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 |
---|---|---|---|---|---|
2016/12/30 | 1,368 | 1,381 | 1,358 | 1,378 | 66,200 |
2016/12/29 | 1,369 | 1,381 | 1,361 | 1,371 | 57,700 |
2016/12/28 | 1,358 | 1,372 | 1,356 | 1,369 | 32,600 |
2016/12/27 | 1,356 | 1,372 | 1,354 | 1,357 | 69,500 |
2016/12/26 | 1,376 | 1,377 | 1,356 | 1,358 | 52,300 |
2016/12/22 | 1,394 | 1,394 | 1,373 | 1,386 | 56,300 |
2016/12/21 | 1,401 | 1,414 | 1,385 | 1,395 | 68,100 |
2016/12/20 | 1,395 | 1,403 | 1,391 | 1,399 | 68,100 |
2016/12/19 | 1,409 | 1,410 | 1,398 | 1,400 | 57,000 |
2016/12/16 | 1,424 | 1,426 | 1,405 | 1,408 | 86,600 |
2016/12/15 | 1,415 | 1,430 | 1,410 | 1,420 | 76,200 |
2016/12/14 | 1,418 | 1,420 | 1,403 | 1,411 | 73,400 |
2016/12/13 | 1,408 | 1,436 | 1,401 | 1,418 | 200,700 |
2016/12/12 | 1,418 | 1,419 | 1,387 | 1,408 | 150,700 |
2016/12/09 | 1,383 | 1,423 | 1,383 | 1,418 | 180,100 |
2016/12/08 | 1,410 | 1,415 | 1,402 | 1,413 | 98,200 |
2016/12/07 | 1,401 | 1,411 | 1,401 | 1,410 | 105,700 |
2016/12/06 | 1,409 | 1,412 | 1,391 | 1,395 | 79,100 |
2016/12/05 | 1,388 | 1,412 | 1,387 | 1,407 | 178,800 |
2016/12/02 | 1,395 | 1,408 | 1,385 | 1,397 | 218,500 |
2016/12/01 | 1,380 | 1,402 | 1,369 | 1,393 | 186,000 |
2016/11/30 | 1,400 | 1,400 | 1,365 | 1,365 | 649,700 |
2016/11/29 | 1,376 | 1,400 | 1,376 | 1,398 | 80,000 |
2016/11/28 | 1,384 | 1,405 | 1,382 | 1,395 | 131,100 |
2016/11/25 | 1,401 | 1,401 | 1,374 | 1,395 | 121,000 |
2016/11/24 | 1,400 | 1,400 | 1,369 | 1,386 | 78,700 |
2016/11/22 | 1,400 | 1,403 | 1,391 | 1,391 | 74,200 |
2016/11/21 | 1,398 | 1,400 | 1,389 | 1,399 | 74,000 |
2016/11/18 | 1,390 | 1,398 | 1,389 | 1,395 | 98,400 |
2016/11/17 | 1,376 | 1,398 | 1,371 | 1,384 | 102,600 |
2016/11/16 | 1,384 | 1,395 | 1,370 | 1,383 | 244,900 |
2016/11/15 | 1,384 | 1,386 | 1,340 | 1,383 | 153,600 |
2016/11/14 | 1,366 | 1,388 | 1,364 | 1,382 | 98,000 |
2016/11/11 | 1,337 | 1,382 | 1,337 | 1,359 | 81,500 |
2016/11/10 | 1,330 | 1,350 | 1,307 | 1,327 | 176,300 |
2016/11/09 | 1,338 | 1,357 | 1,272 | 1,286 | 155,100 |
2016/11/08 | 1,372 | 1,372 | 1,336 | 1,338 | 57,100 |
2016/11/07 | 1,383 | 1,397 | 1,320 | 1,356 | 96,900 |
2016/11/04 | 1,382 | 1,388 | 1,365 | 1,383 | 55,400 |
2016/11/02 | 1,384 | 1,384 | 1,374 | 1,383 | 68,400 |
2016/11/01 | 1,392 | 1,393 | 1,383 | 1,393 | 41,300 |
2016/10/31 | 1,384 | 1,390 | 1,376 | 1,386 | 38,800 |
2016/10/28 | 1,392 | 1,397 | 1,386 | 1,392 | 86,400 |
2016/10/27 | 1,392 | 1,392 | 1,374 | 1,380 | 48,400 |
2016/10/26 | 1,392 | 1,392 | 1,381 | 1,389 | 61,200 |
2016/10/25 | 1,388 | 1,393 | 1,380 | 1,390 | 102,400 |
2016/10/24 | 1,391 | 1,391 | 1,373 | 1,385 | 50,800 |
2016/10/21 | 1,385 | 1,399 | 1,380 | 1,385 | 75,500 |
2016/10/20 | 1,365 | 1,385 | 1,355 | 1,380 | 53,000 |
2016/10/19 | 1,355 | 1,372 | 1,354 | 1,354 | 42,100 |
2016/10/18 | 1,375 | 1,387 | 1,360 | 1,363 | 72,800 |
2016/10/17 | 1,353 | 1,368 | 1,353 | 1,365 | 39,000 |
2016/10/14 | 1,340 | 1,363 | 1,339 | 1,353 | 46,100 |
2016/10/13 | 1,327 | 1,345 | 1,325 | 1,340 | 60,700 |
2016/10/12 | 1,316 | 1,329 | 1,301 | 1,320 | 44,100 |
2016/10/11 | 1,328 | 1,330 | 1,314 | 1,326 | 29,400 |
2016/10/07 | 1,329 | 1,330 | 1,313 | 1,329 | 46,500 |
2016/10/06 | 1,315 | 1,330 | 1,315 | 1,326 | 51,000 |
2016/10/05 | 1,318 | 1,328 | 1,307 | 1,318 | 48,600 |
2016/10/04 | 1,317 | 1,320 | 1,308 | 1,318 | 39,200 |
2016/10/03 | 1,288 | 1,315 | 1,271 | 1,315 | 44,000 |
2016/09/30 | 1,277 | 1,300 | 1,266 | 1,270 | 34,700 |
2016/09/29 | 1,275 | 1,317 | 1,275 | 1,313 | 41,900 |
2016/09/28 | 1,330 | 1,332 | 1,290 | 1,305 | 22,000 |
2016/09/28 | 1 -> 0.20 分割 | ||||
2016/09/27 | 261 | 264 | 256 | 264 | 276,000 |
2016/09/26 | 264 | 265 | 262 | 264 | 377,000 |
2016/09/23 | 265 | 265 | 258 | 264 | 349,000 |
2016/09/21 | 258 | 265 | 251 | 264 | 465,000 |
2016/09/20 | 250 | 259 | 241 | 257 | 496,000 |
2016/09/16 | 248 | 256 | 248 | 254 | 268,000 |
2016/09/15 | 248 | 250 | 247 | 248 | 160,000 |
2016/09/14 | 252 | 253 | 248 | 250 | 162,000 |
2016/09/13 | 252 | 254 | 250 | 252 | 128,000 |
2016/09/12 | 253 | 253 | 248 | 251 | 119,000 |
2016/09/09 | 255 | 257 | 253 | 254 | 233,000 |
2016/09/08 | 257 | 261 | 256 | 258 | 183,000 |
2016/09/07 | 253 | 257 | 251 | 256 | 132,000 |
2016/09/06 | 249 | 255 | 249 | 255 | 154,000 |
2016/09/05 | 260 | 260 | 253 | 253 | 166,000 |
2016/09/02 | 261 | 262 | 258 | 260 | 295,000 |
2016/09/01 | 258 | 261 | 258 | 259 | 321,000 |
2016/08/31 | 254 | 257 | 254 | 257 | 79,000 |
2016/08/30 | 252 | 253 | 250 | 251 | 85,000 |
2016/08/29 | 248 | 252 | 248 | 252 | 137,000 |
2016/08/26 | 254 | 254 | 247 | 248 | 164,000 |
2016/08/25 | 257 | 257 | 252 | 255 | 240,000 |
2016/08/24 | 254 | 256 | 254 | 255 | 63,000 |
2016/08/23 | 254 | 254 | 252 | 252 | 178,000 |
2016/08/22 | 247 | 253 | 247 | 252 | 76,000 |
2016/08/19 | 245 | 249 | 245 | 247 | 68,000 |
2016/08/18 | 247 | 250 | 245 | 247 | 153,000 |
2016/08/17 | 245 | 249 | 243 | 248 | 108,000 |
2016/08/16 | 249 | 250 | 246 | 246 | 83,000 |
2016/08/15 | 253 | 253 | 247 | 248 | 50,000 |
2016/08/12 | 258 | 258 | 251 | 253 | 150,000 |
2016/08/10 | 258 | 258 | 255 | 257 | 82,000 |
2016/08/09 | 259 | 259 | 254 | 258 | 209,000 |
2016/08/08 | 252 | 260 | 252 | 260 | 305,000 |
2016/08/05 | 252 | 253 | 251 | 251 | 92,000 |
2016/08/04 | 247 | 252 | 247 | 251 | 210,000 |
2016/08/03 | 246 | 249 | 244 | 246 | 239,000 |
2016/08/02 | 250 | 251 | 248 | 249 | 176,000 |
2016/08/01 | 246 | 250 | 243 | 250 | 167,000 |
2016/07/29 | 239 | 248 | 237 | 247 | 251,000 |
2016/07/28 | 238 | 238 | 236 | 237 | 61,000 |
2016/07/27 | 238 | 240 | 238 | 240 | 160,000 |
2016/07/26 | 241 | 241 | 239 | 240 | 117,000 |
2016/07/25 | 241 | 242 | 240 | 242 | 127,000 |
2016/07/22 | 242 | 242 | 238 | 241 | 192,000 |
2016/07/21 | 240 | 243 | 239 | 243 | 133,000 |
2016/07/20 | 240 | 240 | 236 | 240 | 118,000 |
2016/07/19 | 240 | 240 | 237 | 240 | 148,000 |
2016/07/15 | 238 | 240 | 236 | 239 | 91,000 |
2016/07/14 | 237 | 240 | 235 | 235 | 149,000 |
2016/07/13 | 232 | 237 | 232 | 236 | 201,000 |
2016/07/12 | 228 | 233 | 228 | 230 | 160,000 |
2016/07/11 | 218 | 225 | 218 | 225 | 124,000 |
2016/07/08 | 223 | 223 | 216 | 216 | 107,000 |
2016/07/07 | 221 | 223 | 219 | 222 | 112,000 |
2016/07/06 | 223 | 224 | 221 | 222 | 132,000 |
2016/07/05 | 227 | 227 | 224 | 225 | 75,000 |
2016/07/04 | 231 | 231 | 227 | 228 | 167,000 |
2016/07/01 | 227 | 231 | 227 | 231 | 127,000 |
2016/06/30 | 234 | 234 | 226 | 227 | 198,000 |
2016/06/29 | 233 | 233 | 230 | 230 | 206,000 |
2016/06/28 | 233 | 235 | 229 | 232 | 199,000 |
2016/06/27 | 236 | 236 | 231 | 234 | 192,000 |
2016/06/24 | 237 | 238 | 229 | 229 | 262,000 |
2016/06/23 | 235 | 237 | 234 | 237 | 170,000 |
2016/06/22 | 236 | 236 | 232 | 235 | 181,000 |
2016/06/21 | 233 | 235 | 231 | 235 | 144,000 |
2016/06/20 | 235 | 236 | 234 | 234 | 219,000 |
2016/06/17 | 232 | 235 | 230 | 235 | 328,000 |
2016/06/16 | 233 | 233 | 230 | 230 | 163,000 |
2016/06/15 | 232 | 234 | 231 | 233 | 175,000 |
2016/06/14 | 233 | 233 | 232 | 232 | 110,000 |
2016/06/13 | 237 | 237 | 233 | 233 | 142,000 |
2016/06/10 | 239 | 239 | 237 | 238 | 494,000 |
2016/06/09 | 238 | 239 | 236 | 239 | 95,000 |
2016/06/08 | 237 | 238 | 236 | 238 | 78,000 |
2016/06/07 | 236 | 238 | 236 | 237 | 58,000 |
2016/06/06 | 235 | 237 | 234 | 237 | 251,000 |
2016/06/03 | 235 | 237 | 235 | 237 | 96,000 |
2016/06/02 | 238 | 238 | 235 | 235 | 214,000 |
2016/06/01 | 239 | 240 | 236 | 238 | 164,000 |
2016/05/31 | 235 | 238 | 235 | 238 | 102,000 |
2016/05/30 | 233 | 235 | 232 | 235 | 39,000 |
2016/05/27 | 236 | 236 | 233 | 233 | 95,000 |
2016/05/26 | 236 | 236 | 233 | 236 | 294,000 |
2016/05/25 | 238 | 238 | 234 | 236 | 211,000 |
2016/05/24 | 236 | 236 | 235 | 235 | 102,000 |
2016/05/23 | 236 | 237 | 230 | 236 | 188,000 |
2016/05/20 | 234 | 237 | 234 | 236 | 71,000 |
2016/05/19 | 236 | 239 | 231 | 236 | 207,000 |
2016/05/18 | 233 | 237 | 233 | 237 | 200,000 |
2016/05/17 | 233 | 233 | 230 | 233 | 99,000 |
2016/05/16 | 225 | 234 | 225 | 231 | 141,000 |
2016/05/13 | 232 | 232 | 229 | 229 | 157,000 |
2016/05/12 | 233 | 234 | 232 | 233 | 77,000 |
2016/05/11 | 233 | 234 | 231 | 234 | 182,000 |
2016/05/10 | 228 | 232 | 228 | 230 | 125,000 |
2016/05/09 | 226 | 231 | 226 | 228 | 114,000 |
2016/05/06 | 232 | 232 | 227 | 228 | 208,000 |
2016/05/02 | 221 | 227 | 221 | 225 | 297,000 |
2016/04/28 | 232 | 237 | 224 | 225 | 352,000 |
2016/04/27 | 232 | 235 | 232 | 233 | 175,000 |
2016/04/26 | 235 | 235 | 230 | 235 | 108,000 |
2016/04/25 | 234 | 237 | 230 | 237 | 306,000 |
2016/04/22 | 233 | 235 | 230 | 234 | 360,000 |
2016/04/21 | 230 | 235 | 226 | 234 | 222,000 |
2016/04/20 | 228 | 230 | 227 | 227 | 141,000 |
2016/04/19 | 229 | 231 | 224 | 230 | 141,000 |
2016/04/18 | 227 | 227 | 223 | 223 | 218,000 |
2016/04/15 | 231 | 232 | 230 | 230 | 81,000 |
2016/04/14 | 226 | 232 | 226 | 232 | 160,000 |
2016/04/13 | 224 | 227 | 223 | 223 | 238,000 |
2016/04/12 | 217 | 225 | 217 | 223 | 67,000 |
2016/04/11 | 219 | 219 | 217 | 217 | 132,000 |
2016/04/08 | 219 | 224 | 216 | 222 | 176,000 |
2016/04/07 | 223 | 224 | 222 | 223 | 51,000 |
2016/04/06 | 224 | 227 | 223 | 224 | 97,000 |
2016/04/05 | 227 | 228 | 224 | 225 | 167,000 |
2016/04/04 | 228 | 231 | 227 | 230 | 180,000 |
2016/04/01 | 235 | 235 | 226 | 227 | 413,000 |
2016/03/31 | 237 | 239 | 233 | 233 | 132,000 |
2016/03/30 | 243 | 243 | 237 | 237 | 124,000 |
2016/03/29 | 241 | 244 | 241 | 243 | 216,000 |
2016/03/28 | 238 | 244 | 237 | 244 | 160,000 |
2016/03/25 | 244 | 244 | 237 | 237 | 319,000 |
2016/03/24 | 245 | 246 | 243 | 245 | 181,000 |
2016/03/23 | 247 | 247 | 244 | 246 | 199,000 |
2016/03/22 | 242 | 244 | 242 | 244 | 150,000 |
2016/03/18 | 238 | 241 | 235 | 241 | 425,000 |
2016/03/17 | 235 | 238 | 235 | 237 | 161,000 |
2016/03/16 | 235 | 235 | 233 | 233 | 144,000 |
2016/03/15 | 235 | 236 | 233 | 235 | 138,000 |
2016/03/14 | 232 | 237 | 232 | 234 | 119,000 |
2016/03/11 | 228 | 234 | 228 | 231 | 266,000 |
2016/03/10 | 224 | 230 | 224 | 228 | 172,000 |
2016/03/09 | 223 | 224 | 222 | 223 | 191,000 |
2016/03/08 | 222 | 227 | 222 | 223 | 198,000 |
2016/03/07 | 223 | 224 | 223 | 224 | 60,000 |
2016/03/04 | 221 | 224 | 220 | 223 | 144,000 |
2016/03/03 | 220 | 222 | 220 | 221 | 115,000 |
2016/03/02 | 223 | 223 | 217 | 218 | 239,000 |
2016/03/01 | 214 | 218 | 213 | 217 | 233,000 |
2016/02/29 | 215 | 217 | 214 | 214 | 118,000 |
2016/02/26 | 215 | 217 | 213 | 213 | 95,000 |
2016/02/25 | 209 | 215 | 208 | 214 | 189,000 |
2016/02/24 | 208 | 212 | 206 | 207 | 157,000 |
2016/02/23 | 213 | 213 | 206 | 208 | 237,000 |
2016/02/22 | 210 | 211 | 204 | 208 | 355,000 |
2016/02/19 | 219 | 220 | 212 | 212 | 296,000 |
2016/02/18 | 224 | 224 | 218 | 220 | 251,000 |
2016/02/17 | 220 | 223 | 219 | 221 | 212,000 |
2016/02/16 | 224 | 227 | 220 | 220 | 307,000 |
2016/02/15 | 225 | 228 | 220 | 224 | 291,000 |
2016/02/12 | 221 | 227 | 218 | 218 | 373,000 |
2016/02/10 | 225 | 228 | 220 | 224 | 671,000 |
2016/02/09 | 221 | 222 | 216 | 221 | 250,000 |
2016/02/08 | 222 | 227 | 221 | 225 | 233,000 |
2016/02/05 | 231 | 233 | 221 | 224 | 559,000 |
2016/02/04 | 232 | 235 | 231 | 231 | 250,000 |
2016/02/03 | 233 | 234 | 232 | 232 | 137,000 |
2016/02/02 | 235 | 241 | 234 | 235 | 248,000 |
2016/02/01 | 241 | 241 | 234 | 237 | 382,000 |
2016/01/29 | 238 | 243 | 236 | 243 | 197,000 |
2016/01/28 | 239 | 240 | 238 | 238 | 94,000 |
2016/01/27 | 237 | 241 | 237 | 240 | 128,000 |
2016/01/26 | 237 | 238 | 235 | 235 | 263,000 |
2016/01/25 | 245 | 245 | 240 | 241 | 205,000 |
2016/01/22 | 242 | 243 | 239 | 243 | 230,000 |
2016/01/21 | 241 | 244 | 238 | 238 | 198,000 |
2016/01/20 | 242 | 243 | 241 | 241 | 184,000 |
2016/01/19 | 245 | 246 | 242 | 243 | 205,000 |
2016/01/18 | 245 | 247 | 242 | 247 | 139,000 |
2016/01/15 | 246 | 247 | 245 | 245 | 84,000 |
2016/01/14 | 244 | 247 | 244 | 246 | 200,000 |
2016/01/13 | 245 | 250 | 245 | 250 | 143,000 |
2016/01/12 | 245 | 246 | 244 | 245 | 138,000 |
2016/01/08 | 247 | 250 | 247 | 249 | 146,000 |
2016/01/07 | 251 | 252 | 247 | 249 | 198,000 |
2016/01/06 | 253 | 255 | 250 | 251 | 111,000 |
2016/01/05 | 253 | 255 | 252 | 253 | 200,000 |
2016/01/04 | 252 | 255 | 250 | 251 | 108,000 |