8541 (株)愛媛銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,191	1,192	1,177	1,179	10,100	1,179
2019-12-27	1,183	1,198	1,170	1,194	29,400	1,194
2019-12-26	1,180	1,180	1,167	1,178	27,200	1,178
2019-12-25	1,199	1,199	1,175	1,180	18,300	1,180
2019-12-24	1,204	1,205	1,188	1,188	22,600	1,188
2019-12-23	1,210	1,210	1,194	1,202	14,800	1,202
2019-12-20	1,206	1,208	1,197	1,205	23,900	1,205
2019-12-19	1,198	1,212	1,193	1,201	27,200	1,201
2019-12-18	1,211	1,211	1,195	1,203	23,700	1,203
2019-12-17	1,203	1,216	1,200	1,202	47,000	1,202
2019-12-16	1,203	1,206	1,190	1,198	49,900	1,198
2019-12-13	1,180	1,212	1,180	1,193	103,400	1,193
2019-12-12	1,166	1,174	1,158	1,161	29,000	1,161
2019-12-11	1,183	1,183	1,160	1,166	45,000	1,166
2019-12-10	1,193	1,197	1,175	1,183	34,600	1,183
2019-12-09	1,198	1,202	1,183	1,192	26,300	1,192
2019-12-06	1,196	1,198	1,180	1,193	28,000	1,193
2019-12-05	1,216	1,216	1,197	1,202	64,000	1,202
2019-12-04	1,192	1,223	1,188	1,223	35,300	1,223
2019-12-03	1,217	1,218	1,196	1,199	45,200	1,199
2019-12-02	1,228	1,232	1,213	1,224	26,900	1,224
2019-11-29	1,193	1,218	1,193	1,216	35,400	1,216
2019-11-28	1,184	1,192	1,175	1,192	26,500	1,192
2019-11-27	1,165	1,186	1,164	1,184	28,400	1,184
2019-11-26	1,204	1,204	1,165	1,165	57,300	1,165
2019-11-25	1,216	1,220	1,198	1,204	27,400	1,204
2019-11-22	1,237	1,239	1,214	1,215	55,700	1,215
2019-11-21	1,218	1,229	1,203	1,226	30,600	1,226
2019-11-20	1,225	1,225	1,208	1,215	18,700	1,215
2019-11-19	1,245	1,248	1,228	1,229	20,600	1,229
2019-11-18	1,238	1,250	1,226	1,250	40,700	1,250
2019-11-15	1,208	1,239	1,201	1,237	63,100	1,237
2019-11-14	1,211	1,217	1,199	1,203	51,300	1,203
2019-11-13	1,207	1,220	1,200	1,211	63,400	1,211
2019-11-12	1,184	1,206	1,180	1,201	99,600	1,201
2019-11-11	1,170	1,185	1,163	1,182	28,600	1,182
2019-11-08	1,170	1,170	1,140	1,160	55,500	1,160
2019-11-07	1,170	1,170	1,150	1,160	23,800	1,160
2019-11-06	1,165	1,170	1,156	1,165	38,800	1,165
2019-11-05	1,167	1,178	1,138	1,167	54,900	1,167
2019-11-01	1,145	1,150	1,132	1,150	20,700	1,150
2019-10-31	1,170	1,179	1,133	1,151	42,200	1,151
2019-10-30	1,145	1,189	1,132	1,189	96,200	1,189
2019-10-29	1,140	1,157	1,140	1,156	40,100	1,156
2019-10-28	1,122	1,132	1,118	1,128	22,100	1,128
2019-10-25	1,115	1,123	1,102	1,123	34,900	1,123
2019-10-24	1,121	1,123	1,100	1,117	42,700	1,117
2019-10-23	1,125	1,125	1,104	1,119	29,200	1,119
2019-10-21	1,113	1,124	1,108	1,124	19,600	1,124
2019-10-18	1,108	1,109	1,099	1,105	28,100	1,105
2019-10-17	1,103	1,105	1,079	1,102	39,200	1,102
2019-10-16	1,106	1,115	1,090	1,098	43,000	1,098
2019-10-15	1,102	1,106	1,087	1,089	41,800	1,089
2019-10-11	1,086	1,088	1,077	1,081	25,600	1,081
2019-10-10	1,093	1,093	1,075	1,082	22,300	1,082
2019-10-09	1,087	1,101	1,082	1,099	31,900	1,099
2019-10-08	1,084	1,095	1,078	1,093	18,600	1,093
2019-10-07	1,089	1,090	1,074	1,081	24,600	1,081
2019-10-04	1,084	1,091	1,075	1,090	23,300	1,090
2019-10-03	1,095	1,097	1,078	1,097	23,800	1,097
2019-10-02	1,082	1,120	1,078	1,117	56,100	1,117
2019-10-01	1,085	1,085	1,074	1,085	39,300	1,085
2019-09-30	1,106	1,106	1,081	1,087	42,800	1,087
2019-09-27	1,129	1,129	1,093	1,108	46,300	1,108
2019-09-26	1,143	1,145	1,131	1,139	58,300	1,139
2019-09-25	1,133	1,137	1,120	1,132	36,100	1,132
2019-09-24	1,137	1,141	1,129	1,140	35,500	1,140
2019-09-20	1,140	1,140	1,127	1,138	28,800	1,138
2019-09-19	1,125	1,137	1,117	1,130	43,100	1,130
2019-09-18	1,127	1,129	1,112	1,121	32,600	1,121
2019-09-17	1,138	1,139	1,110	1,119	39,600	1,119
2019-09-13	1,131	1,137	1,113	1,135	83,800	1,135
2019-09-12	1,136	1,137	1,120	1,128	40,000	1,128
2019-09-11	1,131	1,131	1,115	1,131	60,000	1,131
2019-09-10	1,099	1,119	1,097	1,118	50,400	1,118
2019-09-09	1,077	1,097	1,076	1,097	16,600	1,097
2019-09-06	1,088	1,088	1,067	1,074	11,600	1,074
2019-09-05	1,074	1,099	1,074	1,091	35,900	1,091
2019-09-04	1,087	1,088	1,066	1,066	22,500	1,066
2019-09-03	1,090	1,097	1,084	1,089	23,200	1,089
2019-09-02	1,100	1,104	1,084	1,089	11,000	1,089
2019-08-30	1,098	1,114	1,090	1,106	45,400	1,106
2019-08-29	1,085	1,089	1,071	1,085	13,000	1,085
2019-08-28	1,091	1,091	1,072	1,085	20,000	1,085
2019-08-27	1,090	1,095	1,076	1,080	24,400	1,080
2019-08-26	1,077	1,090	1,056	1,086	53,000	1,086
2019-08-23	1,095	1,099	1,083	1,097	20,600	1,097
2019-08-22	1,089	1,097	1,071	1,097	39,400	1,097
2019-08-21	1,063	1,074	1,055	1,070	17,600	1,070
2019-08-20	1,077	1,078	1,063	1,078	20,900	1,078
2019-08-19	1,094	1,101	1,067	1,068	27,800	1,068
2019-08-16	1,062	1,086	1,062	1,083	22,800	1,083
2019-08-15	1,050	1,070	1,050	1,069	16,000	1,069
2019-08-14	1,080	1,088	1,070	1,080	18,300	1,080
2019-08-13	1,037	1,071	1,036	1,070	30,700	1,070
2019-08-09	1,075	1,075	1,059	1,063	14,000	1,063
2019-08-08	1,047	1,083	1,047	1,071	30,800	1,071
2019-08-07	1,050	1,064	1,043	1,054	23,000	1,054
2019-08-06	1,018	1,055	1,014	1,049	35,400	1,049
2019-08-05	1,019	1,044	1,017	1,035	53,100	1,035
2019-08-02	1,077	1,077	1,044	1,046	61,900	1,046
2019-08-01	1,083	1,104	1,082	1,097	26,300	1,097
2019-07-31	1,095	1,097	1,075	1,089	22,400	1,089
2019-07-30	1,107	1,109	1,100	1,105	29,600	1,105
2019-07-29	1,097	1,107	1,088	1,103	21,800	1,103
2019-07-26	1,093	1,100	1,089	1,099	22,400	1,099
2019-07-25	1,099	1,103	1,086	1,101	35,700	1,101
2019-07-24	1,081	1,088	1,078	1,085	37,000	1,085
2019-07-23	1,070	1,086	1,068	1,079	30,100	1,079
2019-07-22	1,058	1,070	1,058	1,065	19,300	1,065
2019-07-19	1,059	1,075	1,053	1,064	24,900	1,064
2019-07-18	1,078	1,078	1,046	1,055	62,100	1,055
2019-07-17	1,078	1,104	1,078	1,090	15,400	1,090
2019-07-16	1,087	1,091	1,082	1,088	9,400	1,088
2019-07-12	1,100	1,117	1,091	1,093	21,600	1,093
2019-07-11	1,071	1,098	1,071	1,096	17,900	1,096
2019-07-10	1,079	1,083	1,073	1,078	32,600	1,078
2019-07-09	1,103	1,105	1,082	1,085	19,500	1,085
2019-07-08	1,119	1,123	1,101	1,103	42,700	1,103
2019-07-05	1,108	1,120	1,101	1,119	45,000	1,119
2019-07-04	1,111	1,130	1,108	1,111	31,900	1,111
2019-07-03	1,088	1,108	1,088	1,104	23,100	1,104
2019-07-02	1,082	1,103	1,075	1,100	48,600	1,100
2019-07-01	1,062	1,081	1,057	1,077	36,900	1,077
2019-06-28	1,054	1,054	1,032	1,042	72,500	1,042
2019-06-27	1,035	1,051	1,035	1,051	19,600	1,051
2019-06-26	1,058	1,058	1,025	1,029	36,600	1,029
2019-06-25	1,088	1,091	1,062	1,068	41,200	1,068
2019-06-24	1,052	1,074	1,052	1,073	46,900	1,073
2019-06-21	1,070	1,081	1,039	1,039	180,500	1,039
2019-06-20	1,070	1,076	1,064	1,064	55,300	1,064
2019-06-19	1,071	1,079	1,070	1,075	47,100	1,075
2019-06-18	1,104	1,104	1,060	1,067	37,500	1,067
2019-06-17	1,107	1,107	1,085	1,102	31,900	1,102
2019-06-14	1,105	1,108	1,085	1,106	48,700	1,106
2019-06-13	1,103	1,106	1,086	1,092	43,100	1,092
2019-06-12	1,120	1,122	1,113	1,115	22,700	1,115
2019-06-11	1,120	1,126	1,118	1,126	21,100	1,126
2019-06-10	1,118	1,126	1,115	1,125	41,100	1,125
2019-06-07	1,096	1,115	1,082	1,112	42,800	1,112
2019-06-06	1,105	1,105	1,089	1,091	13,900	1,091
2019-06-05	1,084	1,109	1,084	1,102	28,600	1,102
2019-06-04	1,079	1,083	1,066	1,080	33,500	1,080
2019-06-03	1,075	1,078	1,060	1,068	22,400	1,068
2019-05-31	1,076	1,088	1,072	1,088	32,700	1,088
2019-05-30	1,074	1,083	1,070	1,077	12,100	1,077
2019-05-29	1,077	1,086	1,055	1,080	27,200	1,080
2019-05-28	1,083	1,098	1,064	1,096	37,800	1,096
2019-05-27	1,074	1,081	1,069	1,081	24,300	1,081
2019-05-24	1,054	1,080	1,053	1,077	29,900	1,077
2019-05-23	1,062	1,064	1,051	1,058	26,400	1,058
2019-05-22	1,080	1,082	1,059	1,066	28,500	1,066
2019-05-21	1,059	1,079	1,056	1,079	40,000	1,079
2019-05-20	1,072	1,072	1,057	1,068	24,000	1,068
2019-05-17	1,080	1,081	1,054	1,068	42,800	1,068
2019-05-16	1,061	1,075	1,046	1,069	35,400	1,069
2019-05-15	1,054	1,065	1,041	1,065	62,600	1,065
2019-05-14	1,024	1,045	1,015	1,045	39,800	1,045
2019-05-13	1,043	1,051	1,036	1,041	33,900	1,041
2019-05-10	1,048	1,055	1,037	1,051	88,600	1,051
2019-05-09	1,041	1,043	1,025	1,039	46,600	1,039
2019-05-08	1,051	1,051	1,040	1,051	50,800	1,051
2019-05-07	1,046	1,058	1,042	1,058	45,200	1,058
2019-04-26	1,058	1,063	1,055	1,058	34,300	1,058
2019-04-25	1,048	1,060	1,035	1,060	49,300	1,060
2019-04-24	1,059	1,059	1,036	1,041	42,500	1,041
2019-04-23	1,063	1,069	1,051	1,059	32,500	1,059
2019-04-22	1,060	1,064	1,045	1,057	31,600	1,057
2019-04-19	1,066	1,071	1,059	1,064	26,400	1,064
2019-04-18	1,089	1,092	1,062	1,069	51,300	1,069
2019-04-17	1,103	1,103	1,087	1,093	29,000	1,093
2019-04-16	1,122	1,122	1,096	1,099	30,800	1,099
2019-04-15	1,117	1,138	1,116	1,125	51,400	1,125
2019-04-12	1,110	1,110	1,093	1,094	26,700	1,094
2019-04-11	1,106	1,107	1,089	1,099	29,500	1,099
2019-04-10	1,106	1,109	1,095	1,107	38,100	1,107
2019-04-09	1,115	1,132	1,109	1,117	28,700	1,117
2019-04-08	1,130	1,130	1,115	1,123	24,500	1,123
2019-04-05	1,132	1,133	1,122	1,130	27,000	1,130
2019-04-04	1,131	1,151	1,130	1,134	29,700	1,134
2019-04-03	1,135	1,136	1,123	1,132	55,600	1,132
2019-04-02	1,166	1,167	1,145	1,145	42,800	1,145
2019-04-01	1,146	1,173	1,146	1,157	63,600	1,157
2019-03-29	1,146	1,152	1,130	1,138	47,700	1,138
2019-03-28	1,160	1,161	1,136	1,140	46,400	1,140
2019-03-27	1,167	1,178	1,139	1,177	52,500	1,177
2019-03-26	1,148	1,190	1,142	1,182	86,300	1,182
2019-03-25	1,163	1,163	1,133	1,141	52,600	1,141
2019-03-22	1,173	1,177	1,150	1,174	55,900	1,174
2019-03-20	1,151	1,176	1,148	1,175	56,800	1,175
2019-03-19	1,152	1,161	1,143	1,150	44,900	1,150
2019-03-18	1,144	1,162	1,137	1,158	50,800	1,158
2019-03-15	1,127	1,144	1,125	1,135	37,100	1,135
2019-03-14	1,126	1,137	1,114	1,121	34,100	1,121
2019-03-13	1,124	1,137	1,120	1,121	24,200	1,121
2019-03-12	1,109	1,134	1,103	1,132	37,600	1,132
2019-03-11	1,115	1,116	1,101	1,108	29,400	1,108
2019-03-08	1,125	1,127	1,105	1,113	92,000	1,113
2019-03-07	1,119	1,141	1,111	1,139	48,900	1,139
2019-03-06	1,121	1,132	1,109	1,128	27,400	1,128
2019-03-05	1,125	1,145	1,113	1,126	96,800	1,126
2019-03-04	1,136	1,136	1,117	1,131	40,200	1,131
2019-03-01	1,122	1,134	1,117	1,129	40,100	1,129
2019-02-28	1,124	1,131	1,107	1,124	34,100	1,124
2019-02-27	1,130	1,137	1,114	1,127	47,400	1,127
2019-02-26	1,103	1,129	1,093	1,125	53,000	1,125
2019-02-25	1,099	1,115	1,094	1,105	59,600	1,105
2019-02-22	1,097	1,098	1,077	1,097	82,100	1,097
2019-02-21	1,089	1,098	1,076	1,098	53,200	1,098
2019-02-20	1,078	1,089	1,070	1,088	28,000	1,088
2019-02-19	1,076	1,080	1,057	1,079	30,500	1,079
2019-02-18	1,069	1,080	1,069	1,076	30,500	1,076
2019-02-15	1,045	1,056	1,032	1,052	30,700	1,052
2019-02-14	1,035	1,047	1,028	1,047	38,400	1,047
2019-02-13	1,054	1,054	1,028	1,036	37,900	1,036
2019-02-12	1,038	1,055	1,038	1,051	39,000	1,051
2019-02-08	1,035	1,043	1,022	1,035	50,500	1,035
2019-02-07	1,043	1,045	1,021	1,035	45,400	1,035
2019-02-06	1,056	1,060	1,047	1,048	41,900	1,048
2019-02-05	1,052	1,068	1,051	1,059	31,700	1,059
2019-02-04	1,028	1,063	1,025	1,063	64,500	1,063
2019-02-01	1,050	1,050	1,010	1,014	62,300	1,014
2019-01-31	1,058	1,064	1,050	1,051	71,900	1,051
2019-01-30	1,060	1,066	1,050	1,051	55,900	1,051
2019-01-29	1,050	1,060	1,044	1,055	64,900	1,055
2019-01-28	1,056	1,065	1,050	1,050	71,700	1,050
2019-01-25	1,060	1,065	1,056	1,056	72,500	1,056
2019-01-24	1,060	1,067	1,057	1,066	44,200	1,066
2019-01-23	1,056	1,068	1,052	1,060	37,800	1,060
2019-01-22	1,051	1,067	1,051	1,066	54,900	1,066
2019-01-21	1,060	1,078	1,060	1,072	38,000	1,072
2019-01-18	1,064	1,070	1,052	1,057	49,300	1,057
2019-01-17	1,057	1,075	1,053	1,064	54,700	1,064
2019-01-16	1,063	1,063	1,050	1,054	39,200	1,054
2019-01-15	1,063	1,079	1,061	1,069	73,200	1,069
2019-01-11	1,092	1,099	1,073	1,078	29,900	1,078
2019-01-10	1,079	1,091	1,068	1,089	50,700	1,089
2019-01-09	1,099	1,101	1,084	1,089	30,600	1,089
2019-01-08	1,090	1,098	1,080	1,096	55,700	1,096
2019-01-07	1,104	1,123	1,077	1,087	57,900	1,087
2019-01-04	1,064	1,087	1,056	1,087	54,400	1,087

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8541 (株)愛媛銀行 の時系列データ [2019年度]

8541 (株)愛媛銀行の時系列データ [2019年度]