8541 (株)愛媛銀行 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,000 | 1,050 | 1,000 | 1,050 | 21,000 | 4,545.45 |
| 1988-12-27 | 1,020 | 1,020 | 1,000 | 1,020 | 7,000 | 4,415.58 |
| 1988-12-26 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 4,415.58 |
| 1988-12-24 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 4,372.29 |
| 1988-12-23 | 986 | 1,030 | 985 | 1,010 | 65,000 | 4,372.29 |
| 1988-12-21 | 970 | 970 | 970 | 970 | 5,000 | 4,199.13 |
| 1988-12-20 | 970 | 970 | 970 | 970 | 5,000 | 4,199.13 |
| 1988-12-19 | 970 | 970 | 970 | 970 | 5,000 | 4,199.13 |
| 1988-12-16 | 970 | 970 | 970 | 970 | 14,000 | 4,199.13 |
| 1988-12-15 | 970 | 970 | 960 | 970 | 12,000 | 4,199.13 |
| 1988-12-14 | 970 | 970 | 970 | 970 | 4,000 | 4,199.13 |
| 1988-12-13 | 970 | 970 | 970 | 970 | 5,000 | 4,199.13 |
| 1988-12-12 | 970 | 970 | 970 | 970 | 8,000 | 4,199.13 |
| 1988-12-09 | 970 | 970 | 970 | 970 | 2,000 | 4,199.13 |
| 1988-12-07 | 970 | 970 | 970 | 970 | 8,000 | 4,199.13 |
| 1988-12-02 | 960 | 970 | 960 | 970 | 5,000 | 4,199.13 |
| 1988-12-01 | 970 | 970 | 970 | 970 | 34,000 | 4,199.13 |
| 1988-11-28 | 970 | 970 | 970 | 970 | 5,000 | 4,199.13 |
| 1988-11-26 | 970 | 970 | 970 | 970 | 1,000 | 4,199.13 |
| 1988-11-24 | 970 | 970 | 970 | 970 | 9,000 | 4,199.13 |
| 1988-11-16 | 960 | 970 | 960 | 970 | 10,000 | 4,199.13 |
| 1988-11-09 | 970 | 970 | 970 | 970 | 5,000 | 4,199.13 |
| 1988-11-08 | 968 | 970 | 965 | 970 | 22,000 | 4,199.13 |
| 1988-11-04 | 969 | 970 | 969 | 970 | 10,000 | 4,199.13 |
| 1988-11-02 | 968 | 968 | 968 | 968 | 1,000 | 4,190.48 |
| 1988-10-31 | 970 | 970 | 970 | 970 | 6,000 | 4,199.13 |
| 1988-10-27 | 965 | 970 | 965 | 970 | 8,000 | 4,199.13 |
| 1988-10-22 | 965 | 970 | 965 | 970 | 32,000 | 4,199.13 |
| 1988-10-21 | 960 | 965 | 960 | 965 | 22,000 | 4,177.49 |
| 1988-10-18 | 955 | 965 | 955 | 965 | 4,000 | 4,177.49 |
| 1988-10-11 | 965 | 965 | 965 | 965 | 5,000 | 4,177.49 |
| 1988-10-06 | 965 | 965 | 965 | 965 | 3,000 | 4,177.49 |
| 1988-10-05 | 965 | 965 | 965 | 965 | 4,000 | 4,177.49 |
| 1988-10-04 | 965 | 965 | 965 | 965 | 3,000 | 4,177.49 |
| 1988-10-01 | 965 | 965 | 965 | 965 | 5,000 | 4,177.49 |
| 1988-09-30 | 965 | 970 | 965 | 970 | 7,000 | 4,199.13 |
| 1988-09-27 | 966 | 970 | 965 | 970 | 3,000 | 4,199.13 |
| 1988-09-24 | 970 | 970 | 965 | 965 | 16,000 | 4,177.49 |
| 1988-09-22 | 970 | 970 | 970 | 970 | 7,000 | 4,199.13 |
| 1988-09-20 | 970 | 970 | 965 | 965 | 4,000 | 4,177.49 |
| 1988-09-16 | 965 | 970 | 965 | 970 | 9,000 | 4,199.13 |
| 1988-09-13 | 960 | 965 | 960 | 965 | 3,000 | 4,177.49 |
| 1988-09-12 | 965 | 965 | 965 | 965 | 6,000 | 4,177.49 |
| 1988-09-08 | 960 | 970 | 960 | 965 | 7,000 | 4,177.49 |
| 1988-09-07 | 960 | 960 | 960 | 960 | 23,000 | 4,155.84 |
| 1988-09-06 | 960 | 960 | 950 | 950 | 6,000 | 4,112.55 |
| 1988-09-05 | 960 | 960 | 960 | 960 | 2,000 | 4,155.84 |
| 1988-09-02 | 950 | 960 | 950 | 960 | 2,000 | 4,155.84 |
| 1988-08-31 | 960 | 960 | 950 | 960 | 15,000 | 4,155.84 |
| 1988-08-30 | 950 | 960 | 950 | 960 | 61,000 | 4,155.84 |
| 1988-08-29 | 950 | 950 | 950 | 950 | 5,000 | 4,112.55 |
| 1988-08-23 | 960 | 960 | 960 | 960 | 10,000 | 4,155.84 |
| 1988-08-22 | 960 | 960 | 960 | 960 | 20,000 | 4,155.84 |
| 1988-08-19 | 959 | 960 | 959 | 960 | 2,000 | 4,155.84 |
| 1988-08-17 | 960 | 960 | 960 | 960 | 11,000 | 4,155.84 |
| 1988-08-16 | 960 | 960 | 960 | 960 | 20,000 | 4,155.84 |
| 1988-08-12 | 958 | 960 | 958 | 960 | 10,000 | 4,155.84 |
| 1988-08-11 | 958 | 958 | 958 | 958 | 1,000 | 4,147.19 |
| 1988-08-04 | 960 | 960 | 960 | 960 | 8,000 | 4,155.84 |
| 1988-08-01 | 950 | 960 | 950 | 960 | 13,000 | 4,155.84 |
| 1988-07-29 | 955 | 955 | 955 | 955 | 1,000 | 4,134.20 |
| 1988-07-26 | 930 | 950 | 930 | 950 | 6,000 | 4,112.55 |
| 1988-07-22 | 950 | 960 | 950 | 960 | 3,000 | 4,155.84 |
| 1988-07-21 | 960 | 960 | 960 | 960 | 8,000 | 4,155.84 |
| 1988-07-14 | 960 | 960 | 960 | 960 | 16,000 | 4,155.84 |
| 1988-07-07 | 960 | 960 | 960 | 960 | 5,000 | 4,155.84 |
| 1988-07-06 | 960 | 960 | 960 | 960 | 3,000 | 4,155.84 |
| 1988-07-01 | 950 | 970 | 950 | 970 | 10,000 | 4,199.13 |
| 1988-06-29 | 960 | 970 | 958 | 970 | 7,000 | 4,199.13 |
| 1988-06-28 | 960 | 960 | 960 | 960 | 27,000 | 4,155.84 |
| 1988-06-23 | 957 | 960 | 957 | 960 | 11,000 | 4,155.84 |
| 1988-06-22 | 957 | 957 | 957 | 957 | 3,000 | 4,142.86 |
| 1988-06-20 | 958 | 958 | 957 | 957 | 4,000 | 4,142.86 |
| 1988-06-17 | 958 | 958 | 958 | 958 | 2,000 | 4,147.19 |
| 1988-06-16 | 960 | 960 | 960 | 960 | 20,000 | 4,155.84 |
| 1988-06-15 | 958 | 958 | 958 | 958 | 2,000 | 4,147.19 |
| 1988-06-14 | 959 | 959 | 959 | 959 | 2,000 | 4,151.52 |
| 1988-06-13 | 960 | 960 | 960 | 960 | 16,000 | 4,155.84 |
| 1988-06-08 | 950 | 959 | 950 | 959 | 30,000 | 4,151.52 |
| 1988-06-03 | 950 | 950 | 950 | 950 | 2,000 | 4,112.55 |
| 1988-06-02 | 949 | 960 | 949 | 960 | 22,000 | 4,155.84 |
| 1988-06-01 | 949 | 949 | 949 | 949 | 1,000 | 4,108.23 |
| 1988-05-30 | 950 | 950 | 950 | 950 | 5,000 | 4,112.55 |
| 1988-05-28 | 950 | 950 | 950 | 950 | 7,000 | 4,112.55 |
| 1988-05-27 | 940 | 950 | 940 | 950 | 9,000 | 4,112.55 |
| 1988-05-26 | 940 | 940 | 940 | 940 | 2,000 | 4,069.26 |
| 1988-05-25 | 940 | 940 | 940 | 940 | 2,000 | 4,069.26 |
| 1988-05-24 | 935 | 935 | 935 | 935 | 6,000 | 4,047.62 |
| 1988-05-23 | 935 | 935 | 935 | 935 | 2,000 | 4,047.62 |
| 1988-05-20 | 925 | 930 | 920 | 930 | 10,000 | 4,025.97 |
| 1988-05-19 | 920 | 920 | 920 | 920 | 1,000 | 3,982.68 |
| 1988-05-18 | 925 | 925 | 925 | 925 | 11,000 | 4,004.33 |
| 1988-05-17 | 925 | 925 | 925 | 925 | 2,000 | 4,004.33 |
| 1988-05-16 | 925 | 925 | 925 | 925 | 1,000 | 4,004.33 |
| 1988-05-13 | 930 | 930 | 925 | 925 | 2,000 | 4,004.33 |
| 1988-05-12 | 925 | 930 | 925 | 930 | 14,000 | 4,025.97 |
| 1988-05-11 | 926 | 926 | 926 | 926 | 4,000 | 4,008.66 |
| 1988-05-10 | 925 | 925 | 925 | 925 | 6,000 | 4,004.33 |
| 1988-05-09 | 920 | 935 | 920 | 920 | 22,000 | 3,982.68 |
| 1988-05-07 | 910 | 915 | 910 | 915 | 6,000 | 3,961.04 |
| 1988-04-28 | 910 | 910 | 910 | 910 | 10,000 | 3,939.39 |
| 1988-04-27 | 910 | 910 | 910 | 910 | 1,000 | 3,939.39 |
| 1988-04-26 | 914 | 914 | 914 | 914 | 1,000 | 3,956.71 |
| 1988-04-25 | 915 | 915 | 915 | 915 | 31,000 | 3,961.04 |
| 1988-04-22 | 915 | 915 | 915 | 915 | 4,000 | 3,961.04 |
| 1988-04-21 | 914 | 920 | 914 | 915 | 14,000 | 3,961.04 |
| 1988-04-19 | 914 | 914 | 914 | 914 | 1,000 | 3,956.71 |
| 1988-04-15 | 915 | 915 | 915 | 915 | 5,000 | 3,961.04 |
| 1988-04-14 | 910 | 930 | 910 | 915 | 28,000 | 3,961.04 |
| 1988-04-13 | 910 | 910 | 910 | 910 | 5,000 | 3,939.39 |
| 1988-04-12 | 900 | 910 | 900 | 905 | 5,000 | 3,917.75 |
| 1988-04-11 | 915 | 915 | 915 | 915 | 10,000 | 3,961.04 |
| 1988-04-08 | 900 | 915 | 900 | 915 | 10,000 | 3,961.04 |
| 1988-04-07 | 900 | 900 | 900 | 900 | 8,000 | 3,896.10 |
| 1988-04-06 | 900 | 910 | 900 | 900 | 18,000 | 3,896.10 |
| 1988-04-02 | 880 | 900 | 880 | 900 | 7,000 | 3,896.10 |
| 1988-03-31 | 900 | 900 | 900 | 900 | 5,000 | 3,896.10 |
| 1988-03-30 | 885 | 895 | 885 | 895 | 4,000 | 3,874.46 |
| 1988-03-29 | 885 | 890 | 885 | 890 | 12,000 | 3,852.81 |
| 1988-03-26 | 886 | 886 | 885 | 885 | 11,000 | 3,831.17 |
| 1988-03-25 | 885 | 885 | 885 | 885 | 3,000 | 3,831.17 |
| 1988-03-23 | 874 | 875 | 874 | 875 | 18,000 | 3,787.88 |
| 1988-03-22 | 875 | 875 | 874 | 874 | 10,000 | 3,783.55 |
| 1988-03-18 | 874 | 874 | 874 | 874 | 3,000 | 3,783.55 |
| 1988-03-16 | 875 | 875 | 874 | 874 | 13,000 | 3,783.55 |
| 1988-03-15 | 895 | 895 | 870 | 870 | 17,000 | 3,766.23 |
| 1988-03-14 | 900 | 900 | 890 | 890 | 6,000 | 3,852.81 |
| 1988-03-11 | 910 | 910 | 890 | 890 | 15,000 | 3,852.81 |
| 1988-03-09 | 880 | 880 | 880 | 880 | 2,000 | 3,809.52 |
| 1988-03-08 | 875 | 876 | 875 | 875 | 7,000 | 3,787.88 |
| 1988-03-07 | 875 | 875 | 875 | 875 | 11,000 | 3,787.88 |
| 1988-03-05 | 875 | 875 | 870 | 870 | 2,000 | 3,766.23 |
| 1988-03-04 | 865 | 875 | 865 | 875 | 3,000 | 3,787.88 |
| 1988-03-03 | 860 | 865 | 860 | 860 | 11,000 | 3,722.94 |
| 1988-03-02 | 860 | 860 | 860 | 860 | 5,000 | 3,722.94 |
| 1988-03-01 | 850 | 860 | 850 | 860 | 4,000 | 3,722.94 |
| 1988-02-27 | 845 | 845 | 845 | 845 | 1,000 | 3,658.01 |
| 1988-02-26 | 856 | 856 | 855 | 855 | 5,000 | 3,701.30 |
| 1988-02-24 | 850 | 855 | 850 | 855 | 7,000 | 3,701.30 |
| 1988-02-23 | 845 | 850 | 845 | 850 | 7,000 | 3,679.65 |
| 1988-02-19 | 846 | 846 | 845 | 845 | 4,000 | 3,658.01 |
| 1988-02-18 | 845 | 845 | 845 | 845 | 10,000 | 3,658.01 |
| 1988-02-17 | 844 | 844 | 844 | 844 | 1,000 | 3,653.68 |
| 1988-02-12 | 840 | 845 | 840 | 845 | 8,000 | 3,658.01 |
| 1988-02-09 | 840 | 840 | 840 | 840 | 4,000 | 3,636.36 |
| 1988-02-08 | 840 | 840 | 840 | 840 | 5,000 | 3,636.36 |
| 1988-02-04 | 840 | 840 | 840 | 840 | 4,000 | 3,636.36 |
| 1988-02-03 | 844 | 844 | 840 | 844 | 3,000 | 3,653.68 |
| 1988-02-01 | 844 | 844 | 844 | 844 | 1,000 | 3,653.68 |
| 1988-01-30 | 845 | 845 | 845 | 845 | 5,000 | 3,658.01 |
| 1988-01-27 | 845 | 845 | 845 | 845 | 5,000 | 3,658.01 |
| 1988-01-26 | 845 | 845 | 845 | 845 | 9,000 | 3,658.01 |
| 1988-01-25 | 845 | 845 | 845 | 845 | 10,000 | 3,658.01 |
| 1988-01-23 | 845 | 845 | 845 | 845 | 2,000 | 3,658.01 |
| 1988-01-22 | 845 | 845 | 845 | 845 | 19,000 | 3,658.01 |
| 1988-01-20 | 845 | 845 | 845 | 845 | 9,000 | 3,658.01 |
| 1988-01-19 | 835 | 845 | 835 | 845 | 9,000 | 3,658.01 |
| 1988-01-14 | 845 | 845 | 845 | 845 | 6,000 | 3,658.01 |
| 1988-01-07 | 855 | 855 | 855 | 855 | 8,000 | 3,701.30 |
| 1988-01-06 | 845 | 855 | 845 | 855 | 3,000 | 3,701.30 |
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