8541 (株)愛媛銀行 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 490 | 490 | 490 | 490 | 79,000 | 2,121.21 |
| 1986-12-26 | 487 | 487 | 487 | 487 | 1,000 | 2,108.23 |
| 1986-12-24 | 487 | 487 | 487 | 487 | 23,000 | 2,108.23 |
| 1986-12-18 | 485 | 487 | 485 | 487 | 3,000 | 2,108.23 |
| 1986-12-16 | 487 | 490 | 487 | 490 | 4,000 | 2,121.21 |
| 1986-12-15 | 487 | 487 | 487 | 487 | 100,000 | 2,108.23 |
| 1986-12-05 | 482 | 487 | 482 | 487 | 116,000 | 2,108.23 |
| 1986-11-29 | 485 | 487 | 485 | 487 | 108,000 | 2,108.23 |
| 1986-11-13 | 480 | 487 | 480 | 487 | 11,000 | 2,108.23 |
| 1986-10-31 | 490 | 490 | 490 | 490 | 64,000 | 2,121.21 |
| 1986-10-24 | 489 | 489 | 480 | 489 | 36,000 | 2,116.88 |
| 1986-10-23 | 480 | 490 | 480 | 490 | 22,000 | 2,121.21 |
| 1986-10-22 | 485 | 485 | 485 | 485 | 7,000 | 2,099.57 |
| 1986-10-20 | 490 | 495 | 490 | 490 | 22,000 | 2,121.21 |
| 1986-09-30 | 490 | 495 | 490 | 495 | 10,000 | 2,142.86 |
| 1986-09-25 | 490 | 495 | 490 | 495 | 11,000 | 2,142.86 |
| 1986-09-22 | 490 | 490 | 490 | 490 | 9,000 | 2,121.21 |
| 1986-09-03 | 490 | 490 | 490 | 490 | 15,000 | 2,121.21 |
| 1986-08-26 | 490 | 490 | 490 | 490 | 29,000 | 2,121.21 |
| 1986-08-14 | 490 | 490 | 490 | 490 | 3,000 | 2,121.21 |
| 1986-08-12 | 480 | 490 | 480 | 490 | 9,000 | 2,121.21 |
| 1986-08-05 | 490 | 490 | 490 | 490 | 69,000 | 2,121.21 |
| 1986-07-16 | 490 | 490 | 490 | 490 | 29,000 | 2,121.21 |
| 1986-07-15 | 490 | 490 | 490 | 490 | 46,000 | 2,121.21 |
| 1986-07-09 | 490 | 490 | 490 | 490 | 3,000 | 2,121.21 |
| 1986-07-08 | 490 | 490 | 490 | 490 | 3,000 | 2,121.21 |
| 1986-07-07 | 490 | 490 | 490 | 490 | 12,000 | 2,121.21 |
| 1986-06-27 | 490 | 490 | 490 | 490 | 32,000 | 2,121.21 |
| 1986-06-10 | 485 | 490 | 485 | 490 | 67,000 | 2,121.21 |
| 1986-05-30 | 487 | 490 | 487 | 490 | 66,000 | 2,121.21 |
| 1986-05-27 | 490 | 490 | 490 | 490 | 50,000 | 2,121.21 |
| 1986-05-12 | 485 | 490 | 485 | 490 | 7,000 | 2,121.21 |
| 1986-05-07 | 490 | 490 | 490 | 490 | 2,000 | 2,121.21 |
| 1986-05-06 | 485 | 485 | 485 | 485 | 2,000 | 2,099.57 |
| 1986-04-25 | 490 | 490 | 490 | 490 | 44,000 | 2,121.21 |
| 1986-04-18 | 489 | 489 | 489 | 489 | 1,000 | 2,116.88 |
| 1986-04-17 | 490 | 490 | 490 | 490 | 14,000 | 2,121.21 |
| 1986-04-16 | 490 | 490 | 490 | 490 | 10,000 | 2,121.21 |
| 1986-04-11 | 490 | 490 | 490 | 490 | 3,000 | 2,121.21 |
| 1986-04-10 | 490 | 490 | 490 | 490 | 70,000 | 2,121.21 |
| 1986-04-05 | 489 | 489 | 489 | 489 | 13,000 | 2,116.88 |
| 1986-03-31 | 490 | 490 | 490 | 490 | 13,000 | 2,121.21 |
| 1986-03-27 | 490 | 490 | 490 | 490 | 13,000 | 2,121.21 |
| 1986-03-26 | 490 | 490 | 490 | 490 | 48,000 | 2,121.21 |
| 1986-03-25 | 489 | 489 | 489 | 489 | 1,000 | 2,116.88 |
| 1986-03-24 | 490 | 490 | 490 | 490 | 8,000 | 2,121.21 |
| 1986-03-17 | 485 | 490 | 485 | 490 | 7,000 | 2,121.21 |
| 1986-03-14 | 490 | 490 | 490 | 490 | 42,000 | 2,121.21 |
| 1986-03-13 | 490 | 490 | 490 | 490 | 10,000 | 2,121.21 |
| 1986-03-12 | 485 | 485 | 485 | 485 | 1,000 | 2,099.57 |
| 1986-03-10 | 485 | 490 | 485 | 490 | 4,000 | 2,121.21 |
| 1986-03-07 | 481 | 481 | 481 | 481 | 1,000 | 2,082.25 |
| 1986-03-04 | 485 | 485 | 485 | 485 | 23,000 | 2,099.57 |
| 1986-02-26 | 485 | 485 | 485 | 485 | 21,000 | 2,099.57 |
| 1986-02-24 | 485 | 485 | 485 | 485 | 3,000 | 2,099.57 |
| 1986-02-22 | 484 | 485 | 484 | 485 | 17,000 | 2,099.57 |
| 1986-02-18 | 485 | 485 | 485 | 485 | 20,000 | 2,099.57 |
| 1986-02-13 | 485 | 485 | 485 | 485 | 1,000 | 2,099.57 |
| 1986-02-12 | 485 | 485 | 485 | 485 | 7,000 | 2,099.57 |
| 1986-02-04 | 485 | 485 | 485 | 485 | 19,000 | 2,099.57 |
| 1986-02-03 | 485 | 485 | 485 | 485 | 23,000 | 2,099.57 |
| 1986-02-01 | 485 | 485 | 485 | 485 | 2,000 | 2,099.57 |
| 1986-01-31 | 490 | 490 | 490 | 490 | 6,000 | 2,121.21 |
| 1986-01-30 | 490 | 490 | 490 | 490 | 15,000 | 2,121.21 |
| 1986-01-29 | 490 | 490 | 490 | 490 | 11,000 | 2,121.21 |
| 1986-01-28 | 490 | 490 | 490 | 490 | 5,000 | 2,121.21 |
| 1986-01-27 | 490 | 490 | 490 | 490 | 6,000 | 2,121.21 |
| 1986-01-25 | 490 | 490 | 490 | 490 | 8,000 | 2,121.21 |
| 1986-01-23 | 490 | 490 | 490 | 490 | 18,000 | 2,121.21 |
| 1986-01-22 | 490 | 490 | 490 | 490 | 11,000 | 2,121.21 |
| 1986-01-20 | 490 | 490 | 490 | 490 | 7,000 | 2,121.21 |
| 1986-01-17 | 490 | 490 | 490 | 490 | 23,000 | 2,121.21 |
| 1986-01-16 | 490 | 490 | 490 | 490 | 11,000 | 2,121.21 |
| 1986-01-13 | 490 | 490 | 490 | 490 | 4,000 | 2,121.21 |
| 1986-01-08 | 490 | 490 | 490 | 490 | 35,000 | 2,121.21 |
| 1986-01-07 | 490 | 490 | 490 | 490 | 11,000 | 2,121.21 |
| 1986-01-06 | 490 | 490 | 490 | 490 | 15,000 | 2,121.21 |
| 1986-01-04 | 490 | 490 | 490 | 490 | 4,000 | 2,121.21 |
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
