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 |
|---|---|---|---|---|---|
| 2015/12/30 | 252 | 255 | 252 | 254 | 116,000 |
| 2015/12/29 | 250 | 252 | 249 | 252 | 76,000 |
| 2015/12/28 | 248 | 251 | 248 | 251 | 49,000 |
| 2015/12/25 | 247 | 248 | 246 | 246 | 190,000 |
| 2015/12/24 | 253 | 253 | 249 | 250 | 105,000 |
| 2015/12/22 | 253 | 253 | 250 | 251 | 127,000 |
| 2015/12/21 | 247 | 251 | 247 | 251 | 157,000 |
| 2015/12/18 | 255 | 255 | 250 | 250 | 190,000 |
| 2015/12/17 | 254 | 255 | 252 | 253 | 207,000 |
| 2015/12/16 | 247 | 251 | 247 | 251 | 116,000 |
| 2015/12/15 | 249 | 251 | 245 | 245 | 171,000 |
| 2015/12/14 | 247 | 253 | 246 | 251 | 246,000 |
| 2015/12/11 | 261 | 262 | 250 | 251 | 402,000 |
| 2015/12/10 | 255 | 255 | 253 | 253 | 199,000 |
| 2015/12/09 | 258 | 260 | 256 | 257 | 189,000 |
| 2015/12/08 | 262 | 262 | 258 | 258 | 200,000 |
| 2015/12/07 | 260 | 262 | 258 | 260 | 365,000 |
| 2015/12/04 | 261 | 261 | 256 | 258 | 533,000 |
| 2015/12/03 | 259 | 260 | 258 | 260 | 179,000 |
| 2015/12/02 | 257 | 260 | 256 | 259 | 378,000 |
| 2015/12/01 | 257 | 258 | 255 | 256 | 232,000 |
| 2015/11/30 | 256 | 258 | 255 | 257 | 197,000 |
| 2015/11/27 | 255 | 258 | 255 | 257 | 253,000 |
| 2015/11/26 | 255 | 256 | 254 | 254 | 164,000 |
| 2015/11/25 | 257 | 257 | 254 | 255 | 238,000 |
| 2015/11/24 | 255 | 255 | 254 | 255 | 138,000 |
| 2015/11/20 | 255 | 255 | 253 | 255 | 230,000 |
| 2015/11/19 | 254 | 255 | 253 | 255 | 157,000 |
| 2015/11/18 | 254 | 255 | 252 | 253 | 169,000 |
| 2015/11/17 | 253 | 253 | 251 | 253 | 163,000 |
| 2015/11/16 | 249 | 251 | 248 | 250 | 194,000 |
| 2015/11/13 | 252 | 253 | 250 | 252 | 169,000 |
| 2015/11/12 | 253 | 253 | 251 | 253 | 298,000 |
| 2015/11/11 | 251 | 255 | 251 | 254 | 423,000 |
| 2015/11/10 | 250 | 251 | 248 | 250 | 251,000 |
| 2015/11/09 | 250 | 251 | 249 | 250 | 339,000 |
| 2015/11/06 | 246 | 248 | 245 | 248 | 191,000 |
| 2015/11/05 | 245 | 248 | 245 | 246 | 261,000 |
| 2015/11/04 | 250 | 250 | 245 | 247 | 378,000 |
| 2015/11/02 | 249 | 249 | 245 | 246 | 345,000 |
| 2015/10/30 | 250 | 251 | 247 | 250 | 284,000 |
| 2015/10/29 | 251 | 251 | 249 | 249 | 122,000 |
| 2015/10/28 | 251 | 251 | 249 | 249 | 105,000 |
| 2015/10/27 | 253 | 253 | 249 | 251 | 131,000 |
| 2015/10/26 | 254 | 254 | 253 | 254 | 159,000 |
| 2015/10/23 | 253 | 254 | 251 | 252 | 154,000 |
| 2015/10/22 | 251 | 254 | 249 | 250 | 197,000 |
| 2015/10/21 | 247 | 251 | 247 | 251 | 164,000 |
| 2015/10/20 | 250 | 251 | 246 | 247 | 182,000 |
| 2015/10/19 | 248 | 248 | 246 | 248 | 116,000 |
| 2015/10/16 | 248 | 250 | 246 | 247 | 161,000 |
| 2015/10/15 | 246 | 249 | 245 | 247 | 100,000 |
| 2015/10/14 | 247 | 247 | 245 | 246 | 155,000 |
| 2015/10/13 | 248 | 249 | 246 | 247 | 124,000 |
| 2015/10/09 | 248 | 248 | 246 | 248 | 131,000 |
| 2015/10/08 | 249 | 249 | 247 | 248 | 80,000 |
| 2015/10/07 | 250 | 251 | 247 | 251 | 110,000 |
| 2015/10/06 | 249 | 250 | 247 | 249 | 196,000 |
| 2015/10/05 | 246 | 248 | 246 | 247 | 136,000 |
| 2015/10/02 | 249 | 249 | 245 | 246 | 279,000 |
| 2015/10/01 | 249 | 251 | 245 | 245 | 321,000 |
| 2015/09/30 | 241 | 252 | 241 | 248 | 549,000 |
| 2015/09/29 | 241 | 244 | 240 | 241 | 265,000 |
| 2015/09/28 | 241 | 245 | 241 | 244 | 164,000 |
| 2015/09/25 | 243 | 247 | 242 | 246 | 317,000 |
| 2015/09/24 | 240 | 243 | 240 | 241 | 342,000 |
| 2015/09/18 | 245 | 246 | 238 | 244 | 332,000 |
| 2015/09/17 | 247 | 248 | 245 | 248 | 204,000 |
| 2015/09/16 | 246 | 246 | 243 | 244 | 137,000 |
| 2015/09/15 | 246 | 248 | 244 | 245 | 206,000 |
| 2015/09/14 | 249 | 249 | 245 | 246 | 163,000 |
| 2015/09/11 | 243 | 249 | 243 | 249 | 423,000 |
| 2015/09/10 | 244 | 247 | 243 | 245 | 225,000 |
| 2015/09/09 | 243 | 247 | 243 | 247 | 201,000 |
| 2015/09/08 | 239 | 241 | 238 | 239 | 153,000 |
| 2015/09/07 | 242 | 244 | 238 | 240 | 363,000 |
| 2015/09/04 | 248 | 249 | 240 | 243 | 283,000 |
| 2015/09/03 | 248 | 250 | 245 | 247 | 283,000 |
| 2015/09/02 | 249 | 251 | 247 | 247 | 294,000 |
| 2015/09/01 | 255 | 258 | 251 | 251 | 304,000 |
| 2015/08/31 | 259 | 260 | 254 | 257 | 227,000 |
| 2015/08/28 | 260 | 266 | 255 | 260 | 222,000 |
| 2015/08/27 | 256 | 266 | 256 | 256 | 506,000 |
| 2015/08/26 | 253 | 258 | 250 | 254 | 470,000 |
| 2015/08/25 | 245 | 252 | 241 | 249 | 412,000 |
| 2015/08/24 | 253 | 253 | 245 | 246 | 387,000 |
| 2015/08/21 | 258 | 260 | 254 | 254 | 354,000 |
| 2015/08/20 | 265 | 267 | 262 | 262 | 166,000 |
| 2015/08/19 | 267 | 269 | 266 | 266 | 221,000 |
| 2015/08/18 | 267 | 269 | 267 | 268 | 286,000 |
| 2015/08/17 | 263 | 265 | 263 | 265 | 276,000 |
| 2015/08/14 | 264 | 265 | 263 | 264 | 75,000 |
| 2015/08/13 | 263 | 266 | 263 | 265 | 183,000 |
| 2015/08/12 | 265 | 266 | 262 | 265 | 212,000 |
| 2015/08/11 | 268 | 268 | 261 | 266 | 160,000 |
| 2015/08/10 | 267 | 268 | 265 | 268 | 75,000 |
| 2015/08/07 | 266 | 268 | 266 | 267 | 90,000 |
| 2015/08/06 | 265 | 267 | 265 | 267 | 170,000 |
| 2015/08/05 | 262 | 265 | 262 | 265 | 136,000 |
| 2015/08/04 | 266 | 266 | 262 | 264 | 169,000 |
| 2015/08/03 | 266 | 266 | 261 | 266 | 209,000 |
| 2015/07/31 | 265 | 266 | 263 | 266 | 115,000 |
| 2015/07/30 | 264 | 265 | 263 | 263 | 135,000 |
| 2015/07/29 | 262 | 265 | 262 | 263 | 111,000 |
| 2015/07/28 | 264 | 265 | 261 | 261 | 229,000 |
| 2015/07/27 | 267 | 268 | 264 | 264 | 163,000 |
| 2015/07/24 | 270 | 270 | 265 | 266 | 322,000 |
| 2015/07/23 | 270 | 271 | 267 | 269 | 75,000 |
| 2015/07/22 | 270 | 271 | 268 | 268 | 154,000 |
| 2015/07/21 | 272 | 272 | 269 | 271 | 162,000 |
| 2015/07/17 | 272 | 272 | 269 | 271 | 150,000 |
| 2015/07/16 | 271 | 271 | 269 | 271 | 113,000 |
| 2015/07/15 | 271 | 274 | 268 | 271 | 235,000 |
| 2015/07/14 | 270 | 273 | 269 | 271 | 260,000 |
| 2015/07/13 | 267 | 269 | 266 | 267 | 101,000 |
| 2015/07/10 | 262 | 270 | 262 | 267 | 274,000 |
| 2015/07/09 | 259 | 261 | 254 | 261 | 293,000 |
| 2015/07/08 | 270 | 272 | 261 | 263 | 264,000 |
| 2015/07/07 | 270 | 273 | 269 | 270 | 179,000 |
| 2015/07/06 | 270 | 271 | 265 | 267 | 187,000 |
| 2015/07/03 | 272 | 274 | 271 | 271 | 131,000 |
| 2015/07/02 | 275 | 275 | 271 | 272 | 214,000 |
| 2015/07/01 | 267 | 270 | 265 | 269 | 178,000 |
| 2015/06/30 | 266 | 270 | 264 | 267 | 302,000 |
| 2015/06/29 | 273 | 273 | 266 | 267 | 316,000 |
| 2015/06/26 | 276 | 276 | 273 | 275 | 170,000 |
| 2015/06/25 | 278 | 279 | 275 | 275 | 464,000 |
| 2015/06/24 | 275 | 278 | 274 | 276 | 531,000 |
| 2015/06/23 | 272 | 274 | 271 | 274 | 365,000 |
| 2015/06/22 | 271 | 274 | 268 | 270 | 459,000 |
| 2015/06/19 | 270 | 272 | 267 | 270 | 296,000 |
| 2015/06/18 | 271 | 272 | 267 | 270 | 267,000 |
| 2015/06/17 | 271 | 274 | 269 | 270 | 375,000 |
| 2015/06/16 | 272 | 272 | 265 | 268 | 406,000 |
| 2015/06/15 | 272 | 274 | 268 | 270 | 211,000 |
| 2015/06/12 | 274 | 274 | 269 | 271 | 491,000 |
| 2015/06/11 | 270 | 272 | 270 | 271 | 356,000 |
| 2015/06/10 | 272 | 274 | 268 | 268 | 521,000 |
| 2015/06/09 | 273 | 276 | 269 | 270 | 612,000 |
| 2015/06/08 | 277 | 279 | 273 | 276 | 375,000 |
| 2015/06/05 | 268 | 276 | 266 | 273 | 823,000 |
| 2015/06/04 | 259 | 267 | 259 | 264 | 461,000 |
| 2015/06/03 | 262 | 262 | 258 | 258 | 219,000 |
| 2015/06/02 | 264 | 265 | 260 | 263 | 695,000 |
| 2015/06/01 | 260 | 262 | 259 | 262 | 286,000 |
| 2015/05/29 | 258 | 260 | 258 | 259 | 267,000 |
| 2015/05/28 | 254 | 257 | 253 | 257 | 195,000 |
| 2015/05/27 | 253 | 255 | 252 | 254 | 258,000 |
| 2015/05/26 | 257 | 257 | 254 | 255 | 203,000 |
| 2015/05/25 | 258 | 258 | 254 | 256 | 190,000 |
| 2015/05/22 | 261 | 261 | 254 | 256 | 326,000 |
| 2015/05/21 | 259 | 260 | 258 | 260 | 180,000 |
| 2015/05/20 | 258 | 260 | 256 | 257 | 351,000 |
| 2015/05/19 | 256 | 258 | 255 | 257 | 178,000 |
| 2015/05/18 | 251 | 255 | 249 | 255 | 253,000 |
| 2015/05/15 | 253 | 253 | 246 | 252 | 307,000 |
| 2015/05/14 | 256 | 256 | 250 | 250 | 174,000 |
| 2015/05/13 | 260 | 260 | 256 | 256 | 135,000 |
| 2015/05/12 | 257 | 261 | 256 | 259 | 624,000 |
| 2015/05/11 | 258 | 259 | 257 | 259 | 268,000 |
| 2015/05/08 | 255 | 257 | 254 | 257 | 215,000 |
| 2015/05/07 | 256 | 258 | 255 | 255 | 257,000 |
| 2015/05/01 | 254 | 256 | 252 | 255 | 206,000 |
| 2015/04/30 | 256 | 256 | 253 | 254 | 335,000 |
| 2015/04/28 | 256 | 257 | 255 | 257 | 171,000 |
| 2015/04/27 | 255 | 257 | 253 | 257 | 243,000 |
| 2015/04/24 | 254 | 256 | 253 | 253 | 151,000 |
| 2015/04/23 | 255 | 257 | 252 | 254 | 245,000 |
| 2015/04/22 | 255 | 256 | 253 | 255 | 317,000 |
| 2015/04/21 | 250 | 254 | 250 | 254 | 258,000 |
| 2015/04/20 | 250 | 254 | 249 | 250 | 160,000 |
| 2015/04/17 | 249 | 253 | 248 | 250 | 331,000 |
| 2015/04/16 | 242 | 250 | 241 | 249 | 281,000 |
| 2015/04/15 | 241 | 243 | 241 | 241 | 70,000 |
| 2015/04/14 | 241 | 243 | 241 | 242 | 84,000 |
| 2015/04/13 | 242 | 242 | 240 | 241 | 127,000 |
| 2015/04/10 | 242 | 242 | 240 | 241 | 116,000 |
| 2015/04/09 | 243 | 243 | 240 | 240 | 131,000 |
| 2015/04/08 | 242 | 243 | 241 | 242 | 163,000 |
| 2015/04/07 | 240 | 241 | 239 | 240 | 155,000 |
| 2015/04/06 | 238 | 240 | 238 | 238 | 56,000 |
| 2015/04/03 | 241 | 243 | 238 | 240 | 193,000 |
| 2015/04/02 | 240 | 246 | 240 | 243 | 304,000 |
| 2015/04/01 | 237 | 241 | 237 | 240 | 283,000 |
| 2015/03/31 | 242 | 245 | 239 | 240 | 302,000 |
| 2015/03/30 | 244 | 244 | 240 | 241 | 387,000 |
| 2015/03/27 | 251 | 253 | 243 | 244 | 242,000 |
| 2015/03/26 | 255 | 255 | 251 | 253 | 200,000 |
| 2015/03/25 | 258 | 258 | 255 | 256 | 205,000 |
| 2015/03/24 | 257 | 258 | 257 | 258 | 221,000 |
| 2015/03/23 | 256 | 257 | 255 | 257 | 197,000 |
| 2015/03/20 | 255 | 257 | 255 | 255 | 297,000 |
| 2015/03/19 | 257 | 260 | 254 | 258 | 220,000 |
| 2015/03/18 | 259 | 260 | 258 | 259 | 356,000 |
| 2015/03/17 | 257 | 258 | 256 | 258 | 190,000 |
| 2015/03/16 | 256 | 258 | 256 | 256 | 142,000 |
| 2015/03/13 | 259 | 259 | 256 | 257 | 677,000 |
| 2015/03/12 | 252 | 254 | 249 | 254 | 237,000 |
| 2015/03/11 | 249 | 252 | 248 | 252 | 241,000 |
| 2015/03/10 | 250 | 251 | 249 | 249 | 108,000 |
| 2015/03/09 | 252 | 252 | 249 | 250 | 124,000 |
| 2015/03/06 | 253 | 254 | 252 | 253 | 306,000 |
| 2015/03/05 | 253 | 254 | 252 | 253 | 141,000 |
| 2015/03/04 | 254 | 254 | 251 | 252 | 352,000 |
| 2015/03/03 | 257 | 257 | 254 | 254 | 247,000 |
| 2015/03/02 | 258 | 258 | 256 | 256 | 89,000 |
| 2015/02/27 | 258 | 260 | 256 | 258 | 219,000 |
| 2015/02/26 | 259 | 259 | 256 | 258 | 160,000 |
| 2015/02/25 | 258 | 258 | 257 | 258 | 156,000 |
| 2015/02/24 | 258 | 259 | 256 | 258 | 263,000 |
| 2015/02/23 | 259 | 259 | 254 | 256 | 261,000 |
| 2015/02/20 | 259 | 259 | 256 | 257 | 194,000 |
| 2015/02/19 | 256 | 259 | 256 | 258 | 501,000 |
| 2015/02/18 | 255 | 257 | 254 | 256 | 205,000 |
| 2015/02/17 | 253 | 254 | 252 | 253 | 165,000 |
| 2015/02/16 | 254 | 257 | 253 | 253 | 276,000 |
| 2015/02/13 | 255 | 255 | 251 | 253 | 120,000 |
| 2015/02/12 | 254 | 256 | 253 | 254 | 173,000 |
| 2015/02/10 | 253 | 254 | 250 | 251 | 71,000 |
| 2015/02/09 | 255 | 255 | 252 | 253 | 40,000 |
| 2015/02/06 | 253 | 255 | 250 | 251 | 116,000 |
| 2015/02/05 | 253 | 253 | 247 | 250 | 132,000 |
| 2015/02/04 | 248 | 254 | 248 | 253 | 168,000 |
| 2015/02/03 | 253 | 253 | 244 | 247 | 215,000 |
| 2015/02/02 | 251 | 252 | 248 | 250 | 142,000 |
| 2015/01/30 | 251 | 252 | 249 | 251 | 129,000 |
| 2015/01/29 | 250 | 250 | 246 | 246 | 97,000 |
| 2015/01/28 | 245 | 251 | 245 | 251 | 105,000 |
| 2015/01/27 | 244 | 246 | 244 | 245 | 110,000 |
| 2015/01/26 | 240 | 243 | 240 | 243 | 111,000 |
| 2015/01/23 | 243 | 243 | 241 | 242 | 115,000 |
| 2015/01/22 | 242 | 242 | 240 | 242 | 140,000 |
| 2015/01/21 | 244 | 244 | 241 | 242 | 169,000 |
| 2015/01/20 | 244 | 247 | 242 | 247 | 165,000 |
| 2015/01/19 | 246 | 246 | 243 | 243 | 69,000 |
| 2015/01/16 | 245 | 245 | 243 | 243 | 118,000 |
| 2015/01/15 | 246 | 248 | 244 | 248 | 119,000 |
| 2015/01/14 | 247 | 249 | 245 | 246 | 175,000 |
| 2015/01/13 | 247 | 248 | 244 | 247 | 133,000 |
| 2015/01/09 | 248 | 249 | 246 | 248 | 157,000 |
| 2015/01/08 | 246 | 248 | 246 | 248 | 108,000 |
| 2015/01/07 | 246 | 247 | 246 | 246 | 69,000 |
| 2015/01/06 | 254 | 254 | 248 | 248 | 265,000 |
| 2015/01/05 | 252 | 254 | 250 | 254 | 104,000 |