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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,346 | 1,357 | 1,345 | 1,347 | 45,100 |
| 2017/12/28 | 1,353 | 1,353 | 1,343 | 1,345 | 45,700 |
| 2017/12/27 | 1,347 | 1,356 | 1,347 | 1,353 | 28,700 |
| 2017/12/26 | 1,345 | 1,357 | 1,342 | 1,348 | 26,500 |
| 2017/12/25 | 1,363 | 1,363 | 1,342 | 1,342 | 64,700 |
| 2017/12/22 | 1,380 | 1,388 | 1,359 | 1,362 | 71,500 |
| 2017/12/21 | 1,384 | 1,389 | 1,376 | 1,377 | 55,600 |
| 2017/12/20 | 1,375 | 1,389 | 1,375 | 1,381 | 56,800 |
| 2017/12/19 | 1,386 | 1,386 | 1,370 | 1,374 | 40,300 |
| 2017/12/18 | 1,385 | 1,390 | 1,379 | 1,381 | 72,400 |
| 2017/12/15 | 1,384 | 1,387 | 1,377 | 1,381 | 92,200 |
| 2017/12/14 | 1,403 | 1,403 | 1,376 | 1,381 | 60,300 |
| 2017/12/13 | 1,380 | 1,411 | 1,380 | 1,403 | 132,500 |
| 2017/12/12 | 1,375 | 1,382 | 1,369 | 1,374 | 76,700 |
| 2017/12/11 | 1,369 | 1,371 | 1,363 | 1,366 | 50,700 |
| 2017/12/08 | 1,340 | 1,369 | 1,340 | 1,367 | 83,200 |
| 2017/12/07 | 1,360 | 1,370 | 1,356 | 1,360 | 86,300 |
| 2017/12/06 | 1,376 | 1,379 | 1,353 | 1,362 | 151,900 |
| 2017/12/05 | 1,381 | 1,394 | 1,381 | 1,388 | 136,800 |
| 2017/12/04 | 1,408 | 1,414 | 1,385 | 1,389 | 141,800 |
| 2017/12/01 | 1,418 | 1,422 | 1,404 | 1,417 | 69,500 |
| 2017/11/30 | 1,415 | 1,420 | 1,402 | 1,415 | 138,100 |
| 2017/11/29 | 1,414 | 1,417 | 1,402 | 1,406 | 66,100 |
| 2017/11/28 | 1,421 | 1,421 | 1,399 | 1,407 | 101,000 |
| 2017/11/27 | 1,429 | 1,436 | 1,418 | 1,420 | 113,000 |
| 2017/11/24 | 1,416 | 1,417 | 1,402 | 1,414 | 42,300 |
| 2017/11/22 | 1,435 | 1,435 | 1,411 | 1,417 | 47,400 |
| 2017/11/21 | 1,421 | 1,433 | 1,414 | 1,430 | 95,100 |
| 2017/11/20 | 1,402 | 1,423 | 1,390 | 1,421 | 42,800 |
| 2017/11/17 | 1,419 | 1,420 | 1,401 | 1,413 | 132,400 |
| 2017/11/16 | 1,431 | 1,432 | 1,415 | 1,415 | 71,100 |
| 2017/11/15 | 1,437 | 1,440 | 1,417 | 1,432 | 100,500 |
| 2017/11/14 | 1,468 | 1,473 | 1,448 | 1,449 | 63,000 |
| 2017/11/13 | 1,474 | 1,476 | 1,456 | 1,468 | 57,300 |
| 2017/11/10 | 1,463 | 1,476 | 1,460 | 1,474 | 52,200 |
| 2017/11/09 | 1,468 | 1,484 | 1,461 | 1,479 | 155,800 |
| 2017/11/08 | 1,458 | 1,467 | 1,447 | 1,461 | 121,100 |
| 2017/11/07 | 1,424 | 1,472 | 1,424 | 1,468 | 266,400 |
| 2017/11/06 | 1,451 | 1,456 | 1,429 | 1,442 | 61,200 |
| 2017/11/02 | 1,458 | 1,464 | 1,441 | 1,461 | 52,300 |
| 2017/11/01 | 1,468 | 1,468 | 1,447 | 1,457 | 69,300 |
| 2017/10/31 | 1,462 | 1,462 | 1,446 | 1,462 | 101,800 |
| 2017/10/30 | 1,445 | 1,462 | 1,442 | 1,459 | 256,500 |
| 2017/10/27 | 1,435 | 1,457 | 1,428 | 1,448 | 99,700 |
| 2017/10/26 | 1,433 | 1,437 | 1,424 | 1,431 | 27,800 |
| 2017/10/25 | 1,428 | 1,446 | 1,427 | 1,429 | 93,200 |
| 2017/10/24 | 1,417 | 1,432 | 1,414 | 1,424 | 65,600 |
| 2017/10/23 | 1,422 | 1,426 | 1,402 | 1,416 | 57,200 |
| 2017/10/20 | 1,429 | 1,429 | 1,409 | 1,411 | 59,100 |
| 2017/10/19 | 1,436 | 1,439 | 1,430 | 1,431 | 49,100 |
| 2017/10/18 | 1,436 | 1,437 | 1,428 | 1,436 | 50,600 |
| 2017/10/17 | 1,445 | 1,445 | 1,433 | 1,438 | 45,700 |
| 2017/10/16 | 1,419 | 1,441 | 1,410 | 1,436 | 96,200 |
| 2017/10/13 | 1,408 | 1,424 | 1,402 | 1,417 | 81,900 |
| 2017/10/12 | 1,414 | 1,415 | 1,403 | 1,406 | 56,400 |
| 2017/10/11 | 1,422 | 1,422 | 1,406 | 1,408 | 85,700 |
| 2017/10/10 | 1,413 | 1,427 | 1,409 | 1,421 | 86,100 |
| 2017/10/06 | 1,412 | 1,433 | 1,412 | 1,421 | 70,300 |
| 2017/10/05 | 1,410 | 1,419 | 1,405 | 1,412 | 42,300 |
| 2017/10/04 | 1,424 | 1,433 | 1,408 | 1,420 | 155,800 |
| 2017/10/03 | 1,443 | 1,443 | 1,426 | 1,428 | 60,400 |
| 2017/10/02 | 1,447 | 1,453 | 1,436 | 1,443 | 92,300 |
| 2017/09/29 | 1,446 | 1,446 | 1,437 | 1,445 | 77,800 |
| 2017/09/28 | 1,437 | 1,449 | 1,437 | 1,447 | 75,900 |
| 2017/09/27 | 1,446 | 1,446 | 1,425 | 1,437 | 61,700 |
| 2017/09/26 | 1,441 | 1,454 | 1,439 | 1,449 | 96,000 |
| 2017/09/25 | 1,443 | 1,450 | 1,434 | 1,440 | 83,900 |
| 2017/09/22 | 1,443 | 1,444 | 1,427 | 1,440 | 90,300 |
| 2017/09/21 | 1,435 | 1,446 | 1,417 | 1,423 | 69,300 |
| 2017/09/20 | 1,436 | 1,448 | 1,429 | 1,433 | 71,900 |
| 2017/09/19 | 1,437 | 1,443 | 1,425 | 1,436 | 114,700 |
| 2017/09/15 | 1,397 | 1,436 | 1,396 | 1,426 | 194,600 |
| 2017/09/14 | 1,407 | 1,415 | 1,392 | 1,396 | 80,400 |
| 2017/09/13 | 1,380 | 1,408 | 1,380 | 1,396 | 74,600 |
| 2017/09/12 | 1,362 | 1,372 | 1,357 | 1,368 | 31,400 |
| 2017/09/11 | 1,375 | 1,377 | 1,346 | 1,350 | 54,500 |
| 2017/09/08 | 1,396 | 1,396 | 1,347 | 1,350 | 102,700 |
| 2017/09/07 | 1,360 | 1,388 | 1,360 | 1,381 | 68,600 |
| 2017/09/06 | 1,358 | 1,366 | 1,347 | 1,353 | 64,500 |
| 2017/09/05 | 1,376 | 1,381 | 1,362 | 1,364 | 42,800 |
| 2017/09/04 | 1,412 | 1,415 | 1,372 | 1,373 | 62,800 |
| 2017/09/01 | 1,419 | 1,420 | 1,399 | 1,417 | 76,500 |
| 2017/08/31 | 1,385 | 1,409 | 1,383 | 1,400 | 81,600 |
| 2017/08/30 | 1,386 | 1,386 | 1,372 | 1,375 | 27,800 |
| 2017/08/29 | 1,365 | 1,376 | 1,352 | 1,375 | 28,900 |
| 2017/08/28 | 1,379 | 1,380 | 1,361 | 1,368 | 33,600 |
| 2017/08/25 | 1,362 | 1,382 | 1,360 | 1,375 | 52,800 |
| 2017/08/24 | 1,354 | 1,365 | 1,354 | 1,360 | 22,900 |
| 2017/08/23 | 1,375 | 1,376 | 1,350 | 1,354 | 37,900 |
| 2017/08/22 | 1,370 | 1,377 | 1,364 | 1,367 | 35,800 |
| 2017/08/21 | 1,389 | 1,389 | 1,371 | 1,372 | 41,000 |
| 2017/08/18 | 1,370 | 1,382 | 1,361 | 1,382 | 59,700 |
| 2017/08/17 | 1,379 | 1,386 | 1,376 | 1,378 | 44,800 |
| 2017/08/16 | 1,394 | 1,394 | 1,374 | 1,376 | 46,200 |
| 2017/08/15 | 1,390 | 1,406 | 1,388 | 1,395 | 61,200 |
| 2017/08/14 | 1,376 | 1,385 | 1,370 | 1,370 | 62,300 |
| 2017/08/10 | 1,394 | 1,397 | 1,385 | 1,396 | 28,200 |
| 2017/08/09 | 1,396 | 1,396 | 1,381 | 1,393 | 37,200 |
| 2017/08/08 | 1,408 | 1,408 | 1,392 | 1,401 | 22,200 |
| 2017/08/07 | 1,396 | 1,405 | 1,396 | 1,399 | 25,300 |
| 2017/08/04 | 1,391 | 1,396 | 1,384 | 1,392 | 25,400 |
| 2017/08/03 | 1,388 | 1,395 | 1,386 | 1,394 | 31,300 |
| 2017/08/02 | 1,420 | 1,420 | 1,388 | 1,388 | 41,800 |
| 2017/08/01 | 1,391 | 1,420 | 1,391 | 1,420 | 67,600 |
| 2017/07/31 | 1,406 | 1,406 | 1,391 | 1,394 | 32,400 |
| 2017/07/28 | 1,395 | 1,406 | 1,390 | 1,406 | 32,800 |
| 2017/07/27 | 1,370 | 1,397 | 1,367 | 1,395 | 43,000 |
| 2017/07/26 | 1,377 | 1,381 | 1,367 | 1,370 | 29,800 |
| 2017/07/25 | 1,385 | 1,385 | 1,370 | 1,370 | 40,400 |
| 2017/07/24 | 1,384 | 1,386 | 1,368 | 1,382 | 47,600 |
| 2017/07/21 | 1,390 | 1,392 | 1,376 | 1,386 | 28,900 |
| 2017/07/20 | 1,389 | 1,402 | 1,388 | 1,390 | 37,400 |
| 2017/07/19 | 1,377 | 1,391 | 1,369 | 1,390 | 65,000 |
| 2017/07/18 | 1,396 | 1,397 | 1,376 | 1,382 | 39,300 |
| 2017/07/14 | 1,393 | 1,399 | 1,388 | 1,398 | 34,000 |
| 2017/07/13 | 1,402 | 1,403 | 1,391 | 1,393 | 42,000 |
| 2017/07/12 | 1,413 | 1,420 | 1,397 | 1,402 | 42,200 |
| 2017/07/11 | 1,410 | 1,426 | 1,410 | 1,421 | 33,300 |
| 2017/07/10 | 1,420 | 1,421 | 1,410 | 1,412 | 35,500 |
| 2017/07/07 | 1,427 | 1,437 | 1,413 | 1,413 | 55,800 |
| 2017/07/06 | 1,427 | 1,440 | 1,426 | 1,434 | 58,100 |
| 2017/07/05 | 1,419 | 1,437 | 1,419 | 1,437 | 88,900 |
| 2017/07/04 | 1,437 | 1,440 | 1,425 | 1,428 | 60,300 |
| 2017/07/03 | 1,415 | 1,437 | 1,415 | 1,437 | 123,300 |
| 2017/06/30 | 1,418 | 1,427 | 1,409 | 1,415 | 77,300 |
| 2017/06/29 | 1,419 | 1,427 | 1,417 | 1,423 | 71,200 |
| 2017/06/28 | 1,407 | 1,418 | 1,406 | 1,406 | 63,100 |
| 2017/06/27 | 1,403 | 1,408 | 1,398 | 1,403 | 29,300 |
| 2017/06/26 | 1,402 | 1,403 | 1,396 | 1,397 | 36,000 |
| 2017/06/23 | 1,401 | 1,410 | 1,393 | 1,406 | 49,200 |
| 2017/06/22 | 1,396 | 1,408 | 1,393 | 1,398 | 44,900 |
| 2017/06/21 | 1,401 | 1,412 | 1,401 | 1,407 | 59,200 |
| 2017/06/20 | 1,403 | 1,421 | 1,403 | 1,404 | 66,700 |
| 2017/06/19 | 1,397 | 1,408 | 1,396 | 1,397 | 45,200 |
| 2017/06/16 | 1,407 | 1,414 | 1,397 | 1,399 | 97,300 |
| 2017/06/15 | 1,409 | 1,417 | 1,397 | 1,397 | 34,400 |
| 2017/06/14 | 1,414 | 1,425 | 1,407 | 1,409 | 50,900 |
| 2017/06/13 | 1,405 | 1,421 | 1,403 | 1,414 | 32,400 |
| 2017/06/12 | 1,415 | 1,429 | 1,409 | 1,411 | 31,600 |
| 2017/06/09 | 1,429 | 1,429 | 1,408 | 1,423 | 75,600 |
| 2017/06/08 | 1,425 | 1,435 | 1,421 | 1,428 | 50,900 |
| 2017/06/07 | 1,420 | 1,427 | 1,414 | 1,422 | 70,400 |
| 2017/06/06 | 1,418 | 1,435 | 1,411 | 1,411 | 65,100 |
| 2017/06/05 | 1,411 | 1,429 | 1,401 | 1,423 | 54,800 |
| 2017/06/02 | 1,384 | 1,428 | 1,383 | 1,425 | 85,600 |
| 2017/06/01 | 1,370 | 1,387 | 1,370 | 1,384 | 59,300 |
| 2017/05/31 | 1,364 | 1,368 | 1,351 | 1,367 | 57,500 |
| 2017/05/30 | 1,370 | 1,377 | 1,352 | 1,365 | 29,300 |
| 2017/05/29 | 1,373 | 1,379 | 1,360 | 1,370 | 52,700 |
| 2017/05/26 | 1,381 | 1,430 | 1,321 | 1,375 | 234,200 |
| 2017/05/25 | 1,403 | 1,408 | 1,383 | 1,383 | 67,800 |
| 2017/05/24 | 1,403 | 1,425 | 1,388 | 1,414 | 61,900 |
| 2017/05/23 | 1,383 | 1,397 | 1,378 | 1,388 | 40,800 |
| 2017/05/22 | 1,380 | 1,398 | 1,374 | 1,381 | 47,500 |
| 2017/05/19 | 1,377 | 1,388 | 1,372 | 1,383 | 43,700 |
| 2017/05/18 | 1,389 | 1,389 | 1,372 | 1,379 | 72,200 |
| 2017/05/17 | 1,418 | 1,418 | 1,404 | 1,404 | 50,100 |
| 2017/05/16 | 1,428 | 1,434 | 1,416 | 1,425 | 103,600 |
| 2017/05/15 | 1,417 | 1,426 | 1,406 | 1,423 | 53,300 |
| 2017/05/12 | 1,412 | 1,430 | 1,409 | 1,428 | 48,400 |
| 2017/05/11 | 1,411 | 1,427 | 1,405 | 1,421 | 59,900 |
| 2017/05/10 | 1,410 | 1,418 | 1,402 | 1,411 | 89,200 |
| 2017/05/09 | 1,417 | 1,431 | 1,403 | 1,413 | 116,000 |
| 2017/05/08 | 1,416 | 1,428 | 1,394 | 1,411 | 87,600 |
| 2017/05/02 | 1,425 | 1,434 | 1,416 | 1,420 | 56,200 |
| 2017/05/01 | 1,403 | 1,419 | 1,400 | 1,419 | 36,000 |
| 2017/04/28 | 1,433 | 1,436 | 1,405 | 1,410 | 69,300 |
| 2017/04/27 | 1,427 | 1,433 | 1,420 | 1,424 | 117,800 |
| 2017/04/26 | 1,417 | 1,429 | 1,408 | 1,426 | 63,800 |
| 2017/04/25 | 1,407 | 1,424 | 1,407 | 1,417 | 70,500 |
| 2017/04/24 | 1,392 | 1,411 | 1,388 | 1,407 | 65,500 |
| 2017/04/21 | 1,360 | 1,375 | 1,357 | 1,368 | 55,700 |
| 2017/04/20 | 1,321 | 1,358 | 1,321 | 1,349 | 43,800 |
| 2017/04/19 | 1,313 | 1,331 | 1,308 | 1,316 | 62,000 |
| 2017/04/18 | 1,322 | 1,356 | 1,322 | 1,332 | 42,100 |
| 2017/04/17 | 1,327 | 1,335 | 1,310 | 1,316 | 31,900 |
| 2017/04/14 | 1,323 | 1,336 | 1,315 | 1,327 | 24,800 |
| 2017/04/13 | 1,325 | 1,339 | 1,316 | 1,330 | 47,300 |
| 2017/04/12 | 1,327 | 1,340 | 1,316 | 1,334 | 30,800 |
| 2017/04/11 | 1,337 | 1,343 | 1,332 | 1,337 | 23,100 |
| 2017/04/10 | 1,341 | 1,357 | 1,332 | 1,341 | 38,900 |
| 2017/04/07 | 1,343 | 1,361 | 1,338 | 1,341 | 44,300 |
| 2017/04/06 | 1,347 | 1,352 | 1,329 | 1,338 | 46,500 |
| 2017/04/05 | 1,353 | 1,371 | 1,345 | 1,356 | 58,600 |
| 2017/04/04 | 1,364 | 1,377 | 1,356 | 1,359 | 58,400 |
| 2017/04/03 | 1,369 | 1,376 | 1,350 | 1,370 | 42,600 |
| 2017/03/31 | 1,400 | 1,409 | 1,358 | 1,361 | 118,800 |
| 2017/03/30 | 1,391 | 1,398 | 1,384 | 1,385 | 41,500 |
| 2017/03/29 | 1,419 | 1,419 | 1,386 | 1,398 | 38,900 |
| 2017/03/28 | 1,387 | 1,421 | 1,384 | 1,417 | 98,400 |
| 2017/03/27 | 1,367 | 1,379 | 1,364 | 1,376 | 56,200 |
| 2017/03/24 | 1,377 | 1,397 | 1,373 | 1,397 | 104,400 |
| 2017/03/23 | 1,380 | 1,387 | 1,361 | 1,376 | 112,300 |
| 2017/03/22 | 1,396 | 1,401 | 1,385 | 1,385 | 76,400 |
| 2017/03/21 | 1,415 | 1,427 | 1,415 | 1,426 | 45,800 |
| 2017/03/17 | 1,408 | 1,429 | 1,407 | 1,429 | 107,600 |
| 2017/03/16 | 1,410 | 1,414 | 1,402 | 1,405 | 50,100 |
| 2017/03/15 | 1,426 | 1,426 | 1,414 | 1,418 | 20,800 |
| 2017/03/14 | 1,429 | 1,430 | 1,416 | 1,423 | 61,500 |
| 2017/03/13 | 1,411 | 1,434 | 1,409 | 1,424 | 106,000 |
| 2017/03/10 | 1,404 | 1,424 | 1,404 | 1,421 | 118,600 |
| 2017/03/09 | 1,403 | 1,407 | 1,395 | 1,403 | 23,100 |
| 2017/03/08 | 1,397 | 1,405 | 1,390 | 1,397 | 46,600 |
| 2017/03/07 | 1,398 | 1,410 | 1,396 | 1,397 | 17,800 |
| 2017/03/06 | 1,393 | 1,409 | 1,382 | 1,404 | 48,700 |
| 2017/03/03 | 1,398 | 1,402 | 1,390 | 1,401 | 45,600 |
| 2017/03/02 | 1,404 | 1,408 | 1,386 | 1,398 | 43,600 |
| 2017/03/01 | 1,388 | 1,400 | 1,373 | 1,396 | 67,200 |
| 2017/02/28 | 1,382 | 1,405 | 1,382 | 1,387 | 47,400 |
| 2017/02/27 | 1,377 | 1,383 | 1,360 | 1,380 | 58,200 |
| 2017/02/24 | 1,394 | 1,400 | 1,387 | 1,395 | 51,200 |
| 2017/02/23 | 1,419 | 1,419 | 1,384 | 1,395 | 62,500 |
| 2017/02/22 | 1,419 | 1,421 | 1,409 | 1,420 | 57,000 |
| 2017/02/21 | 1,415 | 1,420 | 1,406 | 1,419 | 23,300 |
| 2017/02/20 | 1,403 | 1,426 | 1,391 | 1,419 | 54,400 |
| 2017/02/17 | 1,420 | 1,424 | 1,407 | 1,416 | 37,400 |
| 2017/02/16 | 1,430 | 1,438 | 1,410 | 1,415 | 67,800 |
| 2017/02/15 | 1,435 | 1,440 | 1,425 | 1,429 | 65,000 |
| 2017/02/14 | 1,435 | 1,455 | 1,417 | 1,420 | 68,500 |
| 2017/02/13 | 1,437 | 1,439 | 1,425 | 1,427 | 45,500 |
| 2017/02/10 | 1,419 | 1,435 | 1,419 | 1,430 | 74,200 |
| 2017/02/09 | 1,410 | 1,421 | 1,400 | 1,410 | 52,400 |
| 2017/02/08 | 1,414 | 1,417 | 1,400 | 1,411 | 44,800 |
| 2017/02/07 | 1,400 | 1,431 | 1,398 | 1,412 | 97,000 |
| 2017/02/06 | 1,376 | 1,395 | 1,360 | 1,386 | 52,000 |
| 2017/02/03 | 1,347 | 1,390 | 1,347 | 1,380 | 56,800 |
| 2017/02/02 | 1,383 | 1,383 | 1,344 | 1,348 | 36,000 |
| 2017/02/01 | 1,359 | 1,381 | 1,349 | 1,379 | 42,600 |
| 2017/01/31 | 1,333 | 1,365 | 1,333 | 1,360 | 55,300 |
| 2017/01/30 | 1,354 | 1,354 | 1,333 | 1,347 | 52,300 |
| 2017/01/27 | 1,367 | 1,379 | 1,364 | 1,365 | 49,700 |
| 2017/01/26 | 1,350 | 1,371 | 1,347 | 1,367 | 40,700 |
| 2017/01/25 | 1,352 | 1,362 | 1,331 | 1,337 | 62,500 |
| 2017/01/24 | 1,353 | 1,353 | 1,327 | 1,335 | 61,200 |
| 2017/01/23 | 1,349 | 1,362 | 1,341 | 1,353 | 27,200 |
| 2017/01/20 | 1,370 | 1,375 | 1,342 | 1,360 | 54,900 |
| 2017/01/19 | 1,350 | 1,380 | 1,346 | 1,379 | 55,400 |
| 2017/01/18 | 1,343 | 1,351 | 1,323 | 1,337 | 65,200 |
| 2017/01/17 | 1,350 | 1,354 | 1,326 | 1,333 | 40,800 |
| 2017/01/16 | 1,367 | 1,378 | 1,350 | 1,358 | 53,000 |
| 2017/01/13 | 1,377 | 1,380 | 1,362 | 1,367 | 36,900 |
| 2017/01/12 | 1,384 | 1,384 | 1,366 | 1,378 | 55,500 |
| 2017/01/11 | 1,385 | 1,392 | 1,371 | 1,389 | 68,200 |
| 2017/01/10 | 1,388 | 1,395 | 1,362 | 1,381 | 84,700 |
| 2017/01/06 | 1,382 | 1,390 | 1,375 | 1,380 | 40,100 |
| 2017/01/05 | 1,400 | 1,400 | 1,381 | 1,398 | 48,600 |
| 2017/01/04 | 1,380 | 1,403 | 1,374 | 1,402 | 56,900 |