8541 (株)愛媛銀行 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 850 | 855 | 850 | 855 | 4,000 | 3,701.30 |
| 1987-12-25 | 850 | 850 | 850 | 850 | 1,000 | 3,679.65 |
| 1987-12-22 | 853 | 855 | 853 | 855 | 4,000 | 3,701.30 |
| 1987-12-17 | 855 | 855 | 854 | 854 | 6,000 | 3,696.97 |
| 1987-12-16 | 855 | 855 | 855 | 855 | 5,000 | 3,701.30 |
| 1987-12-15 | 860 | 860 | 855 | 855 | 12,000 | 3,701.30 |
| 1987-12-14 | 850 | 850 | 850 | 850 | 2,000 | 3,679.65 |
| 1987-12-10 | 850 | 860 | 850 | 859 | 37,000 | 3,718.61 |
| 1987-12-08 | 850 | 850 | 850 | 850 | 2,000 | 3,679.65 |
| 1987-12-02 | 850 | 860 | 850 | 860 | 23,000 | 3,722.94 |
| 1987-11-30 | 860 | 860 | 860 | 860 | 7,000 | 3,722.94 |
| 1987-11-28 | 819 | 860 | 819 | 860 | 13,000 | 3,722.94 |
| 1987-11-06 | 869 | 879 | 869 | 879 | 5,000 | 3,805.19 |
| 1987-11-04 | 875 | 879 | 875 | 879 | 4,000 | 3,805.19 |
| 1987-11-02 | 879 | 879 | 879 | 879 | 1,000 | 3,805.19 |
| 1987-10-31 | 880 | 880 | 880 | 880 | 1,000 | 3,809.52 |
| 1987-10-28 | 890 | 890 | 890 | 890 | 24,000 | 3,852.81 |
| 1987-10-24 | 890 | 890 | 890 | 890 | 10,000 | 3,852.81 |
| 1987-10-22 | 889 | 889 | 889 | 889 | 1,000 | 3,848.48 |
| 1987-10-21 | 890 | 890 | 890 | 890 | 18,000 | 3,852.81 |
| 1987-10-19 | 900 | 900 | 900 | 900 | 31,000 | 3,896.10 |
| 1987-10-16 | 900 | 900 | 900 | 900 | 10,000 | 3,896.10 |
| 1987-10-15 | 899 | 900 | 899 | 900 | 4,000 | 3,896.10 |
| 1987-10-13 | 900 | 900 | 900 | 900 | 3,000 | 3,896.10 |
| 1987-10-12 | 900 | 900 | 900 | 900 | 5,000 | 3,896.10 |
| 1987-10-09 | 900 | 900 | 896 | 900 | 11,000 | 3,896.10 |
| 1987-10-08 | 895 | 900 | 895 | 900 | 8,000 | 3,896.10 |
| 1987-10-07 | 896 | 896 | 896 | 896 | 1,000 | 3,878.79 |
| 1987-10-06 | 900 | 900 | 900 | 900 | 6,000 | 3,896.10 |
| 1987-10-03 | 910 | 910 | 910 | 910 | 2,000 | 3,939.39 |
| 1987-10-02 | 900 | 900 | 900 | 900 | 8,000 | 3,896.10 |
| 1987-10-01 | 895 | 895 | 895 | 895 | 1,000 | 3,874.46 |
| 1987-09-30 | 895 | 905 | 895 | 905 | 15,000 | 3,917.75 |
| 1987-09-29 | 895 | 895 | 895 | 895 | 6,000 | 3,874.46 |
| 1987-09-28 | 900 | 900 | 895 | 895 | 9,000 | 3,874.46 |
| 1987-09-26 | 900 | 900 | 900 | 900 | 6,000 | 3,896.10 |
| 1987-09-25 | 899 | 900 | 899 | 900 | 10,000 | 3,896.10 |
| 1987-09-21 | 910 | 915 | 910 | 915 | 15,000 | 3,961.04 |
| 1987-09-17 | 900 | 910 | 900 | 910 | 51,000 | 3,939.39 |
| 1987-09-11 | 899 | 899 | 899 | 899 | 2,000 | 3,891.77 |
| 1987-09-08 | 900 | 900 | 900 | 900 | 36,000 | 3,896.10 |
| 1987-09-04 | 900 | 900 | 890 | 900 | 19,000 | 3,896.10 |
| 1987-09-03 | 909 | 909 | 909 | 909 | 1,000 | 3,935.06 |
| 1987-09-01 | 910 | 910 | 910 | 910 | 33,000 | 3,939.39 |
| 1987-08-31 | 910 | 910 | 910 | 910 | 38,000 | 3,939.39 |
| 1987-08-29 | 900 | 900 | 900 | 900 | 1,000 | 3,896.10 |
| 1987-08-26 | 900 | 910 | 900 | 910 | 12,000 | 3,939.39 |
| 1987-08-25 | 910 | 910 | 900 | 900 | 14,000 | 3,896.10 |
| 1987-08-24 | 900 | 900 | 900 | 900 | 2,000 | 3,896.10 |
| 1987-08-22 | 900 | 910 | 900 | 910 | 5,000 | 3,939.39 |
| 1987-08-21 | 899 | 900 | 899 | 900 | 60,000 | 3,896.10 |
| 1987-08-20 | 899 | 900 | 899 | 900 | 15,000 | 3,896.10 |
| 1987-08-19 | 900 | 901 | 900 | 901 | 24,000 | 3,900.43 |
| 1987-08-18 | 890 | 890 | 890 | 890 | 3,000 | 3,852.81 |
| 1987-08-17 | 895 | 895 | 890 | 890 | 23,000 | 3,852.81 |
| 1987-08-12 | 890 | 890 | 890 | 890 | 32,000 | 3,852.81 |
| 1987-08-11 | 880 | 890 | 880 | 890 | 2,000 | 3,852.81 |
| 1987-08-07 | 880 | 890 | 880 | 890 | 7,000 | 3,852.81 |
| 1987-08-05 | 890 | 890 | 890 | 890 | 9,000 | 3,852.81 |
| 1987-08-03 | 890 | 890 | 890 | 890 | 3,000 | 3,852.81 |
| 1987-08-01 | 890 | 890 | 890 | 890 | 4,000 | 3,852.81 |
| 1987-07-29 | 899 | 899 | 895 | 895 | 26,000 | 3,874.46 |
| 1987-07-25 | 899 | 899 | 899 | 899 | 1,000 | 3,891.77 |
| 1987-07-24 | 890 | 900 | 890 | 900 | 42,000 | 3,896.10 |
| 1987-07-23 | 890 | 890 | 890 | 890 | 1,000 | 3,852.81 |
| 1987-07-22 | 900 | 900 | 900 | 900 | 31,000 | 3,896.10 |
| 1987-07-21 | 900 | 900 | 900 | 900 | 6,000 | 3,896.10 |
| 1987-07-20 | 900 | 900 | 900 | 900 | 5,000 | 3,896.10 |
| 1987-07-17 | 900 | 900 | 900 | 900 | 87,000 | 3,896.10 |
| 1987-07-16 | 900 | 900 | 900 | 900 | 28,000 | 3,896.10 |
| 1987-07-15 | 900 | 905 | 900 | 900 | 46,000 | 3,896.10 |
| 1987-07-14 | 900 | 900 | 900 | 900 | 133,000 | 3,896.10 |
| 1987-07-13 | 900 | 900 | 900 | 900 | 23,000 | 3,896.10 |
| 1987-07-10 | 890 | 890 | 890 | 890 | 6,000 | 3,852.81 |
| 1987-07-09 | 890 | 895 | 890 | 890 | 17,000 | 3,852.81 |
| 1987-07-08 | 890 | 890 | 890 | 890 | 42,000 | 3,852.81 |
| 1987-07-07 | 880 | 890 | 880 | 890 | 18,000 | 3,852.81 |
| 1987-07-06 | 890 | 890 | 890 | 890 | 33,000 | 3,852.81 |
| 1987-07-04 | 880 | 890 | 880 | 890 | 15,000 | 3,852.81 |
| 1987-07-03 | 880 | 890 | 880 | 890 | 13,000 | 3,852.81 |
| 1987-07-01 | 880 | 898 | 880 | 898 | 15,000 | 3,887.45 |
| 1987-06-30 | 898 | 898 | 898 | 898 | 1,000 | 3,887.45 |
| 1987-06-29 | 899 | 900 | 895 | 900 | 7,000 | 3,896.10 |
| 1987-06-27 | 880 | 900 | 880 | 900 | 14,000 | 3,896.10 |
| 1987-06-26 | 899 | 900 | 899 | 900 | 2,000 | 3,896.10 |
| 1987-06-24 | 900 | 900 | 900 | 900 | 9,000 | 3,896.10 |
| 1987-06-23 | 900 | 900 | 900 | 900 | 3,000 | 3,896.10 |
| 1987-06-22 | 890 | 905 | 890 | 905 | 7,000 | 3,917.75 |
| 1987-06-19 | 899 | 899 | 880 | 880 | 2,000 | 3,809.52 |
| 1987-06-18 | 910 | 910 | 910 | 910 | 20,000 | 3,939.39 |
| 1987-06-17 | 902 | 905 | 900 | 900 | 38,000 | 3,896.10 |
| 1987-06-16 | 899 | 902 | 898 | 902 | 38,000 | 3,904.76 |
| 1987-06-15 | 900 | 902 | 900 | 902 | 3,000 | 3,904.76 |
| 1987-06-12 | 900 | 900 | 889 | 900 | 45,000 | 3,896.10 |
| 1987-06-11 | 890 | 900 | 890 | 895 | 40,000 | 3,874.46 |
| 1987-06-10 | 870 | 880 | 870 | 880 | 46,000 | 3,809.52 |
| 1987-06-09 | 869 | 879 | 869 | 879 | 31,000 | 3,805.19 |
| 1987-06-04 | 879 | 879 | 879 | 879 | 14,000 | 3,805.19 |
| 1987-06-03 | 879 | 879 | 879 | 879 | 26,000 | 3,805.19 |
| 1987-06-02 | 870 | 870 | 870 | 870 | 2,000 | 3,766.23 |
| 1987-05-29 | 870 | 879 | 870 | 879 | 20,000 | 3,805.19 |
| 1987-05-28 | 878 | 879 | 878 | 879 | 3,000 | 3,805.19 |
| 1987-05-27 | 869 | 879 | 869 | 879 | 11,000 | 3,805.19 |
| 1987-05-26 | 879 | 880 | 879 | 879 | 17,000 | 3,805.19 |
| 1987-05-25 | 870 | 880 | 870 | 880 | 9,000 | 3,809.52 |
| 1987-05-23 | 849 | 880 | 849 | 880 | 11,000 | 3,809.52 |
| 1987-05-20 | 880 | 880 | 880 | 880 | 2,000 | 3,809.52 |
| 1987-05-19 | 870 | 880 | 870 | 880 | 11,000 | 3,809.52 |
| 1987-05-14 | 890 | 900 | 890 | 900 | 10,000 | 3,896.10 |
| 1987-05-11 | 890 | 900 | 890 | 900 | 21,000 | 3,896.10 |
| 1987-05-08 | 890 | 890 | 889 | 890 | 11,000 | 3,852.81 |
| 1987-05-07 | 885 | 890 | 885 | 890 | 11,000 | 3,852.81 |
| 1987-05-06 | 890 | 890 | 890 | 890 | 20,000 | 3,852.81 |
| 1987-05-01 | 880 | 889 | 880 | 889 | 11,000 | 3,848.48 |
| 1987-04-28 | 869 | 880 | 869 | 880 | 11,000 | 3,809.52 |
| 1987-04-27 | 880 | 889 | 880 | 889 | 25,000 | 3,848.48 |
| 1987-04-25 | 880 | 890 | 880 | 889 | 51,000 | 3,848.48 |
| 1987-04-24 | 890 | 890 | 890 | 890 | 46,000 | 3,852.81 |
| 1987-04-23 | 900 | 900 | 900 | 900 | 10,000 | 3,896.10 |
| 1987-04-22 | 920 | 920 | 900 | 910 | 13,000 | 3,939.39 |
| 1987-04-21 | 930 | 940 | 910 | 940 | 57,000 | 4,069.26 |
| 1987-04-20 | 903 | 929 | 881 | 929 | 70,000 | 4,021.65 |
| 1987-04-17 | 810 | 901 | 810 | 901 | 89,000 | 3,900.43 |
| 1987-04-16 | 770 | 800 | 770 | 800 | 55,000 | 3,463.20 |
| 1987-04-15 | 750 | 770 | 750 | 770 | 28,000 | 3,333.33 |
| 1987-04-14 | 730 | 740 | 729 | 740 | 12,000 | 3,203.46 |
| 1987-04-13 | 730 | 730 | 730 | 730 | 8,000 | 3,160.17 |
| 1987-04-10 | 725 | 730 | 720 | 730 | 11,000 | 3,160.17 |
| 1987-04-09 | 705 | 720 | 700 | 720 | 33,000 | 3,116.88 |
| 1987-04-08 | 700 | 706 | 699 | 705 | 11,000 | 3,051.95 |
| 1987-04-07 | 690 | 690 | 690 | 690 | 14,000 | 2,987.01 |
| 1987-04-06 | 690 | 690 | 685 | 685 | 11,000 | 2,965.37 |
| 1987-04-03 | 686 | 686 | 686 | 686 | 2,000 | 2,969.70 |
| 1987-04-02 | 685 | 686 | 685 | 686 | 13,000 | 2,969.70 |
| 1987-04-01 | 685 | 685 | 685 | 685 | 17,000 | 2,965.37 |
| 1987-03-31 | 685 | 685 | 685 | 685 | 40,000 | 2,965.37 |
| 1987-03-30 | 680 | 680 | 680 | 680 | 11,000 | 2,943.72 |
| 1987-03-27 | 680 | 680 | 680 | 680 | 13,000 | 2,943.72 |
| 1987-03-26 | 680 | 680 | 680 | 680 | 20,000 | 2,943.72 |
| 1987-03-25 | 680 | 680 | 680 | 680 | 15,000 | 2,943.72 |
| 1987-03-23 | 690 | 690 | 690 | 690 | 20,000 | 2,987.01 |
| 1987-03-20 | 690 | 690 | 690 | 690 | 6,000 | 2,987.01 |
| 1987-03-18 | 700 | 712 | 700 | 700 | 40,000 | 3,030.30 |
| 1987-03-17 | 631 | 665 | 630 | 665 | 170,000 | 2,878.79 |
| 1987-03-16 | 625 | 625 | 625 | 625 | 15,000 | 2,705.63 |
| 1987-03-11 | 610 | 629 | 610 | 629 | 54,000 | 2,722.94 |
| 1987-03-10 | 630 | 630 | 629 | 629 | 13,000 | 2,722.94 |
| 1987-03-09 | 617 | 630 | 617 | 630 | 45,000 | 2,727.27 |
| 1987-03-06 | 608 | 619 | 608 | 619 | 103,000 | 2,679.65 |
| 1987-03-04 | 618 | 618 | 618 | 618 | 1,000 | 2,675.32 |
| 1987-03-03 | 619 | 619 | 619 | 619 | 1,000 | 2,679.65 |
| 1987-02-28 | 615 | 620 | 615 | 620 | 10,000 | 2,683.98 |
| 1987-02-24 | 610 | 620 | 610 | 620 | 20,000 | 2,683.98 |
| 1987-02-19 | 615 | 620 | 615 | 620 | 8,000 | 2,683.98 |
| 1987-02-18 | 615 | 620 | 615 | 620 | 45,000 | 2,683.98 |
| 1987-02-13 | 615 | 615 | 615 | 615 | 6,000 | 2,662.34 |
| 1987-02-05 | 620 | 620 | 620 | 620 | 92,000 | 2,683.98 |
| 1987-02-04 | 612 | 612 | 612 | 612 | 2,000 | 2,649.35 |
| 1987-02-03 | 605 | 620 | 605 | 615 | 16,000 | 2,662.34 |
| 1987-02-02 | 620 | 620 | 620 | 620 | 24,000 | 2,683.98 |
| 1987-01-31 | 615 | 620 | 615 | 620 | 28,000 | 2,683.98 |
| 1987-01-30 | 610 | 620 | 600 | 620 | 152,000 | 2,683.98 |
| 1987-01-29 | 561 | 620 | 561 | 620 | 73,000 | 2,683.98 |
| 1987-01-28 | 506 | 541 | 502 | 541 | 23,000 | 2,341.99 |
| 1987-01-27 | 500 | 509 | 500 | 500 | 15,000 | 2,164.50 |
| 1987-01-26 | 490 | 500 | 490 | 500 | 22,000 | 2,164.50 |
| 1987-01-24 | 490 | 490 | 490 | 490 | 4,000 | 2,121.21 |
| 1987-01-23 | 490 | 490 | 490 | 490 | 11,000 | 2,121.21 |
| 1987-01-19 | 490 | 490 | 490 | 490 | 5,000 | 2,121.21 |
| 1987-01-16 | 490 | 490 | 490 | 490 | 4,000 | 2,121.21 |
| 1987-01-12 | 490 | 490 | 490 | 490 | 24,000 | 2,121.21 |
| 1987-01-07 | 490 | 490 | 490 | 490 | 2,000 | 2,121.21 |
| 1987-01-06 | 490 | 490 | 488 | 490 | 27,000 | 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
