8541 (株)愛媛銀行 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 6,454.55 |
| 1989-12-28 | 1,400 | 1,410 | 1,400 | 1,400 | 12,000 | 6,363.64 |
| 1989-12-27 | 1,400 | 1,400 | 1,390 | 1,400 | 22,000 | 6,363.64 |
| 1989-12-26 | 1,410 | 1,420 | 1,390 | 1,390 | 27,000 | 6,318.18 |
| 1989-12-25 | 1,370 | 1,420 | 1,370 | 1,420 | 10,000 | 6,454.55 |
| 1989-12-22 | 1,370 | 1,370 | 1,370 | 1,370 | 10,000 | 6,227.27 |
| 1989-12-21 | 1,350 | 1,360 | 1,350 | 1,360 | 16,000 | 6,181.82 |
| 1989-12-20 | 1,340 | 1,340 | 1,340 | 1,340 | 20,000 | 6,090.91 |
| 1989-12-19 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 | 6,181.82 |
| 1989-12-18 | 1,400 | 1,400 | 1,380 | 1,400 | 9,000 | 6,363.64 |
| 1989-12-15 | 1,370 | 1,390 | 1,360 | 1,390 | 45,000 | 6,318.18 |
| 1989-12-14 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 6,136.36 |
| 1989-12-13 | 1,360 | 1,360 | 1,300 | 1,340 | 18,000 | 6,090.91 |
| 1989-12-12 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 6,136.36 |
| 1989-12-11 | 1,320 | 1,350 | 1,300 | 1,350 | 28,000 | 6,136.36 |
| 1989-12-08 | 1,320 | 1,320 | 1,300 | 1,300 | 18,000 | 5,909.09 |
| 1989-12-07 | 1,320 | 1,350 | 1,280 | 1,280 | 20,000 | 5,818.18 |
| 1989-12-06 | 1,290 | 1,310 | 1,290 | 1,310 | 6,000 | 5,954.55 |
| 1989-12-05 | 1,250 | 1,290 | 1,250 | 1,290 | 20,000 | 5,863.64 |
| 1989-12-04 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 5,681.82 |
| 1989-12-01 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 5,681.82 |
| 1989-11-30 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 | 5,727.27 |
| 1989-11-29 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 5,727.27 |
| 1989-11-28 | 1,280 | 1,290 | 1,270 | 1,290 | 16,000 | 5,863.64 |
| 1989-11-27 | 1,240 | 1,290 | 1,240 | 1,290 | 16,000 | 5,863.64 |
| 1989-11-24 | 1,260 | 1,300 | 1,250 | 1,250 | 27,000 | 5,681.82 |
| 1989-11-22 | 1,270 | 1,290 | 1,270 | 1,290 | 42,000 | 5,863.64 |
| 1989-11-21 | 1,270 | 1,270 | 1,250 | 1,250 | 12,000 | 5,681.82 |
| 1989-11-20 | 1,270 | 1,270 | 1,250 | 1,270 | 8,000 | 5,772.73 |
| 1989-11-17 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 5,681.82 |
| 1989-11-16 | 1,260 | 1,270 | 1,250 | 1,250 | 35,000 | 5,681.82 |
| 1989-11-15 | 1,250 | 1,260 | 1,220 | 1,260 | 25,000 | 5,727.27 |
| 1989-11-14 | 1,210 | 1,230 | 1,200 | 1,230 | 39,000 | 5,590.91 |
| 1989-11-13 | 1,200 | 1,220 | 1,200 | 1,220 | 10,000 | 5,545.45 |
| 1989-11-10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 5,454.55 |
| 1989-11-08 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 5,454.55 |
| 1989-11-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 5,454.55 |
| 1989-11-02 | 1,200 | 1,200 | 1,200 | 1,200 | 23,000 | 5,454.55 |
| 1989-11-01 | 1,200 | 1,200 | 1,190 | 1,200 | 14,000 | 5,454.55 |
| 1989-10-30 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 5,454.55 |
| 1989-10-27 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 5,454.55 |
| 1989-10-26 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 | 5,454.55 |
| 1989-10-25 | 1,170 | 1,200 | 1,170 | 1,200 | 13,000 | 5,454.55 |
| 1989-10-24 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 5,454.55 |
| 1989-10-23 | 1,190 | 1,200 | 1,190 | 1,200 | 16,000 | 5,454.55 |
| 1989-10-18 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 5,454.55 |
| 1989-10-16 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 5,409.09 |
| 1989-10-13 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 5,409.09 |
| 1989-10-11 | 1,170 | 1,190 | 1,170 | 1,190 | 5,000 | 5,409.09 |
| 1989-10-09 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 | 5,454.55 |
| 1989-10-06 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 5,454.55 |
| 1989-10-03 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 5,454.55 |
| 1989-10-02 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 5,500 |
| 1989-09-29 | 1,190 | 1,210 | 1,190 | 1,210 | 11,000 | 5,500 |
| 1989-09-28 | 1,170 | 1,190 | 1,160 | 1,190 | 24,000 | 5,409.09 |
| 1989-09-27 | 1,170 | 1,170 | 1,170 | 1,170 | 11,000 | 5,318.18 |
| 1989-09-25 | 1,140 | 1,180 | 1,140 | 1,180 | 16,000 | 5,363.64 |
| 1989-09-22 | 1,170 | 1,180 | 1,170 | 1,180 | 49,000 | 5,363.64 |
| 1989-09-21 | 1,170 | 1,180 | 1,160 | 1,180 | 17,000 | 5,363.64 |
| 1989-09-20 | 1,170 | 1,170 | 1,170 | 1,170 | 22,000 | 5,318.18 |
| 1989-09-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,227.27 |
| 1989-09-14 | 1,170 | 1,180 | 1,170 | 1,170 | 3,000 | 5,318.18 |
| 1989-09-13 | 1,170 | 1,180 | 1,170 | 1,180 | 11,000 | 5,363.64 |
| 1989-09-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,318.18 |
| 1989-09-08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,318.18 |
| 1989-09-06 | 1,170 | 1,180 | 1,170 | 1,180 | 10,000 | 5,363.64 |
| 1989-09-05 | 1,170 | 1,170 | 1,150 | 1,170 | 6,000 | 5,318.18 |
| 1989-09-04 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,318.18 |
| 1989-08-31 | 1,180 | 1,180 | 1,180 | 1,180 | 32,000 | 5,363.64 |
| 1989-08-30 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 | 5,363.64 |
| 1989-08-29 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 5,363.64 |
| 1989-08-28 | 1,160 | 1,180 | 1,160 | 1,180 | 9,000 | 5,363.64 |
| 1989-08-25 | 1,160 | 1,180 | 1,160 | 1,180 | 19,000 | 5,363.64 |
| 1989-08-24 | 1,160 | 1,170 | 1,160 | 1,160 | 26,000 | 5,272.73 |
| 1989-08-23 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 5,318.18 |
| 1989-08-22 | 1,160 | 1,170 | 1,160 | 1,170 | 13,000 | 5,318.18 |
| 1989-08-18 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 5,318.18 |
| 1989-08-11 | 1,150 | 1,180 | 1,140 | 1,180 | 4,000 | 5,363.64 |
| 1989-08-10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,318.18 |
| 1989-08-03 | 1,170 | 1,180 | 1,170 | 1,180 | 20,000 | 5,363.64 |
| 1989-08-02 | 1,170 | 1,170 | 1,160 | 1,170 | 8,000 | 5,318.18 |
| 1989-07-28 | 1,170 | 1,180 | 1,170 | 1,180 | 15,000 | 5,363.64 |
| 1989-07-27 | 1,150 | 1,150 | 1,150 | 1,150 | 16,000 | 5,227.27 |
| 1989-07-25 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 5,227.27 |
| 1989-07-21 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 | 5,227.27 |
| 1989-07-19 | 1,140 | 1,150 | 1,140 | 1,150 | 9,000 | 5,227.27 |
| 1989-07-18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,227.27 |
| 1989-07-17 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,227.27 |
| 1989-07-14 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 5,227.27 |
| 1989-07-13 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 5,272.73 |
| 1989-07-10 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 5,363.64 |
| 1989-07-04 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 5,363.64 |
| 1989-07-03 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 5,363.64 |
| 1989-06-29 | 1,180 | 1,190 | 1,180 | 1,190 | 13,000 | 5,409.09 |
| 1989-06-26 | 1,180 | 1,190 | 1,180 | 1,180 | 40,000 | 5,363.64 |
| 1989-06-09 | 1,180 | 1,190 | 1,180 | 1,190 | 12,000 | 5,409.09 |
| 1989-06-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,363.64 |
| 1989-06-07 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 5,363.64 |
| 1989-06-05 | 1,190 | 1,190 | 1,180 | 1,180 | 16,000 | 5,363.64 |
| 1989-06-02 | 1,190 | 1,190 | 1,190 | 1,190 | 20,000 | 5,409.09 |
| 1989-06-01 | 1,190 | 1,190 | 1,190 | 1,190 | 21,000 | 5,409.09 |
| 1989-05-30 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 5,409.09 |
| 1989-05-26 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 5,409.09 |
| 1989-05-25 | 1,190 | 1,200 | 1,190 | 1,200 | 21,000 | 5,454.55 |
| 1989-05-24 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 5,409.09 |
| 1989-05-22 | 1,190 | 1,200 | 1,190 | 1,200 | 12,000 | 5,454.55 |
| 1989-05-19 | 1,190 | 1,200 | 1,180 | 1,200 | 8,000 | 5,454.55 |
| 1989-05-17 | 1,180 | 1,200 | 1,180 | 1,200 | 13,000 | 5,454.55 |
| 1989-05-15 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 5,363.64 |
| 1989-05-12 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 | 5,363.64 |
| 1989-05-11 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 5,363.64 |
| 1989-05-10 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 5,363.64 |
| 1989-05-09 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 5,363.64 |
| 1989-05-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,363.64 |
| 1989-04-27 | 1,190 | 1,200 | 1,190 | 1,200 | 15,000 | 5,454.55 |
| 1989-04-26 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 | 5,409.09 |
| 1989-04-25 | 1,180 | 1,190 | 1,180 | 1,190 | 42,000 | 5,409.09 |
| 1989-04-24 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 5,363.64 |
| 1989-04-21 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 5,409.09 |
| 1989-04-20 | 1,180 | 1,190 | 1,180 | 1,190 | 10,000 | 5,409.09 |
| 1989-04-19 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 5,454.55 |
| 1989-04-18 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 5,454.55 |
| 1989-04-17 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 5,454.55 |
| 1989-04-13 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 5,454.55 |
| 1989-04-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 5,454.55 |
| 1989-04-03 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 5,454.55 |
| 1989-03-31 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 5,500 |
| 1989-03-30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 5,500 |
| 1989-03-29 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,318.18 |
| 1989-03-28 | 1,150 | 1,170 | 1,150 | 1,170 | 8,000 | 5,318.18 |
| 1989-03-27 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 5,281.39 |
| 1989-03-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 5,281.39 |
| 1989-03-23 | 1,230 | 1,230 | 1,200 | 1,220 | 5,000 | 5,281.39 |
| 1989-03-20 | 1,240 | 1,240 | 1,200 | 1,240 | 11,000 | 5,367.97 |
| 1989-03-17 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 5,367.97 |
| 1989-03-16 | 1,240 | 1,240 | 1,230 | 1,230 | 23,000 | 5,324.68 |
| 1989-03-15 | 1,230 | 1,230 | 1,230 | 1,230 | 16,000 | 5,324.68 |
| 1989-03-14 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 5,324.68 |
| 1989-03-10 | 1,220 | 1,240 | 1,220 | 1,240 | 42,000 | 5,367.97 |
| 1989-03-08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 5,367.97 |
| 1989-03-07 | 1,200 | 1,220 | 1,200 | 1,220 | 6,000 | 5,281.39 |
| 1989-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 5,194.81 |
| 1989-03-03 | 1,200 | 1,200 | 1,200 | 1,200 | 23,000 | 5,194.81 |
| 1989-03-02 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 5,194.81 |
| 1989-02-28 | 1,180 | 1,200 | 1,180 | 1,200 | 22,000 | 5,194.81 |
| 1989-02-27 | 1,180 | 1,200 | 1,180 | 1,180 | 8,000 | 5,108.23 |
| 1989-02-22 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 5,194.81 |
| 1989-02-21 | 1,200 | 1,220 | 1,200 | 1,200 | 11,000 | 5,194.81 |
| 1989-02-20 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 5,194.81 |
| 1989-02-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 5,194.81 |
| 1989-02-16 | 1,200 | 1,200 | 1,200 | 1,200 | 25,000 | 5,194.81 |
| 1989-02-10 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 5,194.81 |
| 1989-02-09 | 1,180 | 1,200 | 1,180 | 1,200 | 28,000 | 5,194.81 |
| 1989-02-08 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 5,194.81 |
| 1989-02-07 | 1,210 | 1,220 | 1,210 | 1,210 | 13,000 | 5,238.10 |
| 1989-02-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 5,324.68 |
| 1989-02-03 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 | 5,367.97 |
| 1989-02-02 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 5,367.97 |
| 1989-02-01 | 1,220 | 1,250 | 1,210 | 1,250 | 32,000 | 5,411.26 |
| 1989-01-31 | 1,200 | 1,200 | 1,190 | 1,200 | 13,000 | 5,194.81 |
| 1989-01-30 | 1,200 | 1,210 | 1,200 | 1,200 | 11,000 | 5,194.81 |
| 1989-01-28 | 1,190 | 1,200 | 1,190 | 1,190 | 27,000 | 5,151.52 |
| 1989-01-27 | 1,140 | 1,180 | 1,140 | 1,180 | 22,000 | 5,108.23 |
| 1989-01-26 | 1,170 | 1,170 | 1,140 | 1,140 | 8,000 | 4,935.06 |
| 1989-01-25 | 1,120 | 1,150 | 1,120 | 1,150 | 5,000 | 4,978.35 |
| 1989-01-24 | 1,120 | 1,130 | 1,110 | 1,130 | 20,000 | 4,891.77 |
| 1989-01-23 | 1,100 | 1,130 | 1,090 | 1,130 | 10,000 | 4,891.77 |
| 1989-01-20 | 1,070 | 1,100 | 1,070 | 1,100 | 22,000 | 4,761.90 |
| 1989-01-19 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 | 4,632.03 |
| 1989-01-18 | 1,040 | 1,060 | 1,040 | 1,060 | 22,000 | 4,588.74 |
| 1989-01-17 | 1,060 | 1,060 | 1,050 | 1,060 | 5,000 | 4,588.74 |
| 1989-01-13 | 1,040 | 1,060 | 1,040 | 1,040 | 20,000 | 4,502.16 |
| 1989-01-12 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 4,502.16 |
| 1989-01-11 | 1,040 | 1,050 | 1,040 | 1,040 | 17,000 | 4,502.16 |
| 1989-01-09 | 1,000 | 1,040 | 1,000 | 1,040 | 8,000 | 4,502.16 |
| 1989-01-06 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 4,502.16 |
| 1989-01-05 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 4,502.16 |
| 1989-01-04 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 4,502.16 |
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
