1. HOME >
  2. 株価時系列 >
  3. 8541 >
  4. 2016年

8541 (株)愛媛銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3681,3811,3581,37866,2001,378
2016-12-291,3691,3811,3611,37157,7001,371
2016-12-281,3581,3721,3561,36932,6001,369
2016-12-271,3561,3721,3541,35769,5001,357
2016-12-261,3761,3771,3561,35852,3001,358
2016-12-221,3941,3941,3731,38656,3001,386
2016-12-211,4011,4141,3851,39568,1001,395
2016-12-201,3951,4031,3911,39968,1001,399
2016-12-191,4091,4101,3981,40057,0001,400
2016-12-161,4241,4261,4051,40886,6001,408
2016-12-151,4151,4301,4101,42076,2001,420
2016-12-141,4181,4201,4031,41173,4001,411
2016-12-131,4081,4361,4011,418200,7001,418
2016-12-121,4181,4191,3871,408150,7001,408
2016-12-091,3831,4231,3831,418180,1001,418
2016-12-081,4101,4151,4021,41398,2001,413
2016-12-071,4011,4111,4011,410105,7001,410
2016-12-061,4091,4121,3911,39579,1001,395
2016-12-051,3881,4121,3871,407178,8001,407
2016-12-021,3951,4081,3851,397218,5001,397
2016-12-011,3801,4021,3691,393186,0001,393
2016-11-301,4001,4001,3651,365649,7001,365
2016-11-291,3761,4001,3761,39880,0001,398
2016-11-281,3841,4051,3821,395131,1001,395
2016-11-251,4011,4011,3741,395121,0001,395
2016-11-241,4001,4001,3691,38678,7001,386
2016-11-221,4001,4031,3911,39174,2001,391
2016-11-211,3981,4001,3891,39974,0001,399
2016-11-181,3901,3981,3891,39598,4001,395
2016-11-171,3761,3981,3711,384102,6001,384
2016-11-161,3841,3951,3701,383244,9001,383
2016-11-151,3841,3861,3401,383153,6001,383
2016-11-141,3661,3881,3641,38298,0001,382
2016-11-111,3371,3821,3371,35981,5001,359
2016-11-101,3301,3501,3071,327176,3001,327
2016-11-091,3381,3571,2721,286155,1001,286
2016-11-081,3721,3721,3361,33857,1001,338
2016-11-071,3831,3971,3201,35696,9001,356
2016-11-041,3821,3881,3651,38355,4001,383
2016-11-021,3841,3841,3741,38368,4001,383
2016-11-011,3921,3931,3831,39341,3001,393
2016-10-311,3841,3901,3761,38638,8001,386
2016-10-281,3921,3971,3861,39286,4001,392
2016-10-271,3921,3921,3741,38048,4001,380
2016-10-261,3921,3921,3811,38961,2001,389
2016-10-251,3881,3931,3801,390102,4001,390
2016-10-241,3911,3911,3731,38550,8001,385
2016-10-211,3851,3991,3801,38575,5001,385
2016-10-201,3651,3851,3551,38053,0001,380
2016-10-191,3551,3721,3541,35442,1001,354
2016-10-171,3531,3681,3531,36539,0001,365
2016-10-131,3271,3451,3251,34060,7001,340
2016-10-121,3161,3291,3011,32044,1001,320
2016-10-111,3281,3301,3141,32629,4001,326
2016-10-071,3291,3301,3131,32946,5001,329
2016-10-061,3151,3301,3151,32651,0001,326
2016-10-051,3181,3281,3071,31848,6001,318
2016-10-041,3171,3201,3081,31839,2001,318
2016-10-031,2881,3151,2711,31544,0001,315
2016-09-301,2771,3001,2661,27034,7001,270
2016-09-291,2751,3171,2751,31341,9001,313
2016-09-281,3301,3321,2901,30522,0001,305
2016-09-27261264256264276,0001,320
2016-09-26264265262264377,0001,320
2016-09-23265265258264349,0001,320
2016-09-21258265251264465,0001,320
2016-09-20250259241257496,0001,285
2016-09-16248256248254268,0001,270
2016-09-15248250247248160,0001,240
2016-09-14252253248250162,0001,250
2016-09-13252254250252128,0001,260
2016-09-12253253248251119,0001,255
2016-09-09255257253254233,0001,270
2016-09-08257261256258183,0001,290
2016-09-07253257251256132,0001,280
2016-09-06249255249255154,0001,275
2016-09-05260260253253166,0001,265
2016-09-02261262258260295,0001,300
2016-09-01258261258259321,0001,295
2016-08-3125425725425779,0001,285
2016-08-3025225325025185,0001,255
2016-08-29248252248252137,0001,260
2016-08-26254254247248164,0001,240
2016-08-25257257252255240,0001,275
2016-08-2425425625425563,0001,275
2016-08-23254254252252178,0001,260
2016-08-2224725324725276,0001,260
2016-08-1924524924524768,0001,235
2016-08-18247250245247153,0001,235
2016-08-17245249243248108,0001,240
2016-08-1624925024624683,0001,230
2016-08-1525325324724850,0001,240
2016-08-12258258251253150,0001,265
2016-08-1025825825525782,0001,285
2016-08-09259259254258209,0001,290
2016-08-08252260252260305,0001,300
2016-08-0525225325125192,0001,255
2016-08-04247252247251210,0001,255
2016-08-03246249244246239,0001,230
2016-08-02250251248249176,0001,245
2016-08-01246250243250167,0001,250
2016-07-29239248237247251,0001,235
2016-07-2823823823623761,0001,185
2016-07-27238240238240160,0001,200
2016-07-26241241239240117,0001,200
2016-07-25241242240242127,0001,210
2016-07-22242242238241192,0001,205
2016-07-21240243239243133,0001,215
2016-07-20240240236240118,0001,200
2016-07-19240240237240148,0001,200
2016-07-1523824023623991,0001,195
2016-07-14237240235235149,0001,175
2016-07-13232237232236201,0001,180
2016-07-12228233228230160,0001,150
2016-07-11218225218225124,0001,125
2016-07-08223223216216107,0001,080
2016-07-07221223219222112,0001,110
2016-07-06223224221222132,0001,110
2016-07-0522722722422575,0001,125
2016-07-04231231227228167,0001,140
2016-07-01227231227231127,0001,155
2016-06-30234234226227198,0001,135
2016-06-29233233230230206,0001,150
2016-06-28233235229232199,0001,160
2016-06-27236236231234192,0001,170
2016-06-24237238229229262,0001,145
2016-06-23235237234237170,0001,185
2016-06-22236236232235181,0001,175
2016-06-21233235231235144,0001,175
2016-06-20235236234234219,0001,170
2016-06-17232235230235328,0001,175
2016-06-16233233230230163,0001,150
2016-06-15232234231233175,0001,165
2016-06-14233233232232110,0001,160
2016-06-13237237233233142,0001,165
2016-06-10239239237238494,0001,190
2016-06-0923823923623995,0001,195
2016-06-0823723823623878,0001,190
2016-06-0723623823623758,0001,185
2016-06-06235237234237251,0001,185
2016-06-0323523723523796,0001,185
2016-06-02238238235235214,0001,175
2016-06-01239240236238164,0001,190
2016-05-31235238235238102,0001,190
2016-05-3023323523223539,0001,175
2016-05-2723623623323395,0001,165
2016-05-26236236233236294,0001,180
2016-05-25238238234236211,0001,180
2016-05-24236236235235102,0001,175
2016-05-23236237230236188,0001,180
2016-05-2023423723423671,0001,180
2016-05-19236239231236207,0001,180
2016-05-18233237233237200,0001,185
2016-05-1723323323023399,0001,165
2016-05-16225234225231141,0001,155
2016-05-13232232229229157,0001,145
2016-05-1223323423223377,0001,165
2016-05-11233234231234182,0001,170
2016-05-10228232228230125,0001,150
2016-05-09226231226228114,0001,140
2016-05-06232232227228208,0001,140
2016-05-02221227221225297,0001,125
2016-04-28232237224225352,0001,125
2016-04-27232235232233175,0001,165
2016-04-26235235230235108,0001,175
2016-04-25234237230237306,0001,185
2016-04-22233235230234360,0001,170
2016-04-21230235226234222,0001,170
2016-04-20228230227227141,0001,135
2016-04-19229231224230141,0001,150
2016-04-18227227223223218,0001,115
2016-04-1523123223023081,0001,150
2016-04-14226232226232160,0001,160
2016-04-13224227223223238,0001,115
2016-04-1221722521722367,0001,115
2016-04-11219219217217132,0001,085
2016-04-08219224216222176,0001,110
2016-04-0722322422222351,0001,115
2016-04-0622422722322497,0001,120
2016-04-05227228224225167,0001,125
2016-04-04228231227230180,0001,150
2016-04-01235235226227413,0001,135
2016-03-31237239233233132,0001,165
2016-03-30243243237237124,0001,185
2016-03-29241244241243216,0001,215
2016-03-28238244237244160,0001,220
2016-03-25244244237237319,0001,185
2016-03-24245246243245181,0001,225
2016-03-23247247244246199,0001,230
2016-03-22242244242244150,0001,220
2016-03-18238241235241425,0001,205
2016-03-17235238235237161,0001,185
2016-03-16235235233233144,0001,165
2016-03-15235236233235138,0001,175
2016-03-14232237232234119,0001,170
2016-03-11228234228231266,0001,155
2016-03-10224230224228172,0001,140
2016-03-09223224222223191,0001,115
2016-03-08222227222223198,0001,115
2016-03-0722322422322460,0001,120
2016-03-04221224220223144,0001,115
2016-03-03220222220221115,0001,105
2016-03-02223223217218239,0001,090
2016-03-01214218213217233,0001,085
2016-02-29215217214214118,0001,070
2016-02-2621521721321395,0001,065
2016-02-25209215208214189,0001,070
2016-02-24208212206207157,0001,035
2016-02-23213213206208237,0001,040
2016-02-22210211204208355,0001,040
2016-02-19219220212212296,0001,060
2016-02-18224224218220251,0001,100
2016-02-17220223219221212,0001,105
2016-02-16224227220220307,0001,100
2016-02-15225228220224291,0001,120
2016-02-12221227218218373,0001,090
2016-02-10225228220224671,0001,120
2016-02-09221222216221250,0001,105
2016-02-08222227221225233,0001,125
2016-02-05231233221224559,0001,120
2016-02-04232235231231250,0001,155
2016-02-03233234232232137,0001,160
2016-02-02235241234235248,0001,175
2016-02-01241241234237382,0001,185
2016-01-29238243236243197,0001,215
2016-01-2823924023823894,0001,190
2016-01-27237241237240128,0001,200
2016-01-26237238235235263,0001,175
2016-01-25245245240241205,0001,205
2016-01-22242243239243230,0001,215
2016-01-21241244238238198,0001,190
2016-01-20242243241241184,0001,205
2016-01-19245246242243205,0001,215
2016-01-18245247242247139,0001,235
2016-01-1524624724524584,0001,225
2016-01-14244247244246200,0001,230
2016-01-13245250245250143,0001,250
2016-01-12245246244245138,0001,225
2016-01-08247250247249146,0001,245
2016-01-07251252247249198,0001,245
2016-01-06253255250251111,0001,255
2016-01-05253255252253200,0001,265
2016-01-04252255250251108,0001,255

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