8541 (株)愛媛銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 610 | 610 | 605 | 605 | 2,000 | 3,025 |
| 1992-12-25 | 609 | 615 | 609 | 615 | 5,000 | 3,075 |
| 1992-12-24 | 619 | 619 | 619 | 619 | 2,000 | 3,095 |
| 1992-12-22 | 619 | 619 | 619 | 619 | 10,000 | 3,095 |
| 1992-12-21 | 604 | 620 | 603 | 620 | 54,000 | 3,100 |
| 1992-12-18 | 602 | 603 | 602 | 603 | 15,000 | 3,015 |
| 1992-12-16 | 602 | 602 | 602 | 602 | 3,000 | 3,010 |
| 1992-12-15 | 605 | 605 | 602 | 602 | 2,000 | 3,010 |
| 1992-12-14 | 602 | 602 | 602 | 602 | 10,000 | 3,010 |
| 1992-12-11 | 601 | 601 | 601 | 601 | 3,000 | 3,005 |
| 1992-12-10 | 603 | 603 | 602 | 602 | 2,000 | 3,010 |
| 1992-12-09 | 603 | 603 | 603 | 603 | 11,000 | 3,015 |
| 1992-12-08 | 603 | 603 | 603 | 603 | 3,000 | 3,015 |
| 1992-12-07 | 604 | 604 | 603 | 603 | 4,000 | 3,015 |
| 1992-12-04 | 603 | 603 | 603 | 603 | 14,000 | 3,015 |
| 1992-12-03 | 604 | 604 | 600 | 604 | 9,000 | 3,020 |
| 1992-12-02 | 600 | 604 | 599 | 604 | 42,000 | 3,020 |
| 1992-12-01 | 599 | 600 | 599 | 600 | 21,000 | 3,000 |
| 1992-11-30 | 604 | 604 | 603 | 603 | 4,000 | 3,015 |
| 1992-11-27 | 603 | 603 | 601 | 603 | 4,000 | 3,015 |
| 1992-11-26 | 604 | 604 | 601 | 604 | 15,000 | 3,020 |
| 1992-11-25 | 605 | 605 | 605 | 605 | 11,000 | 3,025 |
| 1992-11-24 | 605 | 605 | 603 | 605 | 50,000 | 3,025 |
| 1992-11-20 | 608 | 608 | 605 | 605 | 45,000 | 3,025 |
| 1992-11-19 | 620 | 620 | 618 | 618 | 11,000 | 3,090 |
| 1992-11-16 | 700 | 700 | 700 | 700 | 13,000 | 3,500 |
| 1992-10-28 | 796 | 796 | 770 | 770 | 16,000 | 3,850 |
| 1992-10-27 | 799 | 799 | 798 | 798 | 8,000 | 3,990 |
| 1992-10-26 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1992-10-16 | 806 | 806 | 806 | 806 | 2,000 | 4,030 |
| 1992-10-15 | 809 | 809 | 809 | 809 | 3,000 | 4,045 |
| 1992-10-14 | 814 | 814 | 807 | 812 | 14,000 | 4,060 |
| 1992-10-13 | 815 | 815 | 815 | 815 | 5,000 | 4,075 |
| 1992-10-09 | 810 | 818 | 810 | 818 | 2,000 | 4,090 |
| 1992-10-06 | 812 | 820 | 812 | 820 | 4,000 | 4,100 |
| 1992-10-05 | 823 | 823 | 822 | 822 | 14,000 | 4,110 |
| 1992-10-02 | 824 | 824 | 824 | 824 | 6,000 | 4,120 |
| 1992-10-01 | 825 | 825 | 825 | 825 | 8,000 | 4,125 |
| 1992-09-30 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 1992-09-29 | 829 | 829 | 829 | 829 | 2,000 | 4,145 |
| 1992-09-28 | 831 | 831 | 831 | 831 | 4,000 | 4,155 |
| 1992-09-25 | 833 | 833 | 832 | 832 | 3,000 | 4,160 |
| 1992-09-24 | 835 | 835 | 834 | 834 | 4,000 | 4,170 |
| 1992-09-22 | 835 | 836 | 835 | 836 | 2,000 | 4,180 |
| 1992-09-21 | 836 | 836 | 836 | 836 | 2,000 | 4,180 |
| 1992-09-18 | 840 | 840 | 837 | 837 | 8,000 | 4,185 |
| 1992-09-17 | 843 | 843 | 841 | 841 | 16,000 | 4,205 |
| 1992-09-16 | 847 | 847 | 847 | 847 | 2,000 | 4,235 |
| 1992-09-14 | 848 | 848 | 848 | 848 | 1,000 | 4,240 |
| 1992-09-11 | 849 | 849 | 849 | 849 | 9,000 | 4,245 |
| 1992-09-09 | 850 | 850 | 845 | 850 | 7,000 | 4,250 |
| 1992-09-04 | 852 | 852 | 852 | 852 | 1,000 | 4,260 |
| 1992-09-03 | 853 | 853 | 853 | 853 | 1,000 | 4,265 |
| 1992-08-31 | 859 | 859 | 855 | 855 | 7,000 | 4,275 |
| 1992-08-28 | 863 | 863 | 850 | 860 | 41,000 | 4,300 |
| 1992-08-25 | 865 | 865 | 863 | 863 | 10,000 | 4,315 |
| 1992-08-24 | 865 | 865 | 865 | 865 | 6,000 | 4,325 |
| 1992-08-21 | 865 | 865 | 865 | 865 | 1,000 | 4,325 |
| 1992-08-19 | 866 | 866 | 866 | 866 | 2,000 | 4,330 |
| 1992-08-17 | 867 | 867 | 867 | 867 | 25,000 | 4,335 |
| 1992-08-14 | 867 | 867 | 867 | 867 | 1,000 | 4,335 |
| 1992-08-13 | 867 | 868 | 867 | 868 | 6,000 | 4,340 |
| 1992-08-12 | 868 | 868 | 868 | 868 | 1,000 | 4,340 |
| 1992-08-10 | 869 | 869 | 869 | 869 | 6,000 | 4,345 |
| 1992-08-07 | 869 | 869 | 869 | 869 | 3,000 | 4,345 |
| 1992-08-05 | 870 | 870 | 869 | 869 | 3,000 | 4,345 |
| 1992-07-29 | 874 | 874 | 874 | 874 | 3,000 | 4,370 |
| 1992-07-27 | 869 | 874 | 869 | 874 | 8,000 | 4,370 |
| 1992-07-22 | 875 | 879 | 875 | 879 | 9,000 | 4,395 |
| 1992-07-21 | 879 | 879 | 879 | 879 | 6,000 | 4,395 |
| 1992-07-20 | 879 | 879 | 879 | 879 | 3,000 | 4,395 |
| 1992-07-15 | 879 | 879 | 879 | 879 | 6,000 | 4,395 |
| 1992-07-10 | 879 | 879 | 879 | 879 | 1,000 | 4,395 |
| 1992-07-08 | 880 | 880 | 880 | 880 | 50,000 | 4,400 |
| 1992-07-02 | 880 | 880 | 880 | 880 | 4,000 | 4,400 |
| 1992-06-18 | 885 | 885 | 885 | 885 | 3,000 | 4,425 |
| 1992-06-12 | 888 | 888 | 888 | 888 | 4,000 | 4,440 |
| 1992-06-11 | 888 | 888 | 888 | 888 | 15,000 | 4,440 |
| 1992-06-10 | 888 | 888 | 888 | 888 | 1,000 | 4,440 |
| 1992-06-04 | 889 | 889 | 889 | 889 | 2,000 | 4,445 |
| 1992-06-03 | 893 | 893 | 891 | 891 | 15,000 | 4,455 |
| 1992-06-02 | 895 | 895 | 894 | 894 | 16,000 | 4,470 |
| 1992-06-01 | 894 | 894 | 894 | 894 | 1,000 | 4,470 |
| 1992-05-27 | 899 | 899 | 899 | 899 | 2,000 | 4,495 |
| 1992-05-26 | 903 | 903 | 900 | 900 | 11,000 | 4,500 |
| 1992-05-25 | 905 | 905 | 905 | 905 | 2,000 | 4,525 |
| 1992-05-21 | 908 | 910 | 908 | 909 | 16,000 | 4,545 |
| 1992-05-20 | 910 | 910 | 910 | 910 | 5,000 | 4,550 |
| 1992-05-18 | 915 | 915 | 915 | 915 | 5,000 | 4,575 |
| 1992-05-15 | 919 | 920 | 919 | 920 | 21,000 | 4,600 |
| 1992-05-14 | 920 | 920 | 920 | 920 | 26,000 | 4,600 |
| 1992-05-13 | 920 | 920 | 920 | 920 | 10,000 | 4,600 |
| 1992-05-12 | 920 | 924 | 919 | 922 | 30,000 | 4,610 |
| 1992-05-08 | 925 | 925 | 925 | 925 | 8,000 | 4,625 |
| 1992-04-27 | 935 | 935 | 935 | 935 | 6,000 | 4,675 |
| 1992-04-24 | 925 | 940 | 925 | 940 | 10,000 | 4,700 |
| 1992-04-23 | 930 | 935 | 930 | 935 | 16,000 | 4,675 |
| 1992-04-22 | 939 | 940 | 939 | 940 | 16,000 | 4,700 |
| 1992-04-21 | 950 | 950 | 950 | 950 | 5,000 | 4,750 |
| 1992-04-20 | 960 | 960 | 960 | 960 | 5,000 | 4,800 |
| 1992-04-14 | 978 | 978 | 978 | 978 | 8,000 | 4,890 |
| 1992-04-10 | 980 | 980 | 980 | 980 | 6,000 | 4,900 |
| 1992-04-07 | 980 | 985 | 980 | 985 | 20,000 | 4,925 |
| 1992-04-01 | 984 | 984 | 984 | 984 | 10,000 | 4,920 |
| 1992-03-30 | 985 | 985 | 985 | 985 | 9,000 | 4,925 |
| 1992-03-25 | 989 | 989 | 989 | 989 | 10,000 | 4,945 |
| 1992-03-24 | 989 | 990 | 980 | 985 | 2,024,000 | 4,925 |
| 1992-03-19 | 984 | 989 | 984 | 989 | 17,000 | 4,945 |
| 1992-03-18 | 979 | 979 | 979 | 979 | 4,000 | 4,895 |
| 1992-03-17 | 989 | 989 | 988 | 989 | 7,000 | 4,945 |
| 1992-03-13 | 989 | 990 | 989 | 990 | 4,000 | 4,950 |
| 1992-03-11 | 989 | 990 | 989 | 990 | 10,000 | 4,950 |
| 1992-03-05 | 990 | 990 | 990 | 990 | 12,000 | 4,950 |
| 1992-02-28 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1992-02-27 | 985 | 985 | 985 | 985 | 9,000 | 4,925 |
| 1992-02-26 | 990 | 995 | 990 | 995 | 23,000 | 4,975 |
| 1992-02-21 | 990 | 995 | 990 | 995 | 5,000 | 4,975 |
| 1992-02-13 | 980 | 995 | 980 | 995 | 9,000 | 4,975 |
| 1992-02-10 | 985 | 990 | 985 | 990 | 22,000 | 4,950 |
| 1992-02-07 | 980 | 985 | 980 | 985 | 16,000 | 4,925 |
| 1992-01-28 | 990 | 995 | 990 | 995 | 42,000 | 4,975 |
| 1992-01-21 | 990 | 995 | 990 | 995 | 24,000 | 4,975 |
| 1992-01-17 | 995 | 995 | 995 | 995 | 20,000 | 4,975 |
| 1992-01-16 | 980 | 995 | 980 | 995 | 8,000 | 4,975 |
| 1992-01-14 | 995 | 1,000 | 995 | 1,000 | 15,000 | 5,000 |
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
