8541 (株)愛媛銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-25 | 995 | 1,000 | 994 | 1,000 | 33,000 | 5,000 |
| 1991-12-20 | 995 | 1,000 | 990 | 1,000 | 17,000 | 5,000 |
| 1991-12-18 | 990 | 1,000 | 980 | 1,000 | 17,000 | 5,000 |
| 1991-12-13 | 989 | 1,000 | 989 | 1,000 | 47,000 | 5,000 |
| 1991-12-11 | 980 | 999 | 980 | 999 | 5,000 | 4,995 |
| 1991-12-10 | 999 | 1,000 | 999 | 1,000 | 45,000 | 5,000 |
| 1991-12-02 | 980 | 1,000 | 980 | 1,000 | 20,000 | 5,000 |
| 1991-11-25 | 999 | 1,000 | 999 | 1,000 | 16,000 | 5,000 |
| 1991-11-13 | 990 | 1,010 | 990 | 1,010 | 7,000 | 5,050 |
| 1991-11-07 | 1,000 | 1,010 | 1,000 | 1,010 | 30,000 | 5,050 |
| 1991-10-18 | 1,000 | 1,010 | 1,000 | 1,010 | 15,000 | 5,050 |
| 1991-10-17 | 1,000 | 1,010 | 1,000 | 1,010 | 35,000 | 5,050 |
| 1991-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1991-09-30 | 1,000 | 1,010 | 1,000 | 1,010 | 51,000 | 5,050 |
| 1991-09-17 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 5,050 |
| 1991-09-13 | 990 | 1,010 | 990 | 1,010 | 37,000 | 5,050 |
| 1991-09-12 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 5,050 |
| 1991-09-09 | 995 | 1,020 | 995 | 1,020 | 72,000 | 5,100 |
| 1991-09-06 | 990 | 995 | 990 | 995 | 51,000 | 4,975 |
| 1991-09-05 | 990 | 1,010 | 990 | 1,010 | 25,000 | 5,050 |
| 1991-09-03 | 990 | 1,010 | 990 | 1,010 | 22,000 | 5,050 |
| 1991-08-27 | 1,000 | 1,020 | 1,000 | 1,020 | 31,000 | 5,100 |
| 1991-08-20 | 1,020 | 1,040 | 1,020 | 1,040 | 14,000 | 5,200 |
| 1991-08-19 | 1,030 | 1,030 | 1,010 | 1,030 | 21,000 | 5,150 |
| 1991-08-16 | 1,030 | 1,040 | 1,030 | 1,040 | 12,000 | 5,200 |
| 1991-08-14 | 1,040 | 1,050 | 1,040 | 1,040 | 26,000 | 5,200 |
| 1991-08-13 | 1,030 | 1,050 | 1,030 | 1,050 | 15,000 | 5,250 |
| 1991-08-09 | 1,040 | 1,050 | 1,030 | 1,050 | 22,000 | 5,250 |
| 1991-08-08 | 1,040 | 1,050 | 1,040 | 1,050 | 15,000 | 5,250 |
| 1991-08-06 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 5,250 |
| 1991-08-02 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 | 5,250 |
| 1991-08-01 | 1,030 | 1,050 | 1,030 | 1,050 | 21,000 | 5,250 |
| 1991-07-30 | 1,020 | 1,050 | 1,020 | 1,050 | 12,000 | 5,250 |
| 1991-07-29 | 1,030 | 1,050 | 1,030 | 1,050 | 46,000 | 5,250 |
| 1991-07-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1991-07-24 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1991-07-18 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 | 5,350 |
| 1991-07-12 | 1,060 | 1,070 | 1,060 | 1,070 | 13,000 | 5,350 |
| 1991-07-09 | 1,070 | 1,070 | 1,070 | 1,070 | 38,000 | 5,350 |
| 1991-07-08 | 1,050 | 1,070 | 1,050 | 1,070 | 10,000 | 5,350 |
| 1991-07-05 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1991-07-04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1991-07-02 | 1,060 | 1,080 | 1,060 | 1,080 | 5,000 | 5,400 |
| 1991-07-01 | 1,060 | 1,080 | 1,060 | 1,080 | 12,000 | 5,400 |
| 1991-06-27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1991-06-26 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 5,350 |
| 1991-06-25 | 1,060 | 1,070 | 1,060 | 1,070 | 22,000 | 5,350 |
| 1991-06-24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1991-06-21 | 1,070 | 1,080 | 1,060 | 1,080 | 37,000 | 5,400 |
| 1991-06-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1991-06-18 | 1,070 | 1,070 | 1,070 | 1,070 | 35,000 | 5,350 |
| 1991-06-14 | 1,060 | 1,070 | 1,060 | 1,070 | 31,000 | 5,350 |
| 1991-06-13 | 1,060 | 1,080 | 1,060 | 1,080 | 36,000 | 5,400 |
| 1991-06-12 | 1,040 | 1,060 | 1,040 | 1,060 | 20,000 | 5,300 |
| 1991-06-11 | 1,040 | 1,060 | 1,040 | 1,060 | 10,000 | 5,300 |
| 1991-06-06 | 1,080 | 1,080 | 1,080 | 1,080 | 19,000 | 5,400 |
| 1991-06-03 | 1,080 | 1,090 | 1,080 | 1,090 | 20,000 | 5,450 |
| 1991-05-29 | 1,070 | 1,090 | 1,070 | 1,090 | 11,000 | 5,450 |
| 1991-05-28 | 1,070 | 1,090 | 1,070 | 1,090 | 30,000 | 5,450 |
| 1991-05-23 | 1,070 | 1,090 | 1,070 | 1,090 | 12,000 | 5,450 |
| 1991-05-21 | 1,070 | 1,090 | 1,070 | 1,090 | 11,000 | 5,450 |
| 1991-05-17 | 1,090 | 1,090 | 1,090 | 1,090 | 25,000 | 5,450 |
| 1991-05-15 | 1,080 | 1,090 | 1,080 | 1,090 | 4,000 | 5,450 |
| 1991-05-14 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 5,450 |
| 1991-05-13 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1991-04-26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 5,450 |
| 1991-04-25 | 1,100 | 1,100 | 1,090 | 1,090 | 26,000 | 5,450 |
| 1991-04-18 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 5,500 |
| 1991-04-17 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 5,500 |
| 1991-04-16 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 5,400 |
| 1991-04-10 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 | 5,500 |
| 1991-04-08 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 | 5,500 |
| 1991-04-02 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 5,400 |
| 1991-04-01 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 5,500 |
| 1991-03-25 | 1,090 | 1,100 | 1,090 | 1,100 | 41,000 | 5,500 |
| 1991-03-15 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1991-03-14 | 1,080 | 1,100 | 1,080 | 1,100 | 96,000 | 5,500 |
| 1991-03-11 | 1,100 | 1,100 | 1,100 | 1,100 | 23,000 | 5,500 |
| 1991-03-08 | 1,100 | 1,100 | 1,100 | 1,100 | 29,000 | 5,500 |
| 1991-03-07 | 1,070 | 1,070 | 1,070 | 1,070 | 26,000 | 5,350 |
| 1991-03-06 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 5,350 |
| 1991-03-05 | 1,070 | 1,070 | 1,070 | 1,070 | 15,000 | 5,350 |
| 1991-03-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,350 |
| 1991-03-01 | 1,060 | 1,070 | 1,060 | 1,070 | 11,000 | 5,350 |
| 1991-02-28 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 | 5,250 |
| 1991-02-27 | 1,020 | 1,050 | 1,020 | 1,050 | 21,000 | 5,250 |
| 1991-02-26 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 5,200 |
| 1991-02-25 | 1,040 | 1,040 | 1,040 | 1,040 | 15,000 | 5,200 |
| 1991-02-21 | 1,030 | 1,040 | 1,030 | 1,040 | 23,000 | 5,200 |
| 1991-02-20 | 1,030 | 1,030 | 1,030 | 1,030 | 16,000 | 5,150 |
| 1991-02-19 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 5,150 |
| 1991-02-18 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 5,150 |
| 1991-02-15 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 5,150 |
| 1991-02-13 | 1,020 | 1,030 | 1,020 | 1,030 | 13,000 | 5,150 |
| 1991-02-12 | 1,020 | 1,030 | 1,020 | 1,030 | 54,000 | 5,150 |
| 1991-02-08 | 1,020 | 1,020 | 1,010 | 1,020 | 12,000 | 5,100 |
| 1991-02-07 | 1,020 | 1,020 | 1,020 | 1,020 | 20,000 | 5,100 |
| 1991-02-06 | 1,010 | 1,030 | 1,010 | 1,030 | 36,000 | 5,150 |
| 1991-02-05 | 1,010 | 1,030 | 1,010 | 1,030 | 40,000 | 5,150 |
| 1991-02-04 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 5,100 |
| 1991-02-01 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 | 5,150 |
| 1991-01-31 | 1,020 | 1,030 | 1,020 | 1,030 | 22,000 | 5,150 |
| 1991-01-29 | 1,030 | 1,030 | 1,020 | 1,030 | 32,000 | 5,150 |
| 1991-01-28 | 1,020 | 1,030 | 1,020 | 1,030 | 31,000 | 5,150 |
| 1991-01-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1991-01-24 | 1,030 | 1,030 | 1,030 | 1,030 | 25,000 | 5,150 |
| 1991-01-22 | 1,020 | 1,030 | 1,020 | 1,030 | 36,000 | 5,150 |
| 1991-01-18 | 1,030 | 1,030 | 1,010 | 1,030 | 33,000 | 5,150 |
| 1991-01-17 | 1,010 | 1,030 | 1,010 | 1,030 | 25,000 | 5,150 |
| 1991-01-14 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 5,150 |
| 1991-01-09 | 1,030 | 1,030 | 1,020 | 1,030 | 25,000 | 5,150 |
| 1991-01-07 | 1,030 | 1,040 | 1,030 | 1,040 | 22,000 | 5,200 |
| 1991-01-04 | 1,020 | 1,040 | 1,020 | 1,040 | 9,000 | 5,200 |
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