8541 (株)愛媛銀行 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 576 | 576 | 576 | 576 | 3,000 | 2,880 |
| 1994-12-28 | 576 | 576 | 576 | 576 | 2,000 | 2,880 |
| 1994-12-27 | 576 | 576 | 576 | 576 | 5,000 | 2,880 |
| 1994-12-26 | 576 | 580 | 576 | 576 | 10,000 | 2,880 |
| 1994-12-22 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1994-12-21 | 566 | 576 | 563 | 576 | 24,000 | 2,880 |
| 1994-12-20 | 576 | 576 | 576 | 576 | 6,000 | 2,880 |
| 1994-12-19 | 576 | 576 | 576 | 576 | 22,000 | 2,880 |
| 1994-12-16 | 576 | 576 | 576 | 576 | 2,000 | 2,880 |
| 1994-12-15 | 572 | 576 | 570 | 576 | 11,000 | 2,880 |
| 1994-12-14 | 573 | 573 | 573 | 573 | 5,000 | 2,865 |
| 1994-12-13 | 573 | 573 | 573 | 573 | 11,000 | 2,865 |
| 1994-12-09 | 573 | 573 | 573 | 573 | 8,000 | 2,865 |
| 1994-12-08 | 573 | 573 | 573 | 573 | 13,000 | 2,865 |
| 1994-12-07 | 573 | 573 | 563 | 572 | 13,000 | 2,860 |
| 1994-12-06 | 573 | 573 | 573 | 573 | 1,000 | 2,865 |
| 1994-12-05 | 563 | 573 | 563 | 573 | 12,000 | 2,865 |
| 1994-12-02 | 573 | 573 | 568 | 573 | 20,000 | 2,865 |
| 1994-12-01 | 569 | 569 | 568 | 568 | 36,000 | 2,840 |
| 1994-11-29 | 568 | 569 | 568 | 569 | 44,000 | 2,845 |
| 1994-11-25 | 560 | 568 | 559 | 568 | 24,000 | 2,840 |
| 1994-11-24 | 560 | 568 | 560 | 568 | 6,000 | 2,840 |
| 1994-11-22 | 567 | 569 | 567 | 569 | 18,000 | 2,845 |
| 1994-11-21 | 560 | 569 | 560 | 569 | 19,000 | 2,845 |
| 1994-11-18 | 569 | 569 | 569 | 569 | 2,000 | 2,845 |
| 1994-11-17 | 569 | 569 | 565 | 569 | 34,000 | 2,845 |
| 1994-11-16 | 560 | 569 | 560 | 569 | 55,000 | 2,845 |
| 1994-11-15 | 564 | 564 | 564 | 564 | 13,000 | 2,820 |
| 1994-11-14 | 564 | 565 | 564 | 565 | 46,000 | 2,825 |
| 1994-11-11 | 564 | 564 | 560 | 564 | 41,000 | 2,820 |
| 1994-11-10 | 560 | 560 | 560 | 560 | 24,000 | 2,800 |
| 1994-11-09 | 560 | 560 | 560 | 560 | 14,000 | 2,800 |
| 1994-11-08 | 560 | 560 | 560 | 560 | 7,000 | 2,800 |
| 1994-11-07 | 560 | 564 | 550 | 560 | 17,000 | 2,800 |
| 1994-11-04 | 564 | 564 | 560 | 564 | 29,000 | 2,820 |
| 1994-11-02 | 564 | 564 | 564 | 564 | 13,000 | 2,820 |
| 1994-11-01 | 564 | 564 | 564 | 564 | 6,000 | 2,820 |
| 1994-10-31 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 1994-10-28 | 560 | 560 | 560 | 560 | 17,000 | 2,800 |
| 1994-10-27 | 560 | 564 | 550 | 564 | 23,000 | 2,820 |
| 1994-10-26 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 1994-10-25 | 560 | 560 | 550 | 560 | 15,000 | 2,800 |
| 1994-10-24 | 559 | 559 | 559 | 559 | 3,000 | 2,795 |
| 1994-10-21 | 540 | 558 | 540 | 558 | 9,000 | 2,790 |
| 1994-10-20 | 555 | 559 | 555 | 559 | 13,000 | 2,795 |
| 1994-10-19 | 545 | 555 | 545 | 555 | 11,000 | 2,775 |
| 1994-10-18 | 551 | 551 | 550 | 550 | 4,000 | 2,750 |
| 1994-10-17 | 553 | 553 | 550 | 550 | 5,000 | 2,750 |
| 1994-10-14 | 553 | 553 | 553 | 553 | 2,000 | 2,765 |
| 1994-10-12 | 555 | 560 | 555 | 560 | 5,000 | 2,800 |
| 1994-10-06 | 550 | 555 | 550 | 555 | 10,000 | 2,775 |
| 1994-10-05 | 554 | 555 | 550 | 550 | 8,000 | 2,750 |
| 1994-10-04 | 564 | 564 | 564 | 564 | 4,000 | 2,820 |
| 1994-09-30 | 564 | 564 | 564 | 564 | 1,000 | 2,820 |
| 1994-09-29 | 541 | 559 | 541 | 559 | 9,000 | 2,795 |
| 1994-09-28 | 540 | 551 | 540 | 551 | 7,000 | 2,755 |
| 1994-09-27 | 560 | 560 | 541 | 541 | 11,000 | 2,705 |
| 1994-09-26 | 564 | 564 | 564 | 564 | 11,000 | 2,820 |
| 1994-09-22 | 550 | 564 | 550 | 564 | 12,000 | 2,820 |
| 1994-09-21 | 564 | 565 | 564 | 564 | 18,000 | 2,820 |
| 1994-09-19 | 564 | 564 | 540 | 540 | 14,000 | 2,700 |
| 1994-09-16 | 565 | 565 | 565 | 565 | 12,000 | 2,825 |
| 1994-09-14 | 564 | 565 | 564 | 564 | 12,000 | 2,820 |
| 1994-09-13 | 560 | 564 | 560 | 564 | 4,000 | 2,820 |
| 1994-09-12 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1994-09-09 | 565 | 565 | 565 | 565 | 7,000 | 2,825 |
| 1994-09-08 | 570 | 580 | 565 | 580 | 12,000 | 2,900 |
| 1994-09-07 | 594 | 594 | 570 | 570 | 12,000 | 2,850 |
| 1994-09-06 | 570 | 595 | 570 | 595 | 11,000 | 2,975 |
| 1994-09-05 | 584 | 584 | 570 | 570 | 5,000 | 2,850 |
| 1994-09-02 | 594 | 594 | 581 | 594 | 7,000 | 2,970 |
| 1994-09-01 | 593 | 593 | 593 | 593 | 3,000 | 2,965 |
| 1994-08-31 | 590 | 593 | 590 | 593 | 4,000 | 2,965 |
| 1994-08-29 | 594 | 594 | 594 | 594 | 3,000 | 2,970 |
| 1994-08-24 | 582 | 595 | 582 | 595 | 11,000 | 2,975 |
| 1994-08-23 | 594 | 594 | 584 | 584 | 10,000 | 2,920 |
| 1994-08-22 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1994-08-19 | 586 | 595 | 586 | 595 | 29,000 | 2,975 |
| 1994-08-18 | 594 | 594 | 594 | 594 | 2,000 | 2,970 |
| 1994-08-17 | 595 | 595 | 595 | 595 | 4,000 | 2,975 |
| 1994-08-16 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 1994-08-15 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 1994-08-12 | 585 | 585 | 585 | 585 | 30,000 | 2,925 |
| 1994-08-11 | 595 | 595 | 595 | 595 | 12,000 | 2,975 |
| 1994-08-10 | 595 | 596 | 595 | 595 | 32,000 | 2,975 |
| 1994-08-09 | 595 | 600 | 595 | 595 | 34,000 | 2,975 |
| 1994-08-08 | 595 | 595 | 595 | 595 | 5,000 | 2,975 |
| 1994-08-05 | 590 | 595 | 590 | 595 | 5,000 | 2,975 |
| 1994-08-04 | 590 | 590 | 590 | 590 | 18,000 | 2,950 |
| 1994-08-03 | 599 | 599 | 595 | 595 | 7,000 | 2,975 |
| 1994-08-01 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1994-07-29 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1994-07-28 | 580 | 590 | 580 | 590 | 4,000 | 2,950 |
| 1994-07-27 | 590 | 590 | 590 | 590 | 8,000 | 2,950 |
| 1994-07-26 | 585 | 585 | 585 | 585 | 21,000 | 2,925 |
| 1994-07-25 | 585 | 585 | 585 | 585 | 4,000 | 2,925 |
| 1994-07-22 | 595 | 600 | 595 | 600 | 2,000 | 3,000 |
| 1994-07-21 | 590 | 595 | 590 | 595 | 14,000 | 2,975 |
| 1994-07-20 | 598 | 600 | 595 | 600 | 31,000 | 3,000 |
| 1994-07-19 | 600 | 600 | 599 | 599 | 8,000 | 2,995 |
| 1994-07-18 | 600 | 600 | 600 | 600 | 63,000 | 3,000 |
| 1994-07-14 | 595 | 596 | 595 | 596 | 22,000 | 2,980 |
| 1994-07-13 | 600 | 600 | 595 | 595 | 22,000 | 2,975 |
| 1994-07-12 | 600 | 601 | 600 | 600 | 22,000 | 3,000 |
| 1994-07-08 | 600 | 600 | 595 | 600 | 22,000 | 3,000 |
| 1994-07-07 | 595 | 600 | 595 | 595 | 7,000 | 2,975 |
| 1994-07-06 | 600 | 600 | 595 | 595 | 11,000 | 2,975 |
| 1994-07-05 | 600 | 600 | 600 | 600 | 16,000 | 3,000 |
| 1994-07-04 | 610 | 610 | 606 | 609 | 10,000 | 3,045 |
| 1994-07-01 | 585 | 600 | 585 | 600 | 23,000 | 3,000 |
| 1994-06-30 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1994-06-29 | 599 | 599 | 599 | 599 | 10,000 | 2,995 |
| 1994-06-28 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1994-06-27 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1994-06-24 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1994-06-23 | 617 | 618 | 617 | 618 | 16,000 | 3,090 |
| 1994-06-22 | 600 | 618 | 600 | 617 | 44,000 | 3,085 |
| 1994-06-21 | 618 | 618 | 618 | 618 | 11,000 | 3,090 |
| 1994-06-20 | 618 | 618 | 618 | 618 | 2,000 | 3,090 |
| 1994-06-17 | 618 | 618 | 618 | 618 | 3,000 | 3,090 |
| 1994-06-16 | 618 | 618 | 613 | 613 | 3,000 | 3,065 |
| 1994-06-15 | 600 | 619 | 600 | 619 | 2,000 | 3,095 |
| 1994-06-14 | 616 | 619 | 616 | 619 | 8,000 | 3,095 |
| 1994-06-13 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1994-06-10 | 600 | 600 | 600 | 600 | 20,000 | 3,000 |
| 1994-06-09 | 617 | 618 | 617 | 618 | 11,000 | 3,090 |
| 1994-06-08 | 619 | 619 | 619 | 619 | 39,000 | 3,095 |
| 1994-06-07 | 595 | 619 | 595 | 619 | 71,000 | 3,095 |
| 1994-06-06 | 585 | 595 | 585 | 595 | 8,000 | 2,975 |
| 1994-06-03 | 592 | 600 | 590 | 595 | 13,000 | 2,975 |
| 1994-06-02 | 600 | 600 | 595 | 595 | 27,000 | 2,975 |
| 1994-06-01 | 600 | 600 | 590 | 595 | 19,000 | 2,975 |
| 1994-05-31 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1994-05-30 | 600 | 600 | 600 | 600 | 8,000 | 3,000 |
| 1994-05-27 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1994-05-25 | 600 | 600 | 600 | 600 | 13,000 | 3,000 |
| 1994-05-24 | 599 | 600 | 599 | 600 | 14,000 | 3,000 |
| 1994-05-23 | 588 | 600 | 588 | 600 | 23,000 | 3,000 |
| 1994-05-20 | 599 | 600 | 599 | 600 | 11,000 | 3,000 |
| 1994-05-19 | 599 | 600 | 599 | 600 | 3,000 | 3,000 |
| 1994-05-18 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1994-05-17 | 600 | 600 | 600 | 600 | 21,000 | 3,000 |
| 1994-05-16 | 600 | 600 | 600 | 600 | 11,000 | 3,000 |
| 1994-05-13 | 600 | 600 | 600 | 600 | 5,000 | 3,000 |
| 1994-05-12 | 599 | 601 | 599 | 601 | 30,000 | 3,005 |
| 1994-05-11 | 599 | 600 | 599 | 600 | 32,000 | 3,000 |
| 1994-05-10 | 595 | 600 | 595 | 599 | 6,000 | 2,995 |
| 1994-05-09 | 585 | 600 | 585 | 595 | 9,000 | 2,975 |
| 1994-05-06 | 600 | 600 | 595 | 600 | 8,000 | 3,000 |
| 1994-05-02 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1994-04-27 | 590 | 600 | 590 | 600 | 3,000 | 3,000 |
| 1994-04-26 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1994-04-25 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 1994-04-21 | 605 | 614 | 605 | 614 | 5,000 | 3,070 |
| 1994-04-20 | 614 | 619 | 609 | 615 | 22,000 | 3,075 |
| 1994-04-19 | 614 | 614 | 614 | 614 | 2,000 | 3,070 |
| 1994-04-18 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 1994-04-15 | 614 | 615 | 614 | 615 | 2,000 | 3,075 |
| 1994-04-14 | 611 | 615 | 600 | 615 | 14,000 | 3,075 |
| 1994-04-13 | 610 | 615 | 610 | 615 | 6,000 | 3,075 |
| 1994-04-12 | 614 | 615 | 614 | 615 | 8,000 | 3,075 |
| 1994-04-08 | 600 | 615 | 600 | 615 | 3,000 | 3,075 |
| 1994-04-07 | 600 | 619 | 600 | 619 | 5,000 | 3,095 |
| 1994-04-06 | 618 | 618 | 600 | 600 | 6,000 | 3,000 |
| 1994-04-05 | 618 | 618 | 618 | 618 | 2,000 | 3,090 |
| 1994-04-04 | 618 | 619 | 618 | 619 | 8,000 | 3,095 |
| 1994-04-01 | 619 | 619 | 619 | 619 | 2,000 | 3,095 |
| 1994-03-31 | 609 | 619 | 609 | 619 | 13,000 | 3,095 |
| 1994-03-30 | 607 | 619 | 607 | 619 | 16,000 | 3,095 |
| 1994-03-29 | 600 | 610 | 600 | 610 | 21,000 | 3,050 |
| 1994-03-28 | 598 | 607 | 598 | 607 | 15,000 | 3,035 |
| 1994-03-25 | 616 | 616 | 606 | 610 | 6,000 | 3,050 |
| 1994-03-24 | 618 | 618 | 618 | 618 | 10,000 | 3,090 |
| 1994-03-23 | 611 | 620 | 611 | 619 | 36,000 | 3,095 |
| 1994-03-22 | 614 | 614 | 614 | 614 | 4,000 | 3,070 |
| 1994-03-18 | 615 | 615 | 615 | 615 | 13,000 | 3,075 |
| 1994-03-17 | 614 | 614 | 614 | 614 | 70,000 | 3,070 |
| 1994-03-16 | 613 | 614 | 613 | 614 | 14,000 | 3,070 |
| 1994-03-15 | 614 | 614 | 614 | 614 | 13,000 | 3,070 |
| 1994-03-14 | 614 | 614 | 600 | 614 | 11,000 | 3,070 |
| 1994-03-11 | 614 | 614 | 614 | 614 | 41,000 | 3,070 |
| 1994-03-10 | 601 | 610 | 601 | 610 | 2,000 | 3,050 |
| 1994-03-09 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 1994-03-08 | 610 | 612 | 610 | 612 | 16,000 | 3,060 |
| 1994-03-07 | 608 | 612 | 608 | 612 | 20,000 | 3,060 |
| 1994-03-04 | 609 | 609 | 608 | 608 | 8,000 | 3,040 |
| 1994-03-03 | 610 | 610 | 607 | 608 | 12,000 | 3,040 |
| 1994-03-02 | 610 | 610 | 609 | 609 | 5,000 | 3,045 |
| 1994-03-01 | 610 | 610 | 610 | 610 | 10,000 | 3,050 |
| 1994-02-28 | 609 | 609 | 606 | 609 | 13,000 | 3,045 |
| 1994-02-24 | 608 | 613 | 608 | 609 | 30,000 | 3,045 |
| 1994-02-23 | 609 | 610 | 609 | 610 | 5,000 | 3,050 |
| 1994-02-22 | 609 | 614 | 609 | 614 | 18,000 | 3,070 |
| 1994-02-21 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 1994-02-18 | 615 | 615 | 615 | 615 | 3,000 | 3,075 |
| 1994-02-17 | 610 | 610 | 610 | 610 | 9,000 | 3,050 |
| 1994-02-16 | 610 | 615 | 610 | 615 | 7,000 | 3,075 |
| 1994-02-15 | 615 | 615 | 615 | 615 | 5,000 | 3,075 |
| 1994-02-14 | 620 | 620 | 615 | 615 | 15,000 | 3,075 |
| 1994-02-08 | 622 | 622 | 622 | 622 | 1,000 | 3,110 |
| 1994-02-03 | 615 | 622 | 615 | 622 | 7,000 | 3,110 |
| 1994-02-02 | 622 | 622 | 622 | 622 | 2,000 | 3,110 |
| 1994-02-01 | 622 | 622 | 621 | 622 | 10,000 | 3,110 |
| 1994-01-31 | 622 | 623 | 622 | 623 | 2,000 | 3,115 |
| 1994-01-26 | 624 | 624 | 624 | 624 | 9,000 | 3,120 |
| 1994-01-25 | 624 | 624 | 624 | 624 | 5,000 | 3,120 |
| 1994-01-24 | 624 | 624 | 624 | 624 | 1,000 | 3,120 |
| 1994-01-21 | 625 | 629 | 625 | 629 | 11,000 | 3,145 |
| 1994-01-20 | 625 | 625 | 625 | 625 | 5,000 | 3,125 |
| 1994-01-19 | 625 | 625 | 625 | 625 | 13,000 | 3,125 |
| 1994-01-18 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 1994-01-14 | 618 | 625 | 618 | 625 | 3,000 | 3,125 |
| 1994-01-13 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
| 1994-01-12 | 619 | 629 | 619 | 629 | 7,000 | 3,145 |
| 1994-01-11 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 1994-01-10 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1994-01-07 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1994-01-06 | 615 | 630 | 615 | 630 | 8,000 | 3,150 |
| 1994-01-05 | 635 | 635 | 635 | 635 | 3,000 | 3,175 |
| 1994-01-04 | 637 | 637 | 637 | 637 | 1,000 | 3,185 |
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