244 | 79,000 |
| 2013/10/16 | 239 | 239 | 238 | 239 | 14,000 |
| 2013/10/15 | 237 | 239 | 235 | 239 | 44,000 |
| 2013/10/11 | 235 | 238 | 234 | 238 | 123,000 |
| 2013/10/10 | 234 | 235 | 233 | 234 | 56,000 |
| 2013/10/09 | 233 | 234 | 233 | 234 | 56,000 |
| 2013/10/08 | 234 | 235 | 231 | 233 | 74,000 |
| 2013/10/07 | 238 | 238 | 236 | 236 | 45,000 |
| 2013/10/04 | 238 | 240 | 237 | 239 | 25,000 |
| 2013/10/03 | 239 | 241 | 238 | 239 | 73,000 |
| 2013/10/02 | 240 | 250 | 239 | 239 | 175,000 |
| 2013/10/01 | 240 | 245 | 240 | 245 | 31,000 |
| 2013/09/30 | 243 | 243 | 239 | 240 | 55,000 |
| 2013/09/27 | 244 | 245 | 241 | 244 | 74,000 |
| 2013/09/26 | 242 | 243 | 239 | 243 | 36,000 |
| 2013/09/25 | 244 | 244 | 242 | 244 | 103,000 |
| 2013/09/24 | 242 | 243 | 241 | 243 | 67,000 |
| 2013/09/20 | 242 | 245 | 240 | 244 | 136,000 |
| 2013/09/19 | 238 | 240 | 236 | 240 | 54,000 |
| 2013/09/18 | 236 | 238 | 233 | 236 | 92,000 |
| 2013/09/17 | 235 | 236 | 234 | 235 | 37,000 |
| 2013/09/13 | 231 | 236 | 231 | 235 | 245,000 |
| 2013/09/12 | 238 | 238 | 232 | 235 | 76,000 |
| 2013/09/11 | 239 | 240 | 238 | 238 | 44,000 |
| 2013/09/10 | 236 | 239 | 235 | 239 | 92,000 |
| 2013/09/09 | 234 | 239 | 234 | 236 | 51,000 |
| 2013/09/06 | 231 | 232 | 230 | 231 | 43,000 |
| 2013/09/05 | 233 | 233 | 230 | 231 | 40,000 |
| 2013/09/04 | 233 | 235 | 233 | 235 | 20,000 |
| 2013/09/03 | 236 | 238 | 236 | 237 | 79,000 |
| 2013/09/02 | 229 | 234 | 229 | 234 | 86,000 |
| 2013/08/30 | 231 | 233 | 226 | 227 | 123,000 |
| 2013/08/29 | 229 | 229 | 226 | 229 | 52,000 |
| 2013/08/28 | 231 | 232 | 229 | 229 | 74,000 |
| 2013/08/27 | 234 | 234 | 231 | 232 | 44,000 |
| 2013/08/26 | 237 | 237 | 232 | 233 | 73,000 |
| 2013/08/23 | 236 | 236 | 234 | 235 | 51,000 |
| 2013/08/22 | 233 | 236 | 232 | 234 | 70,000 |
| 2013/08/21 | 232 | 233 | 230 | 231 | 98,000 |
| 2013/08/20 | 235 | 235 | 231 | 231 | 72,000 |
| 2013/08/19 | 232 | 236 | 232 | 234 | 32,000 |
| 2013/08/16 | 232 | 233 | 232 | 232 | 42,000 |
| 2013/08/15 | 234 | 235 | 232 | 232 | 49,000 |
| 2013/08/14 | 235 | 235 | 234 | 235 | 35,000 |
| 2013/08/13 | 233 | 233 | 232 | 233 | 32,000 |
| 2013/08/12 | 233 | 233 | 231 | 231 | 15,000 |
| 2013/08/09 | 233 | 235 | 233 | 234 | 58,000 |
| 2013/08/08 | 234 | 239 | 232 | 232 | 81,000 |
| 2013/08/07 | 240 | 244 | 234 | 234 | 67,000 |
| 2013/08/06 | 241 | 244 | 240 | 243 | 45,000 |
| 2013/08/05 | 241 | 247 | 240 | 242 | 82,000 |
| 2013/08/02 | 245 | 248 | 245 | 248 | 116,000 |
| 2013/08/01 | 240 | 242 | 235 | 242 | 159,000 |
| 2013/07/31 | 234 | 238 | 233 | 236 | 91,000 |
| 2013/07/30 | 232 | 238 | 232 | 236 | 73,000 |
| 2013/07/29 | 238 | 238 | 231 | 232 | 100,000 |
| 2013/07/26 | 251 | 251 | 241 | 241 | 107,000 |
| 2013/07/25 | 255 | 255 | 252 | 253 | 145,000 |
| 2013/07/24 | 253 | 255 | 252 | 255 | 54,000 |
| 2013/07/23 | 252 | 254 | 252 | 253 | 110,000 |
| 2013/07/22 | 252 | 252 | 249 | 252 | 85,000 |
| 2013/07/19 | 250 | 253 | 247 | 248 | 132,000 |
| 2013/07/18 | 246 | 250 | 246 | 250 | 128,000 |
| 2013/07/17 | 245 | 246 | 240 | 245 | 75,000 |
| 2013/07/16 | 248 | 249 | 241 | 245 | 90,000 |
| 2013/07/12 | 248 | 248 | 245 | 246 | 60,000 |
| 2013/07/11 | 248 | 249 | 246 | 246 | 58,000 |
| 2013/07/10 | 251 | 251 | 245 | 247 | 105,000 |
| 2013/07/09 | 250 | 253 | 247 | 250 | 102,000 |
| 2013/07/08 | 252 | 252 | 246 | 247 | 79,000 |
| 2013/07/05 | 248 | 252 | 248 | 249 | 57,000 |
| 2013/07/04 | 247 | 250 | 247 | 249 | 62,000 |
| 2013/07/03 | 248 | 250 | 246 | 250 | 103,000 |
| 2013/07/02 | 250 | 250 | 244 | 250 | 156,000 |
| 2013/07/01 | 244 | 247 | 240 | 247 | 80,000 |
| 2013/06/28 | 240 | 245 | 236 | 244 | 238,000 |
| 2013/06/27 | 226 | 235 | 226 | 235 | 122,000 |
| 2013/06/26 | 227 | 227 | 223 | 225 | 35,000 |
| 2013/06/25 | 225 | 227 | 222 | 224 | 101,000 |
| 2013/06/24 | 225 | 225 | 221 | 224 | 130,000 |
| 2013/06/21 | 222 | 224 | 217 | 220 | 347,000 |
| 2013/06/20 | 229 | 229 | 223 | 224 | 72,000 |
| 2013/06/19 | 226 | 230 | 224 | 229 | 139,000 |
| 2013/06/18 | 230 | 231 | 223 | 223 | 98,000 |
| 2013/06/17 | 220 | 227 | 220 | 226 | 150,000 |
| 2013/06/14 | 224 | 229 | 220 | 220 | 340,000 |
| 2013/06/13 | 223 | 225 | 220 | 221 | 110,000 |
| 2013/06/12 | 229 | 230 | 226 | 228 | 70,000 |
| 2013/06/11 | 238 | 239 | 230 | 230 | 129,000 |
| 2013/06/10 | 244 | 244 | 236 | 240 | 161,000 |
| 2013/06/07 | 226 | 235 | 225 | 232 | 136,000 |
| 2013/06/06 | 228 | 232 | 227 | 229 | 120,000 |
| 2013/06/05 | 233 | 236 | 228 | 228 | 114,000 |
| 2013/06/04 | 235 | 236 | 230 | 235 | 230,000 |
| 2013/06/03 | 237 | 237 | 230 | 235 | 165,000 |
| 2013/05/31 | 235 | 236 | 234 | 236 | 122,000 |
| 2013/05/30 | 238 | 238 | 230 | 230 | 205,000 |
| 2013/05/29 | 237 | 242 | 233 | 239 | 167,000 |
| 2013/05/28 | 233 | 239 | 231 | 232 | 183,000 |
| 2013/05/27 | 244 | 244 | 232 | 232 | 248,000 |
| 2013/05/24 | 241 | 254 | 241 | 243 | 346,000 |
| 2013/05/23 | 264 | 265 | 233 | 236 | 323,000 |
| 2013/05/22 | 263 | 266 | 261 | 264 | 196,000 |
| 2013/05/21 | 262 | 263 | 261 | 262 | 134,000 |
| 2013/05/20 | 263 | 263 | 260 | 260 | 119,000 |
| 2013/05/17 | 263 | 264 | 260 | 262 | 218,000 |
| 2013/05/16 | 263 | 264 | 257 | 261 | 244,000 |
| 2013/05/15 | 262 | 265 | 262 | 263 | 131,000 |
| 2013/05/14 | 262 | 266 | 260 | 261 | 321,000 |
| 2013/05/13 | 256 | 264 | 255 | 260 | 353,000 |
| 2013/05/10 | 254 | 256 | 253 | 255 | 191,000 |
| 2013/05/09 | 256 | 257 | 251 | 253 | 178,000 |
| 2013/05/08 | 256 | 258 | 255 | 256 | 127,000 |
| 2013/05/07 | 254 | 256 | 252 | 256 | 232,000 |
| 2013/05/02 | 249 | 252 | 249 | 251 | 147,000 |
| 2013/05/01 | 251 | 251 | 247 | 250 | 115,000 |
| 2013/04/30 | 253 | 257 | 251 | 251 | 124,000 |
| 2013/04/26 | 253 | 254 | 251 | 252 | 150,000 |
| 2013/04/25 | 251 | 255 | 250 | 253 | 253,000 |
| 2013/04/24 | 249 | 251 | 247 | 251 | 141,000 |
| 2013/04/23 | 249 | 249 | 247 | 247 | 123,000 |
| 2013/04/22 | 247 | 250 | 247 | 248 | 96,000 |
| 2013/04/19 | 245 | 247 | 241 | 246 | 174,000 |
| 2013/04/18 | 248 | 249 | 245 | 247 | 109,000 |
| 2013/04/17 | 246 | 250 | 246 | 249 | 155,000 |
| 2013/04/16 | 245 | 250 | 244 | 245 | 138,000 |
| 2013/04/15 | 254 | 255 | 247 | 249 | 125,000 |
| 2013/04/12 | 254 | 255 | 251 | 255 | 144,000 |
| 2013/04/11 | 253 | 257 | 248 | 254 | 231,000 |
| 2013/04/10 | 252 | 256 | 250 | 252 | 173,000 |
| 2013/04/09 | 258 | 258 | 253 | 254 | 171,000 |
| 2013/04/08 | 254 | 260 | 252 | 257 | 260,000 |
| 2013/04/05 | 251 | 257 | 249 | 253 | 358,000 |
| 2013/04/04 | 236 | 247 | 232 | 246 | 179,000 |
| 2013/04/03 | 232 | 237 | 228 | 236 | 120,000 |
| 2013/04/02 | 235 | 237 | 227 | 234 | 206,000 |
| 2013/04/01 | 247 | 248 | 233 | 235 | 205,000 |
| 2013/03/29 | 248 | 248 | 245 | 246 | 108,000 |
| 2013/03/28 | 247 | 249 | 245 | 247 | 78,000 |
| 2013/03/27 | 246 | 248 | 244 | 247 | 86,000 |
| 2013/03/26 | 248 | 249 | 246 | 249 | 139,000 |
| 2013/03/25 | 251 | 251 | 246 | 246 | 182,000 |
| 2013/03/22 | 252 | 252 | 245 | 245 | 185,000 |
| 2013/03/21 | 243 | 251 | 243 | 250 | 215,000 |
| 2013/03/19 | 240 | 244 | 240 | 242 | 166,000 |
| 2013/03/18 | 241 | 241 | 237 | 237 | 177,000 |
| 2013/03/15 | 239 | 242 | 238 | 240 | 190,000 |
| 2013/03/14 | 241 | 241 | 236 | 239 | 237,000 |
| 2013/03/13 | 243 | 245 | 240 | 240 | 187,000 |
| 2013/03/12 | 250 | 256 | 243 | 243 | 315,000 |
| 2013/03/11 | 245 | 253 | 244 | 249 | 316,000 |
| 2013/03/08 | 239 | 247 | 239 | 246 | 375,000 |
| 2013/03/07 | 245 | 245 | 240 | 241 | 107,000 |
| 2013/03/06 | 243 | 245 | 243 | 243 | 109,000 |
| 2013/03/05 | 242 | 246 | 238 | 239 | 126,000 |
| 2013/03/04 | 246 | 248 | 241 | 241 | 218,000 |
| 2013/03/01 | 239 | 242 | 239 | 241 | 112,000 |
| 2013/02/28 | 233 | 242 | 232 | 241 | 319,000 |
| 2013/02/27 | 233 | 234 | 232 | 232 | 71,000 |
| 2013/02/26 | 236 | 236 | 232 | 234 | 98,000 |
| 2013/02/25 | 236 | 238 | 235 | 236 | 309,000 |
| 2013/02/22 | 234 | 235 | 233 | 234 | 158,000 |
| 2013/02/21 | 235 | 235 | 233 | 234 | 69,000 |
| 2013/02/20 | 234 | 236 | 234 | 235 | 120,000 |
| 2013/02/19 | 235 | 235 | 233 | 233 | 97,000 |
| 2013/02/18 | 226 | 235 | 226 | 235 | 144,000 |
| 2013/02/15 | 230 | 231 | 222 | 223 | 193,000 |
| 2013/02/14 | 230 | 230 | 226 | 226 | 169,000 |
| 2013/02/13 | 234 | 236 | 229 | 229 | 104,000 |
| 2013/02/12 | 233 | 238 | 233 | 234 | 188,000 |
| 2013/02/08 | 233 | 234 | 230 | 232 | 146,000 |
| 2013/02/07 | 235 | 237 | 234 | 235 | 105,000 |
| 2013/02/06 | 235 | 237 | 233 | 235 | 87,000 |
| 2013/02/05 | 235 | 236 | 233 | 233 | 103,000 |
| 2013/02/04 | 236 | 238 | 235 | 236 | 162,000 |
| 2013/02/01 | 236 | 238 | 236 | 236 | 119,000 |
| 2013/01/31 | 236 | 238 | 235 | 235 | 133,000 |
| 2013/01/30 | 236 | 237 | 235 | 236 | 57,000 |
| 2013/01/29 | 232 | 236 | 232 | 235 | 92,000 |
| 2013/01/28 | 236 | 236 | 232 | 232 | 48,000 |
| 2013/01/25 | 236 | 238 | 234 | 235 | 134,000 |
| 2013/01/24 | 229 | 234 | 227 | 233 | 128,000 |
| 2013/01/23 | 229 | 230 | 228 | 229 | 66,000 |
| 2013/01/22 | 235 | 236 | 228 | 229 | 172,000 |
| 2013/01/21 | 235 | 236 | 234 | 235 | 141,000 |
| 2013/01/18 | 236 | 237 | 234 | 235 | 102,000 |
| 2013/01/17 | 233 | 234 | 232 | 233 | 106,000 |
| 2013/01/16 | 235 | 235 | 232 | 233 | 77,000 |
| 2013/01/15 | 235 | 235 | 233 | 233 | 120,000 |
| 2013/01/11 | 238 | 238 | 232 | 232 | 101,000 |
| 2013/01/10 | 234 | 239 | 230 | 235 | 178,000 |
| 2013/01/09 | 229 | 237 | 229 | 232 | 50,000 |
| 2013/01/08 | 230 | 232 | 229 | 230 | 41,000 |
| 2013/01/07 | 242 | 242 | 230 | 231 | 126,000 |
| 2013/01/04 | 232 | 241 | 232 | 239 | 153,000 |