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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,081 | 1,088 | 1,073 | 1,082 | 41,200 |
| 2018/12/27 | 1,047 | 1,090 | 1,040 | 1,085 | 39,600 |
| 2018/12/26 | 1,019 | 1,048 | 1,017 | 1,024 | 40,200 |
| 2018/12/25 | 1,074 | 1,074 | 1,007 | 1,019 | 57,800 |
| 2018/12/21 | 1,049 | 1,057 | 1,008 | 1,049 | 107,700 |
| 2018/12/20 | 1,055 | 1,063 | 1,021 | 1,044 | 45,700 |
| 2018/12/19 | 1,071 | 1,077 | 1,055 | 1,061 | 42,600 |
| 2018/12/18 | 1,102 | 1,102 | 1,075 | 1,078 | 45,800 |
| 2018/12/17 | 1,113 | 1,119 | 1,101 | 1,116 | 42,600 |
| 2018/12/14 | 1,116 | 1,116 | 1,104 | 1,109 | 85,200 |
| 2018/12/13 | 1,123 | 1,125 | 1,109 | 1,116 | 34,300 |
| 2018/12/12 | 1,115 | 1,129 | 1,109 | 1,123 | 36,900 |
| 2018/12/11 | 1,103 | 1,116 | 1,100 | 1,109 | 60,500 |
| 2018/12/10 | 1,103 | 1,113 | 1,100 | 1,104 | 33,800 |
| 2018/12/07 | 1,129 | 1,131 | 1,108 | 1,119 | 55,100 |
| 2018/12/06 | 1,136 | 1,138 | 1,114 | 1,136 | 47,300 |
| 2018/12/05 | 1,162 | 1,162 | 1,137 | 1,149 | 95,700 |
| 2018/12/04 | 1,188 | 1,188 | 1,147 | 1,164 | 69,200 |
| 2018/12/03 | 1,162 | 1,186 | 1,152 | 1,185 | 40,300 |
| 2018/11/30 | 1,165 | 1,165 | 1,147 | 1,155 | 62,900 |
| 2018/11/29 | 1,165 | 1,171 | 1,158 | 1,160 | 30,700 |
| 2018/11/28 | 1,155 | 1,161 | 1,146 | 1,153 | 54,900 |
| 2018/11/27 | 1,172 | 1,177 | 1,155 | 1,157 | 29,300 |
| 2018/11/26 | 1,164 | 1,167 | 1,158 | 1,160 | 26,400 |
| 2018/11/22 | 1,172 | 1,173 | 1,150 | 1,169 | 53,800 |
| 2018/11/21 | 1,151 | 1,164 | 1,149 | 1,162 | 31,200 |
| 2018/11/20 | 1,158 | 1,166 | 1,151 | 1,166 | 21,500 |
| 2018/11/19 | 1,175 | 1,176 | 1,145 | 1,159 | 37,900 |
| 2018/11/16 | 1,181 | 1,188 | 1,173 | 1,183 | 18,400 |
| 2018/11/15 | 1,178 | 1,183 | 1,165 | 1,181 | 24,900 |
| 2018/11/14 | 1,193 | 1,203 | 1,183 | 1,185 | 21,600 |
| 2018/11/13 | 1,198 | 1,200 | 1,180 | 1,194 | 26,500 |
| 2018/11/12 | 1,207 | 1,226 | 1,207 | 1,221 | 22,000 |
| 2018/11/09 | 1,192 | 1,219 | 1,192 | 1,216 | 29,400 |
| 2018/11/08 | 1,192 | 1,211 | 1,191 | 1,191 | 32,100 |
| 2018/11/07 | 1,180 | 1,214 | 1,177 | 1,183 | 52,600 |
| 2018/11/06 | 1,185 | 1,192 | 1,177 | 1,187 | 22,100 |
| 2018/11/05 | 1,181 | 1,189 | 1,174 | 1,175 | 27,200 |
| 2018/11/02 | 1,183 | 1,183 | 1,164 | 1,182 | 49,100 |
| 2018/11/01 | 1,170 | 1,185 | 1,157 | 1,176 | 41,600 |
| 2018/10/31 | 1,172 | 1,172 | 1,151 | 1,166 | 46,000 |
| 2018/10/30 | 1,150 | 1,170 | 1,150 | 1,167 | 49,300 |
| 2018/10/29 | 1,161 | 1,163 | 1,133 | 1,141 | 44,900 |
| 2018/10/26 | 1,152 | 1,166 | 1,142 | 1,158 | 38,900 |
| 2018/10/25 | 1,143 | 1,159 | 1,134 | 1,152 | 72,100 |
| 2018/10/24 | 1,160 | 1,168 | 1,150 | 1,163 | 42,800 |
| 2018/10/23 | 1,165 | 1,165 | 1,148 | 1,152 | 43,500 |
| 2018/10/22 | 1,150 | 1,168 | 1,145 | 1,162 | 21,900 |
| 2018/10/19 | 1,154 | 1,160 | 1,147 | 1,152 | 41,700 |
| 2018/10/18 | 1,173 | 1,187 | 1,166 | 1,169 | 27,300 |
| 2018/10/17 | 1,161 | 1,173 | 1,156 | 1,170 | 23,000 |
| 2018/10/16 | 1,150 | 1,159 | 1,145 | 1,152 | 51,100 |
| 2018/10/15 | 1,175 | 1,185 | 1,138 | 1,147 | 81,900 |
| 2018/10/12 | 1,201 | 1,201 | 1,177 | 1,178 | 59,100 |
| 2018/10/11 | 1,220 | 1,232 | 1,195 | 1,201 | 65,400 |
| 2018/10/10 | 1,244 | 1,260 | 1,230 | 1,249 | 29,000 |
| 2018/10/09 | 1,255 | 1,261 | 1,227 | 1,233 | 32,600 |
| 2018/10/05 | 1,262 | 1,271 | 1,258 | 1,261 | 24,800 |
| 2018/10/04 | 1,255 | 1,278 | 1,251 | 1,271 | 34,200 |
| 2018/10/03 | 1,264 | 1,270 | 1,240 | 1,240 | 31,600 |
| 2018/10/02 | 1,256 | 1,277 | 1,251 | 1,271 | 55,500 |
| 2018/10/01 | 1,241 | 1,249 | 1,233 | 1,246 | 25,500 |
| 2018/09/28 | 1,263 | 1,274 | 1,246 | 1,248 | 48,800 |
| 2018/09/27 | 1,292 | 1,292 | 1,254 | 1,255 | 29,200 |
| 2018/09/26 | 1,282 | 1,296 | 1,268 | 1,292 | 56,400 |
| 2018/09/25 | 1,269 | 1,299 | 1,265 | 1,297 | 95,600 |
| 2018/09/21 | 1,294 | 1,296 | 1,260 | 1,270 | 158,300 |
| 2018/09/20 | 1,294 | 1,301 | 1,271 | 1,284 | 66,700 |
| 2018/09/19 | 1,280 | 1,290 | 1,262 | 1,289 | 54,800 |
| 2018/09/18 | 1,245 | 1,274 | 1,237 | 1,268 | 46,400 |
| 2018/09/14 | 1,257 | 1,265 | 1,242 | 1,245 | 69,700 |
| 2018/09/13 | 1,255 | 1,272 | 1,244 | 1,247 | 27,700 |
| 2018/09/12 | 1,251 | 1,255 | 1,233 | 1,244 | 47,800 |
| 2018/09/11 | 1,239 | 1,255 | 1,231 | 1,251 | 55,800 |
| 2018/09/10 | 1,214 | 1,239 | 1,214 | 1,233 | 32,600 |
| 2018/09/07 | 1,204 | 1,214 | 1,202 | 1,211 | 45,900 |
| 2018/09/06 | 1,208 | 1,220 | 1,205 | 1,207 | 35,800 |
| 2018/09/05 | 1,206 | 1,221 | 1,206 | 1,209 | 45,300 |
| 2018/09/04 | 1,229 | 1,229 | 1,205 | 1,206 | 61,800 |
| 2018/09/03 | 1,226 | 1,229 | 1,205 | 1,219 | 28,100 |
| 2018/08/31 | 1,228 | 1,232 | 1,213 | 1,226 | 46,900 |
| 2018/08/30 | 1,228 | 1,229 | 1,206 | 1,228 | 38,900 |
| 2018/08/29 | 1,220 | 1,233 | 1,212 | 1,216 | 21,500 |
| 2018/08/28 | 1,216 | 1,226 | 1,211 | 1,211 | 14,000 |
| 2018/08/27 | 1,207 | 1,222 | 1,201 | 1,211 | 37,400 |
| 2018/08/24 | 1,210 | 1,215 | 1,199 | 1,202 | 22,800 |
| 2018/08/23 | 1,216 | 1,217 | 1,201 | 1,203 | 36,900 |
| 2018/08/22 | 1,204 | 1,213 | 1,203 | 1,211 | 30,100 |
| 2018/08/21 | 1,210 | 1,212 | 1,200 | 1,204 | 30,500 |
| 2018/08/20 | 1,222 | 1,225 | 1,210 | 1,211 | 19,000 |
| 2018/08/17 | 1,228 | 1,235 | 1,220 | 1,231 | 27,400 |
| 2018/08/16 | 1,213 | 1,220 | 1,205 | 1,217 | 26,900 |
| 2018/08/15 | 1,236 | 1,253 | 1,216 | 1,221 | 27,500 |
| 2018/08/14 | 1,215 | 1,248 | 1,215 | 1,244 | 16,300 |
| 2018/08/13 | 1,230 | 1,234 | 1,207 | 1,217 | 47,700 |
| 2018/08/10 | 1,245 | 1,252 | 1,241 | 1,245 | 30,700 |
| 2018/08/09 | 1,246 | 1,252 | 1,243 | 1,247 | 20,700 |
| 2018/08/08 | 1,251 | 1,267 | 1,247 | 1,253 | 21,200 |
| 2018/08/07 | 1,248 | 1,266 | 1,238 | 1,262 | 43,500 |
| 2018/08/06 | 1,240 | 1,269 | 1,222 | 1,248 | 68,400 |
| 2018/08/03 | 1,296 | 1,298 | 1,259 | 1,263 | 41,000 |
| 2018/08/02 | 1,326 | 1,337 | 1,293 | 1,298 | 75,400 |
| 2018/08/01 | 1,299 | 1,332 | 1,293 | 1,328 | 64,500 |
| 2018/07/31 | 1,349 | 1,355 | 1,278 | 1,287 | 105,500 |
| 2018/07/30 | 1,346 | 1,380 | 1,333 | 1,359 | 104,400 |
| 2018/07/27 | 1,319 | 1,331 | 1,309 | 1,321 | 41,400 |
| 2018/07/26 | 1,301 | 1,326 | 1,301 | 1,312 | 42,300 |
| 2018/07/25 | 1,299 | 1,305 | 1,287 | 1,303 | 45,000 |
| 2018/07/24 | 1,313 | 1,313 | 1,274 | 1,297 | 76,700 |
| 2018/07/23 | 1,280 | 1,309 | 1,278 | 1,283 | 84,300 |
| 2018/07/20 | 1,272 | 1,273 | 1,254 | 1,270 | 12,000 |
| 2018/07/19 | 1,267 | 1,281 | 1,259 | 1,272 | 24,200 |
| 2018/07/18 | 1,265 | 1,279 | 1,256 | 1,267 | 22,500 |
| 2018/07/17 | 1,229 | 1,265 | 1,229 | 1,254 | 20,600 |
| 2018/07/13 | 1,253 | 1,253 | 1,232 | 1,240 | 22,500 |
| 2018/07/12 | 1,249 | 1,261 | 1,245 | 1,246 | 17,100 |
| 2018/07/11 | 1,231 | 1,246 | 1,224 | 1,240 | 25,900 |
| 2018/07/10 | 1,252 | 1,262 | 1,241 | 1,241 | 20,800 |
| 2018/07/09 | 1,250 | 1,264 | 1,247 | 1,250 | 21,600 |
| 2018/07/06 | 1,243 | 1,254 | 1,243 | 1,254 | 21,500 |
| 2018/07/05 | 1,239 | 1,242 | 1,226 | 1,234 | 51,500 |
| 2018/07/04 | 1,251 | 1,265 | 1,246 | 1,248 | 26,900 |
| 2018/07/03 | 1,263 | 1,267 | 1,242 | 1,265 | 47,900 |
| 2018/07/02 | 1,297 | 1,297 | 1,251 | 1,256 | 34,500 |
| 2018/06/29 | 1,296 | 1,302 | 1,276 | 1,287 | 64,000 |
| 2018/06/28 | 1,251 | 1,274 | 1,237 | 1,270 | 49,400 |
| 2018/06/27 | 1,240 | 1,264 | 1,238 | 1,251 | 27,500 |
| 2018/06/26 | 1,243 | 1,264 | 1,228 | 1,251 | 31,400 |
| 2018/06/25 | 1,309 | 1,309 | 1,239 | 1,247 | 76,500 |
| 2018/06/22 | 1,239 | 1,330 | 1,235 | 1,322 | 138,100 |
| 2018/06/21 | 1,259 | 1,271 | 1,240 | 1,244 | 54,600 |
| 2018/06/20 | 1,256 | 1,259 | 1,242 | 1,257 | 26,400 |
| 2018/06/19 | 1,270 | 1,273 | 1,256 | 1,263 | 25,000 |
| 2018/06/18 | 1,285 | 1,286 | 1,271 | 1,272 | 22,000 |
| 2018/06/15 | 1,310 | 1,323 | 1,287 | 1,290 | 53,800 |
| 2018/06/14 | 1,275 | 1,314 | 1,266 | 1,295 | 32,400 |
| 2018/06/13 | 1,294 | 1,294 | 1,273 | 1,279 | 18,900 |
| 2018/06/12 | 1,282 | 1,295 | 1,270 | 1,294 | 51,800 |
| 2018/06/11 | 1,272 | 1,286 | 1,270 | 1,275 | 11,500 |
| 2018/06/08 | 1,287 | 1,287 | 1,269 | 1,274 | 75,500 |
| 2018/06/07 | 1,283 | 1,292 | 1,279 | 1,286 | 28,900 |
| 2018/06/06 | 1,282 | 1,284 | 1,270 | 1,271 | 21,200 |
| 2018/06/05 | 1,303 | 1,303 | 1,277 | 1,284 | 30,600 |
| 2018/06/04 | 1,277 | 1,311 | 1,268 | 1,309 | 72,300 |
| 2018/06/01 | 1,232 | 1,279 | 1,224 | 1,264 | 51,400 |
| 2018/05/31 | 1,243 | 1,247 | 1,227 | 1,235 | 78,100 |
| 2018/05/30 | 1,252 | 1,252 | 1,232 | 1,238 | 33,600 |
| 2018/05/29 | 1,257 | 1,270 | 1,257 | 1,262 | 13,500 |
| 2018/05/28 | 1,258 | 1,269 | 1,251 | 1,262 | 19,100 |
| 2018/05/25 | 1,262 | 1,268 | 1,251 | 1,263 | 34,600 |
| 2018/05/24 | 1,283 | 1,283 | 1,256 | 1,262 | 33,900 |
| 2018/05/23 | 1,277 | 1,282 | 1,270 | 1,281 | 18,500 |
| 2018/05/22 | 1,296 | 1,297 | 1,273 | 1,275 | 31,700 |
| 2018/05/21 | 1,306 | 1,306 | 1,287 | 1,292 | 30,700 |
| 2018/05/18 | 1,325 | 1,325 | 1,304 | 1,308 | 24,200 |
| 2018/05/17 | 1,308 | 1,319 | 1,270 | 1,316 | 40,200 |
| 2018/05/16 | 1,285 | 1,310 | 1,278 | 1,305 | 40,400 |
| 2018/05/15 | 1,287 | 1,297 | 1,277 | 1,291 | 28,600 |
| 2018/05/14 | 1,292 | 1,292 | 1,274 | 1,287 | 22,000 |
| 2018/05/11 | 1,287 | 1,297 | 1,285 | 1,294 | 38,200 |
| 2018/05/10 | 1,294 | 1,299 | 1,282 | 1,287 | 18,900 |
| 2018/05/09 | 1,282 | 1,288 | 1,272 | 1,288 | 38,000 |
| 2018/05/08 | 1,294 | 1,297 | 1,270 | 1,283 | 60,000 |
| 2018/05/07 | 1,296 | 1,298 | 1,268 | 1,295 | 65,200 |
| 2018/05/02 | 1,280 | 1,296 | 1,280 | 1,290 | 35,200 |
| 2018/05/01 | 1,309 | 1,309 | 1,277 | 1,293 | 43,400 |
| 2018/04/27 | 1,339 | 1,339 | 1,308 | 1,319 | 28,900 |
| 2018/04/26 | 1,332 | 1,339 | 1,318 | 1,336 | 28,300 |
| 2018/04/25 | 1,329 | 1,336 | 1,318 | 1,325 | 26,000 |
| 2018/04/24 | 1,317 | 1,339 | 1,308 | 1,339 | 48,700 |
| 2018/04/23 | 1,316 | 1,334 | 1,303 | 1,306 | 27,900 |
| 2018/04/20 | 1,330 | 1,334 | 1,301 | 1,315 | 50,900 |
| 2018/04/19 | 1,337 | 1,353 | 1,331 | 1,338 | 36,800 |
| 2018/04/18 | 1,347 | 1,347 | 1,327 | 1,339 | 49,900 |
| 2018/04/17 | 1,341 | 1,351 | 1,324 | 1,331 | 27,700 |
| 2018/04/16 | 1,340 | 1,353 | 1,335 | 1,341 | 58,800 |
| 2018/04/13 | 1,309 | 1,341 | 1,308 | 1,340 | 49,300 |
| 2018/04/12 | 1,288 | 1,306 | 1,275 | 1,299 | 31,100 |
| 2018/04/11 | 1,288 | 1,296 | 1,278 | 1,287 | 27,000 |
| 2018/04/10 | 1,285 | 1,299 | 1,280 | 1,294 | 28,700 |
| 2018/04/09 | 1,286 | 1,296 | 1,277 | 1,295 | 36,800 |
| 2018/04/06 | 1,277 | 1,294 | 1,274 | 1,288 | 46,800 |
| 2018/04/05 | 1,264 | 1,290 | 1,252 | 1,283 | 60,000 |
| 2018/04/04 | 1,232 | 1,259 | 1,227 | 1,258 | 44,900 |
| 2018/04/03 | 1,244 | 1,244 | 1,229 | 1,236 | 45,500 |
| 2018/04/02 | 1,260 | 1,263 | 1,254 | 1,255 | 23,900 |
| 2018/03/30 | 1,282 | 1,282 | 1,255 | 1,260 | 36,300 |
| 2018/03/29 | 1,256 | 1,267 | 1,238 | 1,265 | 46,900 |
| 2018/03/28 | 1,250 | 1,250 | 1,214 | 1,234 | 125,300 |
| 2018/03/27 | 1,244 | 1,268 | 1,243 | 1,260 | 104,100 |
| 2018/03/26 | 1,215 | 1,237 | 1,209 | 1,236 | 104,300 |
| 2018/03/23 | 1,258 | 1,258 | 1,211 | 1,222 | 95,600 |
| 2018/03/22 | 1,275 | 1,282 | 1,264 | 1,272 | 49,300 |
| 2018/03/20 | 1,275 | 1,283 | 1,268 | 1,278 | 30,600 |
| 2018/03/19 | 1,282 | 1,292 | 1,276 | 1,279 | 20,300 |
| 2018/03/16 | 1,300 | 1,302 | 1,291 | 1,298 | 55,100 |
| 2018/03/15 | 1,298 | 1,307 | 1,289 | 1,300 | 21,200 |
| 2018/03/14 | 1,291 | 1,307 | 1,291 | 1,300 | 23,100 |
| 2018/03/13 | 1,273 | 1,309 | 1,269 | 1,309 | 43,900 |
| 2018/03/12 | 1,256 | 1,280 | 1,253 | 1,279 | 39,000 |
| 2018/03/09 | 1,255 | 1,265 | 1,245 | 1,251 | 110,800 |
| 2018/03/08 | 1,285 | 1,298 | 1,247 | 1,254 | 80,800 |
| 2018/03/07 | 1,274 | 1,292 | 1,265 | 1,277 | 56,600 |
| 2018/03/06 | 1,262 | 1,299 | 1,262 | 1,278 | 106,400 |
| 2018/03/05 | 1,232 | 1,257 | 1,229 | 1,253 | 67,000 |
| 2018/03/02 | 1,280 | 1,280 | 1,233 | 1,245 | 245,900 |
| 2018/03/01 | 1,322 | 1,323 | 1,293 | 1,297 | 124,100 |
| 2018/02/28 | 1,348 | 1,355 | 1,325 | 1,332 | 73,700 |
| 2018/02/27 | 1,337 | 1,356 | 1,335 | 1,351 | 64,000 |
| 2018/02/26 | 1,328 | 1,330 | 1,314 | 1,322 | 41,100 |
| 2018/02/23 | 1,283 | 1,312 | 1,277 | 1,305 | 69,200 |
| 2018/02/22 | 1,274 | 1,274 | 1,257 | 1,267 | 65,300 |
| 2018/02/21 | 1,284 | 1,293 | 1,273 | 1,274 | 41,800 |
| 2018/02/20 | 1,292 | 1,292 | 1,278 | 1,286 | 29,200 |
| 2018/02/19 | 1,286 | 1,310 | 1,286 | 1,298 | 126,500 |
| 2018/02/16 | 1,271 | 1,291 | 1,266 | 1,277 | 46,400 |
| 2018/02/15 | 1,273 | 1,280 | 1,265 | 1,265 | 79,000 |
| 2018/02/14 | 1,284 | 1,284 | 1,261 | 1,265 | 54,900 |
| 2018/02/13 | 1,307 | 1,316 | 1,276 | 1,279 | 89,900 |
| 2018/02/09 | 1,300 | 1,301 | 1,285 | 1,295 | 71,300 |
| 2018/02/08 | 1,345 | 1,347 | 1,314 | 1,316 | 105,500 |
| 2018/02/07 | 1,382 | 1,415 | 1,347 | 1,347 | 117,100 |
| 2018/02/06 | 1,384 | 1,384 | 1,341 | 1,368 | 109,800 |
| 2018/02/05 | 1,400 | 1,419 | 1,380 | 1,414 | 107,400 |
| 2018/02/02 | 1,414 | 1,418 | 1,398 | 1,416 | 125,700 |
| 2018/02/01 | 1,388 | 1,419 | 1,384 | 1,409 | 139,700 |
| 2018/01/31 | 1,385 | 1,391 | 1,372 | 1,372 | 70,700 |
| 2018/01/30 | 1,396 | 1,396 | 1,371 | 1,377 | 75,500 |
| 2018/01/29 | 1,376 | 1,398 | 1,372 | 1,387 | 52,900 |
| 2018/01/26 | 1,389 | 1,390 | 1,380 | 1,381 | 57,000 |
| 2018/01/25 | 1,392 | 1,392 | 1,373 | 1,382 | 50,400 |
| 2018/01/24 | 1,394 | 1,394 | 1,380 | 1,389 | 36,400 |
| 2018/01/23 | 1,396 | 1,396 | 1,381 | 1,394 | 54,400 |
| 2018/01/22 | 1,380 | 1,383 | 1,370 | 1,378 | 30,600 |
| 2018/01/19 | 1,388 | 1,391 | 1,376 | 1,382 | 30,700 |
| 2018/01/18 | 1,397 | 1,400 | 1,369 | 1,369 | 51,500 |
| 2018/01/17 | 1,382 | 1,383 | 1,366 | 1,369 | 33,900 |
| 2018/01/16 | 1,412 | 1,412 | 1,388 | 1,391 | 41,300 |
| 2018/01/15 | 1,412 | 1,421 | 1,405 | 1,412 | 51,200 |
| 2018/01/12 | 1,404 | 1,419 | 1,380 | 1,404 | 59,400 |
| 2018/01/11 | 1,384 | 1,417 | 1,374 | 1,413 | 178,800 |
| 2018/01/10 | 1,379 | 1,394 | 1,376 | 1,380 | 58,300 |
| 2018/01/09 | 1,393 | 1,394 | 1,369 | 1,379 | 50,000 |
| 2018/01/05 | 1,395 | 1,399 | 1,381 | 1,390 | 61,000 |
| 2018/01/04 | 1,365 | 1,393 | 1,362 | 1,390 | 92,200 |