8541 (株)愛媛銀行 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 638 | 638 | 638 | 638 | 1,000 | 3,190 |
| 1993-12-27 | 620 | 639 | 620 | 639 | 15,000 | 3,195 |
| 1993-12-24 | 639 | 639 | 639 | 639 | 9,000 | 3,195 |
| 1993-12-22 | 639 | 639 | 638 | 639 | 5,000 | 3,195 |
| 1993-12-21 | 659 | 665 | 649 | 649 | 39,000 | 3,245 |
| 1993-12-20 | 669 | 669 | 669 | 669 | 4,000 | 3,345 |
| 1993-12-17 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1993-12-16 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1993-12-15 | 649 | 669 | 649 | 669 | 78,000 | 3,345 |
| 1993-12-14 | 669 | 669 | 669 | 669 | 3,000 | 3,345 |
| 1993-12-13 | 657 | 659 | 657 | 659 | 5,000 | 3,295 |
| 1993-12-10 | 664 | 665 | 664 | 664 | 54,000 | 3,320 |
| 1993-12-09 | 650 | 650 | 649 | 649 | 17,000 | 3,245 |
| 1993-12-08 | 650 | 650 | 630 | 650 | 35,000 | 3,250 |
| 1993-12-07 | 639 | 650 | 639 | 650 | 6,000 | 3,250 |
| 1993-12-06 | 649 | 649 | 648 | 649 | 53,000 | 3,245 |
| 1993-12-03 | 660 | 660 | 649 | 649 | 13,000 | 3,245 |
| 1993-12-02 | 664 | 665 | 660 | 665 | 35,000 | 3,325 |
| 1993-12-01 | 645 | 665 | 645 | 665 | 38,000 | 3,325 |
| 1993-11-30 | 628 | 645 | 626 | 645 | 36,000 | 3,225 |
| 1993-11-29 | 631 | 631 | 626 | 630 | 24,000 | 3,150 |
| 1993-11-26 | 662 | 665 | 641 | 641 | 29,000 | 3,205 |
| 1993-11-25 | 653 | 662 | 653 | 662 | 9,000 | 3,310 |
| 1993-11-24 | 642 | 654 | 641 | 654 | 12,000 | 3,270 |
| 1993-11-22 | 642 | 662 | 642 | 662 | 17,000 | 3,310 |
| 1993-11-19 | 661 | 661 | 661 | 661 | 2,000 | 3,305 |
| 1993-11-18 | 661 | 661 | 661 | 661 | 2,000 | 3,305 |
| 1993-11-17 | 651 | 651 | 651 | 651 | 9,000 | 3,255 |
| 1993-11-15 | 651 | 652 | 651 | 651 | 21,000 | 3,255 |
| 1993-11-12 | 651 | 651 | 651 | 651 | 12,000 | 3,255 |
| 1993-11-11 | 656 | 656 | 656 | 656 | 25,000 | 3,280 |
| 1993-11-10 | 656 | 656 | 656 | 656 | 23,000 | 3,280 |
| 1993-11-09 | 656 | 656 | 656 | 656 | 2,000 | 3,280 |
| 1993-11-05 | 665 | 670 | 656 | 656 | 10,000 | 3,280 |
| 1993-11-04 | 669 | 670 | 669 | 670 | 2,000 | 3,350 |
| 1993-11-02 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 1993-11-01 | 670 | 670 | 670 | 670 | 34,000 | 3,350 |
| 1993-10-29 | 670 | 670 | 670 | 670 | 8,000 | 3,350 |
| 1993-10-27 | 663 | 670 | 663 | 670 | 4,000 | 3,350 |
| 1993-10-25 | 663 | 673 | 663 | 673 | 2,000 | 3,365 |
| 1993-10-22 | 683 | 683 | 683 | 683 | 1,000 | 3,415 |
| 1993-10-21 | 675 | 684 | 665 | 684 | 13,000 | 3,420 |
| 1993-10-20 | 680 | 685 | 680 | 685 | 21,000 | 3,425 |
| 1993-10-19 | 675 | 680 | 675 | 680 | 49,000 | 3,400 |
| 1993-10-18 | 670 | 675 | 670 | 675 | 24,000 | 3,375 |
| 1993-10-15 | 670 | 670 | 670 | 670 | 17,000 | 3,350 |
| 1993-10-14 | 661 | 665 | 657 | 657 | 12,000 | 3,285 |
| 1993-10-13 | 666 | 666 | 657 | 658 | 8,000 | 3,290 |
| 1993-10-12 | 661 | 661 | 661 | 661 | 10,000 | 3,305 |
| 1993-10-08 | 657 | 666 | 657 | 666 | 11,000 | 3,330 |
| 1993-10-07 | 656 | 660 | 656 | 656 | 32,000 | 3,280 |
| 1993-10-06 | 656 | 660 | 656 | 660 | 36,000 | 3,300 |
| 1993-10-05 | 661 | 661 | 661 | 661 | 72,000 | 3,305 |
| 1993-10-04 | 669 | 669 | 661 | 661 | 81,000 | 3,305 |
| 1993-10-01 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1993-09-30 | 670 | 670 | 670 | 670 | 10,000 | 3,350 |
| 1993-09-29 | 661 | 670 | 661 | 670 | 10,000 | 3,350 |
| 1993-09-28 | 661 | 670 | 661 | 670 | 34,000 | 3,350 |
| 1993-09-27 | 661 | 661 | 661 | 661 | 2,000 | 3,305 |
| 1993-09-24 | 661 | 661 | 659 | 661 | 50,000 | 3,305 |
| 1993-09-22 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1993-09-21 | 661 | 665 | 661 | 661 | 63,000 | 3,305 |
| 1993-09-20 | 660 | 660 | 659 | 660 | 17,000 | 3,300 |
| 1993-09-16 | 661 | 661 | 661 | 661 | 65,000 | 3,305 |
| 1993-09-14 | 661 | 661 | 656 | 660 | 86,000 | 3,300 |
| 1993-09-13 | 661 | 661 | 660 | 660 | 71,000 | 3,300 |
| 1993-09-10 | 661 | 661 | 660 | 661 | 87,000 | 3,305 |
| 1993-09-09 | 656 | 665 | 656 | 660 | 58,000 | 3,300 |
| 1993-09-08 | 665 | 665 | 656 | 656 | 79,000 | 3,280 |
| 1993-09-07 | 666 | 666 | 660 | 666 | 38,000 | 3,330 |
| 1993-09-06 | 666 | 666 | 651 | 660 | 12,000 | 3,300 |
| 1993-09-03 | 665 | 665 | 663 | 663 | 14,000 | 3,315 |
| 1993-09-02 | 657 | 657 | 657 | 657 | 1,000 | 3,285 |
| 1993-09-01 | 667 | 667 | 667 | 667 | 1,000 | 3,335 |
| 1993-08-26 | 659 | 665 | 659 | 665 | 13,000 | 3,325 |
| 1993-08-25 | 649 | 659 | 649 | 659 | 10,000 | 3,295 |
| 1993-08-24 | 660 | 660 | 659 | 659 | 3,000 | 3,295 |
| 1993-08-20 | 669 | 670 | 669 | 669 | 44,000 | 3,345 |
| 1993-08-18 | 670 | 670 | 670 | 670 | 3,000 | 3,350 |
| 1993-08-17 | 669 | 670 | 669 | 670 | 77,000 | 3,350 |
| 1993-08-12 | 679 | 679 | 670 | 670 | 2,000 | 3,350 |
| 1993-08-11 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1993-08-10 | 680 | 685 | 680 | 685 | 11,000 | 3,425 |
| 1993-08-05 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 1993-08-04 | 662 | 690 | 662 | 690 | 19,000 | 3,450 |
| 1993-08-02 | 667 | 670 | 665 | 665 | 14,000 | 3,325 |
| 1993-07-30 | 667 | 669 | 667 | 669 | 11,000 | 3,345 |
| 1993-07-29 | 667 | 667 | 665 | 667 | 15,000 | 3,335 |
| 1993-07-28 | 667 | 667 | 667 | 667 | 2,000 | 3,335 |
| 1993-07-27 | 667 | 667 | 667 | 667 | 2,000 | 3,335 |
| 1993-07-26 | 667 | 667 | 667 | 667 | 1,000 | 3,335 |
| 1993-07-23 | 661 | 669 | 661 | 669 | 13,000 | 3,345 |
| 1993-07-22 | 660 | 661 | 660 | 661 | 4,000 | 3,305 |
| 1993-07-21 | 663 | 663 | 660 | 660 | 42,000 | 3,300 |
| 1993-07-20 | 663 | 663 | 663 | 663 | 1,000 | 3,315 |
| 1993-07-19 | 664 | 664 | 664 | 664 | 1,000 | 3,320 |
| 1993-07-16 | 660 | 664 | 660 | 664 | 48,000 | 3,320 |
| 1993-07-14 | 660 | 660 | 660 | 660 | 14,000 | 3,300 |
| 1993-07-13 | 660 | 667 | 660 | 667 | 13,000 | 3,335 |
| 1993-07-12 | 660 | 660 | 657 | 657 | 4,000 | 3,285 |
| 1993-07-09 | 665 | 665 | 655 | 655 | 9,000 | 3,275 |
| 1993-07-08 | 665 | 675 | 665 | 675 | 2,000 | 3,375 |
| 1993-07-07 | 670 | 675 | 670 | 675 | 4,000 | 3,375 |
| 1993-07-06 | 679 | 680 | 679 | 680 | 3,000 | 3,400 |
| 1993-07-02 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1993-07-01 | 680 | 680 | 680 | 680 | 21,000 | 3,400 |
| 1993-06-29 | 686 | 686 | 686 | 686 | 4,000 | 3,430 |
| 1993-06-28 | 680 | 690 | 680 | 690 | 10,000 | 3,450 |
| 1993-06-25 | 680 | 685 | 680 | 685 | 5,000 | 3,425 |
| 1993-06-24 | 670 | 680 | 670 | 680 | 15,000 | 3,400 |
| 1993-06-23 | 680 | 680 | 670 | 670 | 6,000 | 3,350 |
| 1993-06-22 | 675 | 680 | 675 | 680 | 19,000 | 3,400 |
| 1993-06-18 | 670 | 680 | 670 | 680 | 15,000 | 3,400 |
| 1993-06-17 | 678 | 678 | 670 | 670 | 4,000 | 3,350 |
| 1993-06-16 | 690 | 690 | 679 | 679 | 6,000 | 3,395 |
| 1993-06-15 | 695 | 695 | 685 | 690 | 15,000 | 3,450 |
| 1993-06-14 | 685 | 690 | 684 | 690 | 78,000 | 3,450 |
| 1993-06-11 | 684 | 690 | 684 | 685 | 32,000 | 3,425 |
| 1993-06-10 | 685 | 685 | 685 | 685 | 3,000 | 3,425 |
| 1993-06-08 | 680 | 685 | 680 | 685 | 14,000 | 3,425 |
| 1993-06-07 | 680 | 690 | 680 | 680 | 54,000 | 3,400 |
| 1993-06-04 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1993-06-03 | 689 | 689 | 689 | 689 | 2,000 | 3,445 |
| 1993-06-02 | 689 | 690 | 689 | 690 | 3,000 | 3,450 |
| 1993-06-01 | 680 | 690 | 680 | 685 | 8,000 | 3,425 |
| 1993-05-31 | 690 | 690 | 679 | 679 | 19,000 | 3,395 |
| 1993-05-28 | 680 | 690 | 680 | 690 | 10,000 | 3,450 |
| 1993-05-27 | 680 | 690 | 680 | 690 | 15,000 | 3,450 |
| 1993-05-26 | 676 | 680 | 676 | 680 | 6,000 | 3,400 |
| 1993-05-25 | 675 | 676 | 675 | 676 | 19,000 | 3,380 |
| 1993-05-24 | 679 | 685 | 675 | 685 | 75,000 | 3,425 |
| 1993-05-20 | 675 | 680 | 675 | 680 | 22,000 | 3,400 |
| 1993-05-19 | 678 | 678 | 678 | 678 | 2,000 | 3,390 |
| 1993-05-18 | 679 | 679 | 678 | 679 | 13,000 | 3,395 |
| 1993-05-17 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 1993-05-14 | 670 | 680 | 670 | 680 | 12,000 | 3,400 |
| 1993-05-13 | 680 | 680 | 680 | 680 | 12,000 | 3,400 |
| 1993-05-12 | 680 | 680 | 675 | 675 | 4,000 | 3,375 |
| 1993-05-11 | 680 | 680 | 678 | 680 | 7,000 | 3,400 |
| 1993-05-10 | 683 | 683 | 678 | 680 | 5,000 | 3,400 |
| 1993-05-07 | 674 | 684 | 674 | 684 | 5,000 | 3,420 |
| 1993-05-06 | 684 | 684 | 684 | 684 | 3,000 | 3,420 |
| 1993-04-28 | 684 | 689 | 684 | 689 | 15,000 | 3,445 |
| 1993-04-26 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1993-04-22 | 690 | 690 | 680 | 680 | 3,000 | 3,400 |
| 1993-04-21 | 686 | 686 | 684 | 686 | 19,000 | 3,430 |
| 1993-04-20 | 673 | 685 | 673 | 684 | 30,000 | 3,420 |
| 1993-04-19 | 680 | 680 | 680 | 680 | 10,000 | 3,400 |
| 1993-04-16 | 679 | 680 | 670 | 670 | 20,000 | 3,350 |
| 1993-04-14 | 679 | 680 | 660 | 680 | 38,000 | 3,400 |
| 1993-04-13 | 635 | 660 | 635 | 660 | 19,000 | 3,300 |
| 1993-04-12 | 630 | 635 | 620 | 635 | 18,000 | 3,175 |
| 1993-04-08 | 640 | 640 | 615 | 640 | 34,000 | 3,200 |
| 1993-04-07 | 635 | 640 | 634 | 640 | 14,000 | 3,200 |
| 1993-04-06 | 633 | 635 | 633 | 635 | 4,000 | 3,175 |
| 1993-04-05 | 625 | 630 | 620 | 630 | 39,000 | 3,150 |
| 1993-04-02 | 623 | 640 | 623 | 630 | 39,000 | 3,150 |
| 1993-04-01 | 629 | 629 | 629 | 629 | 3,000 | 3,145 |
| 1993-03-31 | 623 | 630 | 623 | 629 | 15,000 | 3,145 |
| 1993-03-30 | 619 | 625 | 610 | 625 | 37,000 | 3,125 |
| 1993-03-29 | 617 | 622 | 612 | 620 | 17,000 | 3,100 |
| 1993-03-25 | 628 | 629 | 625 | 629 | 24,000 | 3,145 |
| 1993-03-23 | 625 | 628 | 625 | 628 | 12,000 | 3,140 |
| 1993-03-22 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1993-03-19 | 607 | 625 | 607 | 625 | 36,000 | 3,125 |
| 1993-03-18 | 616 | 618 | 616 | 617 | 6,000 | 3,085 |
| 1993-03-16 | 606 | 616 | 606 | 616 | 15,000 | 3,080 |
| 1993-03-15 | 600 | 616 | 600 | 616 | 7,000 | 3,080 |
| 1993-03-12 | 617 | 617 | 616 | 616 | 5,000 | 3,080 |
| 1993-03-11 | 615 | 618 | 610 | 617 | 5,000 | 3,085 |
| 1993-03-10 | 605 | 618 | 605 | 618 | 10,000 | 3,090 |
| 1993-03-09 | 618 | 618 | 618 | 618 | 9,000 | 3,090 |
| 1993-03-08 | 610 | 615 | 609 | 615 | 23,000 | 3,075 |
| 1993-03-05 | 615 | 615 | 615 | 615 | 5,000 | 3,075 |
| 1993-03-04 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 1993-03-03 | 615 | 616 | 615 | 616 | 15,000 | 3,080 |
| 1993-03-01 | 615 | 618 | 615 | 615 | 5,000 | 3,075 |
| 1993-02-23 | 615 | 615 | 615 | 615 | 8,000 | 3,075 |
| 1993-02-17 | 600 | 620 | 600 | 620 | 19,000 | 3,100 |
| 1993-02-12 | 610 | 610 | 610 | 610 | 8,000 | 3,050 |
| 1993-02-09 | 618 | 618 | 618 | 618 | 2,000 | 3,090 |
| 1993-02-05 | 619 | 619 | 619 | 619 | 4,000 | 3,095 |
| 1993-02-04 | 608 | 625 | 608 | 625 | 23,000 | 3,125 |
| 1993-02-02 | 608 | 608 | 608 | 608 | 2,000 | 3,040 |
| 1993-02-01 | 599 | 609 | 599 | 609 | 5,000 | 3,045 |
| 1993-01-29 | 601 | 609 | 601 | 609 | 71,000 | 3,045 |
| 1993-01-27 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 1993-01-21 | 604 | 604 | 604 | 604 | 10,000 | 3,020 |
| 1993-01-12 | 601 | 605 | 601 | 604 | 3,000 | 3,020 |
| 1993-01-11 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1993-01-08 | 609 | 609 | 599 | 605 | 3,000 | 3,025 |
| 1993-01-06 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 1993-01-05 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
| 1993-01-04 | 605 | 605 | 605 | 605 | 7,000 | 3,025 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1983-01-27]1株→1.28株
