8541 (株)愛媛銀行 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 5,200 |
| 1990-12-27 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 5,200 |
| 1990-12-26 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 5,200 |
| 1990-12-21 | 1,030 | 1,040 | 1,020 | 1,040 | 43,000 | 5,200 |
| 1990-12-19 | 1,020 | 1,030 | 1,010 | 1,030 | 59,000 | 5,150 |
| 1990-12-18 | 1,010 | 1,020 | 1,010 | 1,010 | 17,000 | 5,050 |
| 1990-12-14 | 1,000 | 1,010 | 1,000 | 1,010 | 27,000 | 5,050 |
| 1990-12-13 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 5,050 |
| 1990-12-12 | 1,010 | 1,030 | 1,010 | 1,010 | 21,000 | 5,050 |
| 1990-12-11 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 5,050 |
| 1990-12-10 | 1,000 | 1,010 | 1,000 | 1,010 | 40,000 | 5,050 |
| 1990-12-07 | 999 | 1,010 | 999 | 1,010 | 25,000 | 5,050 |
| 1990-12-06 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1990-12-05 | 1,000 | 1,010 | 1,000 | 1,010 | 52,000 | 5,050 |
| 1990-12-04 | 980 | 1,000 | 980 | 1,000 | 34,000 | 5,000 |
| 1990-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 | 5,000 |
| 1990-11-30 | 990 | 1,000 | 990 | 1,000 | 54,000 | 5,000 |
| 1990-11-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1990-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 52,000 | 5,000 |
| 1990-11-27 | 999 | 1,000 | 999 | 1,000 | 331,000 | 5,000 |
| 1990-11-26 | 1,000 | 1,000 | 995 | 1,000 | 33,000 | 5,000 |
| 1990-11-22 | 985 | 990 | 980 | 990 | 26,000 | 4,950 |
| 1990-11-21 | 980 | 985 | 980 | 985 | 12,000 | 4,925 |
| 1990-11-20 | 980 | 980 | 980 | 980 | 22,000 | 4,900 |
| 1990-11-19 | 976 | 980 | 976 | 980 | 2,000 | 4,900 |
| 1990-11-15 | 976 | 981 | 976 | 976 | 9,000 | 4,880 |
| 1990-11-14 | 975 | 976 | 975 | 976 | 16,000 | 4,880 |
| 1990-11-13 | 975 | 976 | 975 | 975 | 23,000 | 4,875 |
| 1990-11-06 | 975 | 975 | 975 | 975 | 4,000 | 4,875 |
| 1990-11-05 | 970 | 975 | 970 | 975 | 9,000 | 4,875 |
| 1990-10-25 | 1,040 | 1,050 | 1,020 | 1,050 | 9,000 | 5,250 |
| 1990-10-24 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 5,250 |
| 1990-10-23 | 1,040 | 1,050 | 1,040 | 1,050 | 14,000 | 5,250 |
| 1990-10-16 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1990-10-15 | 1,030 | 1,050 | 1,030 | 1,050 | 6,000 | 5,250 |
| 1990-10-11 | 1,100 | 1,130 | 1,100 | 1,130 | 5,000 | 5,650 |
| 1990-10-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1990-10-08 | 1,110 | 1,140 | 1,110 | 1,130 | 11,000 | 5,650 |
| 1990-10-04 | 1,130 | 1,190 | 1,130 | 1,190 | 15,000 | 5,950 |
| 1990-09-28 | 1,220 | 1,230 | 1,200 | 1,230 | 46,000 | 6,150 |
| 1990-09-26 | 1,220 | 1,240 | 1,220 | 1,240 | 10,000 | 6,200 |
| 1990-09-21 | 1,230 | 1,250 | 1,230 | 1,250 | 38,000 | 6,250 |
| 1990-09-20 | 1,230 | 1,250 | 1,230 | 1,250 | 50,000 | 6,250 |
| 1990-09-19 | 1,200 | 1,240 | 1,200 | 1,240 | 30,000 | 6,200 |
| 1990-09-14 | 1,220 | 1,240 | 1,220 | 1,240 | 15,000 | 6,200 |
| 1990-09-13 | 1,220 | 1,240 | 1,220 | 1,240 | 20,000 | 6,200 |
| 1990-09-10 | 1,230 | 1,250 | 1,230 | 1,240 | 22,000 | 6,200 |
| 1990-09-06 | 1,240 | 1,240 | 1,240 | 1,240 | 25,000 | 6,200 |
| 1990-09-04 | 1,230 | 1,250 | 1,230 | 1,250 | 28,000 | 6,250 |
| 1990-08-31 | 1,220 | 1,250 | 1,220 | 1,250 | 17,000 | 6,250 |
| 1990-08-30 | 1,220 | 1,250 | 1,220 | 1,250 | 15,000 | 6,250 |
| 1990-08-29 | 1,240 | 1,250 | 1,240 | 1,240 | 17,000 | 6,200 |
| 1990-08-28 | 1,230 | 1,250 | 1,230 | 1,250 | 21,000 | 6,250 |
| 1990-08-27 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 | 6,250 |
| 1990-08-24 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 6,200 |
| 1990-08-23 | 1,250 | 1,260 | 1,220 | 1,260 | 16,000 | 6,300 |
| 1990-08-22 | 1,250 | 1,270 | 1,250 | 1,270 | 30,000 | 6,350 |
| 1990-08-17 | 1,250 | 1,270 | 1,250 | 1,270 | 10,000 | 6,350 |
| 1990-08-16 | 1,250 | 1,270 | 1,250 | 1,270 | 20,000 | 6,350 |
| 1990-08-15 | 1,260 | 1,280 | 1,260 | 1,280 | 21,000 | 6,400 |
| 1990-08-14 | 1,260 | 1,280 | 1,260 | 1,280 | 17,000 | 6,400 |
| 1990-08-10 | 1,260 | 1,280 | 1,260 | 1,280 | 15,000 | 6,400 |
| 1990-08-07 | 1,250 | 1,280 | 1,250 | 1,280 | 26,000 | 6,400 |
| 1990-08-06 | 1,290 | 1,290 | 1,290 | 1,290 | 15,000 | 6,450 |
| 1990-08-03 | 1,250 | 1,290 | 1,250 | 1,290 | 21,000 | 6,450 |
| 1990-08-01 | 1,300 | 1,300 | 1,290 | 1,290 | 41,000 | 6,450 |
| 1990-07-31 | 1,300 | 1,300 | 1,290 | 1,300 | 15,000 | 6,500 |
| 1990-07-30 | 1,300 | 1,300 | 1,280 | 1,300 | 40,000 | 6,500 |
| 1990-07-27 | 1,270 | 1,300 | 1,270 | 1,300 | 20,000 | 6,500 |
| 1990-07-26 | 1,290 | 1,310 | 1,290 | 1,310 | 15,000 | 6,550 |
| 1990-07-25 | 1,280 | 1,310 | 1,260 | 1,310 | 20,000 | 6,550 |
| 1990-07-24 | 1,290 | 1,310 | 1,290 | 1,310 | 15,000 | 6,550 |
| 1990-07-20 | 1,300 | 1,320 | 1,300 | 1,320 | 25,000 | 6,600 |
| 1990-07-18 | 1,300 | 1,320 | 1,300 | 1,320 | 36,000 | 6,600 |
| 1990-07-17 | 1,310 | 1,320 | 1,300 | 1,320 | 26,000 | 6,600 |
| 1990-07-16 | 1,310 | 1,320 | 1,310 | 1,320 | 53,000 | 6,600 |
| 1990-07-11 | 1,300 | 1,320 | 1,300 | 1,320 | 8,000 | 6,600 |
| 1990-07-10 | 1,300 | 1,320 | 1,300 | 1,320 | 16,000 | 6,600 |
| 1990-07-09 | 1,300 | 1,320 | 1,300 | 1,320 | 30,000 | 6,600 |
| 1990-07-05 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 | 6,600 |
| 1990-07-04 | 1,310 | 1,330 | 1,310 | 1,330 | 48,000 | 6,650 |
| 1990-07-03 | 1,310 | 1,330 | 1,310 | 1,330 | 15,000 | 6,650 |
| 1990-07-02 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 6,650 |
| 1990-06-29 | 1,320 | 1,330 | 1,320 | 1,330 | 21,000 | 6,650 |
| 1990-06-28 | 1,320 | 1,330 | 1,320 | 1,330 | 14,000 | 6,650 |
| 1990-06-27 | 1,330 | 1,340 | 1,330 | 1,340 | 26,000 | 6,700 |
| 1990-06-26 | 1,300 | 1,340 | 1,300 | 1,340 | 65,000 | 6,700 |
| 1990-06-25 | 1,310 | 1,320 | 1,310 | 1,320 | 74,000 | 6,600 |
| 1990-06-21 | 1,300 | 1,320 | 1,290 | 1,320 | 88,000 | 6,600 |
| 1990-06-20 | 1,300 | 1,310 | 1,300 | 1,310 | 29,000 | 6,550 |
| 1990-06-19 | 1,270 | 1,310 | 1,270 | 1,310 | 58,000 | 6,550 |
| 1990-06-18 | 1,290 | 1,290 | 1,290 | 1,290 | 20,000 | 6,450 |
| 1990-06-15 | 1,280 | 1,300 | 1,280 | 1,300 | 80,000 | 6,500 |
| 1990-06-14 | 1,280 | 1,300 | 1,280 | 1,300 | 42,000 | 6,500 |
| 1990-06-13 | 1,250 | 1,280 | 1,250 | 1,280 | 25,000 | 6,400 |
| 1990-06-12 | 1,270 | 1,280 | 1,260 | 1,280 | 102,000 | 6,400 |
| 1990-06-08 | 1,250 | 1,280 | 1,250 | 1,280 | 58,000 | 6,400 |
| 1990-06-07 | 1,260 | 1,270 | 1,260 | 1,270 | 44,000 | 6,350 |
| 1990-06-06 | 1,270 | 1,270 | 1,270 | 1,270 | 125,000 | 6,350 |
| 1990-06-05 | 1,270 | 1,270 | 1,270 | 1,270 | 122,000 | 6,350 |
| 1990-06-04 | 1,250 | 1,270 | 1,250 | 1,270 | 100,000 | 6,350 |
| 1990-05-31 | 1,250 | 1,270 | 1,250 | 1,270 | 26,000 | 6,350 |
| 1990-05-30 | 1,210 | 1,250 | 1,210 | 1,250 | 44,000 | 6,250 |
| 1990-05-28 | 1,250 | 1,250 | 1,230 | 1,250 | 7,000 | 6,250 |
| 1990-05-25 | 1,250 | 1,260 | 1,240 | 1,260 | 4,000 | 6,300 |
| 1990-05-24 | 1,260 | 1,260 | 1,250 | 1,260 | 3,000 | 6,300 |
| 1990-05-23 | 1,250 | 1,270 | 1,250 | 1,270 | 21,000 | 6,350 |
| 1990-05-22 | 1,250 | 1,270 | 1,250 | 1,270 | 13,000 | 6,350 |
| 1990-05-21 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 6,200 |
| 1990-05-18 | 1,260 | 1,270 | 1,240 | 1,260 | 12,000 | 6,300 |
| 1990-05-17 | 1,250 | 1,270 | 1,240 | 1,270 | 6,000 | 6,350 |
| 1990-05-16 | 1,240 | 1,270 | 1,240 | 1,270 | 12,000 | 6,350 |
| 1990-05-14 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 6,350 |
| 1990-05-11 | 1,250 | 1,270 | 1,250 | 1,270 | 7,000 | 6,350 |
| 1990-05-10 | 1,260 | 1,270 | 1,240 | 1,270 | 16,000 | 6,350 |
| 1990-05-07 | 1,240 | 1,270 | 1,240 | 1,270 | 61,000 | 6,350 |
| 1990-05-02 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 6,200 |
| 1990-04-27 | 1,230 | 1,250 | 1,230 | 1,250 | 8,000 | 6,250 |
| 1990-04-26 | 1,240 | 1,250 | 1,230 | 1,250 | 9,000 | 6,250 |
| 1990-04-25 | 1,250 | 1,250 | 1,250 | 1,250 | 43,000 | 6,250 |
| 1990-04-23 | 1,220 | 1,250 | 1,220 | 1,250 | 15,000 | 6,250 |
| 1990-04-20 | 1,220 | 1,220 | 1,220 | 1,220 | 12,000 | 6,100 |
| 1990-04-19 | 1,220 | 1,240 | 1,220 | 1,240 | 8,000 | 6,200 |
| 1990-04-13 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 6,300 |
| 1990-04-11 | 1,250 | 1,260 | 1,250 | 1,260 | 19,000 | 6,300 |
| 1990-04-10 | 1,240 | 1,260 | 1,240 | 1,260 | 6,000 | 6,300 |
| 1990-04-09 | 1,250 | 1,260 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1990-04-06 | 1,180 | 1,250 | 1,180 | 1,250 | 14,000 | 6,250 |
| 1990-03-30 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 | 6,750 |
| 1990-03-29 | 1,330 | 1,350 | 1,330 | 1,350 | 11,000 | 6,750 |
| 1990-03-28 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 6,750 |
| 1990-03-27 | 1,320 | 1,340 | 1,320 | 1,340 | 6,000 | 6,700 |
| 1990-03-26 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 6,500 |
| 1990-03-23 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 6,500 |
| 1990-03-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 6,590.91 |
| 1990-03-20 | 1,480 | 1,500 | 1,470 | 1,500 | 53,000 | 6,818.18 |
| 1990-03-19 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 6,772.73 |
| 1990-03-16 | 1,490 | 1,500 | 1,490 | 1,500 | 13,000 | 6,818.18 |
| 1990-03-15 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 | 6,818.18 |
| 1990-03-13 | 1,520 | 1,520 | 1,500 | 1,510 | 9,000 | 6,863.64 |
| 1990-03-12 | 1,520 | 1,520 | 1,500 | 1,510 | 17,000 | 6,863.64 |
| 1990-03-09 | 1,480 | 1,520 | 1,480 | 1,520 | 35,000 | 6,909.09 |
| 1990-03-08 | 1,480 | 1,500 | 1,480 | 1,500 | 8,000 | 6,818.18 |
| 1990-03-07 | 1,510 | 1,530 | 1,500 | 1,500 | 8,000 | 6,818.18 |
| 1990-03-06 | 1,500 | 1,510 | 1,500 | 1,510 | 18,000 | 6,863.64 |
| 1990-03-05 | 1,490 | 1,500 | 1,490 | 1,500 | 18,000 | 6,818.18 |
| 1990-03-02 | 1,480 | 1,490 | 1,450 | 1,490 | 17,000 | 6,772.73 |
| 1990-03-01 | 1,440 | 1,480 | 1,440 | 1,480 | 17,000 | 6,727.27 |
| 1990-02-28 | 1,440 | 1,460 | 1,420 | 1,460 | 25,000 | 6,636.36 |
| 1990-02-27 | 1,460 | 1,460 | 1,430 | 1,450 | 7,000 | 6,590.91 |
| 1990-02-26 | 1,470 | 1,470 | 1,430 | 1,460 | 11,000 | 6,636.36 |
| 1990-02-23 | 1,470 | 1,470 | 1,470 | 1,470 | 14,000 | 6,681.82 |
| 1990-02-22 | 1,490 | 1,490 | 1,470 | 1,480 | 20,000 | 6,727.27 |
| 1990-02-21 | 1,520 | 1,520 | 1,440 | 1,470 | 44,000 | 6,681.82 |
| 1990-02-20 | 1,550 | 1,550 | 1,550 | 1,550 | 21,000 | 7,045.45 |
| 1990-02-16 | 1,590 | 1,630 | 1,590 | 1,630 | 11,000 | 7,409.09 |
| 1990-02-15 | 1,560 | 1,600 | 1,550 | 1,590 | 17,000 | 7,227.27 |
| 1990-02-14 | 1,530 | 1,550 | 1,530 | 1,550 | 6,000 | 7,045.45 |
| 1990-02-13 | 1,510 | 1,510 | 1,510 | 1,510 | 10,000 | 6,863.64 |
| 1990-02-09 | 1,550 | 1,550 | 1,500 | 1,500 | 28,000 | 6,818.18 |
| 1990-02-08 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 6,909.09 |
| 1990-02-07 | 1,540 | 1,550 | 1,520 | 1,550 | 17,000 | 7,045.45 |
| 1990-02-06 | 1,500 | 1,570 | 1,500 | 1,570 | 27,000 | 7,136.36 |
| 1990-02-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 6,818.18 |
| 1990-02-02 | 1,500 | 1,500 | 1,490 | 1,490 | 12,000 | 6,772.73 |
| 1990-02-01 | 1,500 | 1,500 | 1,490 | 1,500 | 12,000 | 6,818.18 |
| 1990-01-31 | 1,470 | 1,500 | 1,460 | 1,500 | 8,000 | 6,818.18 |
| 1990-01-30 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 6,636.36 |
| 1990-01-29 | 1,460 | 1,460 | 1,450 | 1,450 | 15,000 | 6,590.91 |
| 1990-01-26 | 1,440 | 1,450 | 1,440 | 1,440 | 21,000 | 6,545.45 |
| 1990-01-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 6,500 |
| 1990-01-24 | 1,410 | 1,420 | 1,410 | 1,420 | 13,000 | 6,454.55 |
| 1990-01-23 | 1,400 | 1,420 | 1,400 | 1,420 | 13,000 | 6,454.55 |
| 1990-01-22 | 1,380 | 1,400 | 1,380 | 1,400 | 6,000 | 6,363.64 |
| 1990-01-19 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 6,272.73 |
| 1990-01-17 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 | 6,318.18 |
| 1990-01-16 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 6,318.18 |
| 1990-01-12 | 1,430 | 1,430 | 1,420 | 1,430 | 10,000 | 6,500 |
| 1990-01-11 | 1,430 | 1,450 | 1,420 | 1,420 | 22,000 | 6,454.55 |
| 1990-01-10 | 1,420 | 1,420 | 1,410 | 1,410 | 10,000 | 6,409.09 |
| 1990-01-09 | 1,430 | 1,430 | 1,420 | 1,420 | 5,000 | 6,454.55 |
| 1990-01-08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 6,590.91 |
| 1990-01-05 | 1,400 | 1,420 | 1,400 | 1,420 | 18,000 | 6,454.55 |
| 1990-01-04 | 1,410 | 1,410 | 1,390 | 1,400 | 10,000 | 6,363.64 |
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
