8541 (株)愛媛銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 475 | 475 | 470 | 470 | 3,000 | 2,350 |
| 1995-12-28 | 475 | 480 | 475 | 475 | 74,000 | 2,375 |
| 1995-12-27 | 455 | 490 | 455 | 485 | 180,000 | 2,425 |
| 1995-12-26 | 450 | 451 | 450 | 451 | 29,000 | 2,255 |
| 1995-12-25 | 451 | 451 | 450 | 450 | 21,000 | 2,250 |
| 1995-12-22 | 451 | 453 | 451 | 451 | 27,000 | 2,255 |
| 1995-12-21 | 449 | 450 | 449 | 450 | 39,000 | 2,250 |
| 1995-12-20 | 451 | 452 | 450 | 450 | 123,000 | 2,250 |
| 1995-12-19 | 453 | 453 | 452 | 452 | 16,000 | 2,260 |
| 1995-12-18 | 455 | 455 | 454 | 454 | 15,000 | 2,270 |
| 1995-12-15 | 454 | 454 | 454 | 454 | 4,000 | 2,270 |
| 1995-12-14 | 454 | 454 | 454 | 454 | 3,000 | 2,270 |
| 1995-12-13 | 450 | 450 | 450 | 450 | 24,000 | 2,250 |
| 1995-12-12 | 441 | 450 | 441 | 449 | 5,000 | 2,245 |
| 1995-12-11 | 441 | 441 | 441 | 441 | 2,000 | 2,205 |
| 1995-12-08 | 445 | 445 | 440 | 440 | 64,000 | 2,200 |
| 1995-12-07 | 455 | 455 | 455 | 455 | 9,000 | 2,275 |
| 1995-12-06 | 448 | 455 | 448 | 454 | 13,000 | 2,270 |
| 1995-12-04 | 463 | 463 | 463 | 463 | 20,000 | 2,315 |
| 1995-12-01 | 460 | 460 | 456 | 458 | 33,000 | 2,290 |
| 1995-11-30 | 449 | 460 | 449 | 457 | 49,000 | 2,285 |
| 1995-11-29 | 450 | 450 | 445 | 445 | 13,000 | 2,225 |
| 1995-11-28 | 449 | 449 | 449 | 449 | 5,000 | 2,245 |
| 1995-11-24 | 440 | 440 | 440 | 440 | 11,000 | 2,200 |
| 1995-11-22 | 459 | 459 | 459 | 459 | 17,000 | 2,295 |
| 1995-11-21 | 449 | 459 | 449 | 459 | 46,000 | 2,295 |
| 1995-11-20 | 454 | 455 | 453 | 455 | 24,000 | 2,275 |
| 1995-11-17 | 450 | 450 | 440 | 449 | 32,000 | 2,245 |
| 1995-11-16 | 445 | 449 | 445 | 449 | 10,000 | 2,245 |
| 1995-11-15 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1995-11-14 | 441 | 441 | 440 | 440 | 7,000 | 2,200 |
| 1995-11-13 | 440 | 441 | 440 | 441 | 4,000 | 2,205 |
| 1995-11-10 | 440 | 440 | 440 | 440 | 12,000 | 2,200 |
| 1995-11-09 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 1995-11-08 | 449 | 449 | 449 | 449 | 2,000 | 2,245 |
| 1995-11-07 | 454 | 454 | 450 | 450 | 3,000 | 2,250 |
| 1995-11-06 | 450 | 454 | 450 | 454 | 26,000 | 2,270 |
| 1995-11-02 | 440 | 450 | 440 | 450 | 19,000 | 2,250 |
| 1995-11-01 | 455 | 455 | 455 | 455 | 4,000 | 2,275 |
| 1995-10-31 | 449 | 460 | 441 | 460 | 17,000 | 2,300 |
| 1995-10-30 | 449 | 449 | 449 | 449 | 9,000 | 2,245 |
| 1995-10-27 | 450 | 454 | 450 | 454 | 5,000 | 2,270 |
| 1995-10-26 | 459 | 459 | 455 | 455 | 81,000 | 2,275 |
| 1995-10-25 | 455 | 459 | 455 | 459 | 36,000 | 2,295 |
| 1995-10-24 | 455 | 459 | 455 | 455 | 16,000 | 2,275 |
| 1995-10-23 | 452 | 455 | 452 | 455 | 12,000 | 2,275 |
| 1995-10-20 | 440 | 452 | 440 | 452 | 42,000 | 2,260 |
| 1995-10-19 | 440 | 440 | 440 | 440 | 22,000 | 2,200 |
| 1995-10-18 | 450 | 450 | 445 | 445 | 25,000 | 2,225 |
| 1995-10-17 | 453 | 453 | 453 | 453 | 39,000 | 2,265 |
| 1995-10-16 | 453 | 453 | 453 | 453 | 2,000 | 2,265 |
| 1995-10-13 | 455 | 460 | 454 | 454 | 11,000 | 2,270 |
| 1995-10-12 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1995-10-11 | 455 | 455 | 454 | 454 | 37,000 | 2,270 |
| 1995-10-09 | 454 | 454 | 454 | 454 | 8,000 | 2,270 |
| 1995-10-06 | 453 | 454 | 448 | 454 | 17,000 | 2,270 |
| 1995-10-05 | 453 | 453 | 453 | 453 | 4,000 | 2,265 |
| 1995-10-04 | 448 | 455 | 448 | 455 | 10,000 | 2,275 |
| 1995-10-03 | 451 | 451 | 448 | 448 | 12,000 | 2,240 |
| 1995-10-02 | 455 | 455 | 451 | 451 | 7,000 | 2,255 |
| 1995-09-29 | 452 | 452 | 452 | 452 | 6,000 | 2,260 |
| 1995-09-28 | 455 | 455 | 455 | 455 | 5,000 | 2,275 |
| 1995-09-27 | 450 | 452 | 450 | 452 | 6,000 | 2,260 |
| 1995-09-26 | 451 | 460 | 451 | 460 | 57,000 | 2,300 |
| 1995-09-25 | 440 | 450 | 440 | 450 | 25,000 | 2,250 |
| 1995-09-22 | 436 | 440 | 436 | 440 | 60,000 | 2,200 |
| 1995-09-21 | 434 | 435 | 431 | 435 | 19,000 | 2,175 |
| 1995-09-20 | 435 | 440 | 435 | 435 | 35,000 | 2,175 |
| 1995-09-19 | 430 | 435 | 429 | 435 | 15,000 | 2,175 |
| 1995-09-18 | 430 | 430 | 429 | 429 | 58,000 | 2,145 |
| 1995-09-14 | 427 | 430 | 427 | 430 | 50,000 | 2,150 |
| 1995-09-13 | 430 | 430 | 427 | 427 | 87,000 | 2,135 |
| 1995-09-12 | 427 | 427 | 427 | 427 | 3,000 | 2,135 |
| 1995-09-11 | 430 | 430 | 425 | 426 | 17,000 | 2,130 |
| 1995-09-08 | 420 | 420 | 420 | 420 | 70,000 | 2,100 |
| 1995-09-07 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1995-09-06 | 459 | 460 | 459 | 460 | 6,000 | 2,300 |
| 1995-09-05 | 465 | 465 | 460 | 460 | 16,000 | 2,300 |
| 1995-09-04 | 470 | 470 | 465 | 465 | 12,000 | 2,325 |
| 1995-09-01 | 470 | 470 | 464 | 465 | 11,000 | 2,325 |
| 1995-08-31 | 470 | 470 | 470 | 470 | 7,000 | 2,350 |
| 1995-08-30 | 475 | 475 | 470 | 470 | 7,000 | 2,350 |
| 1995-08-29 | 475 | 478 | 470 | 470 | 7,000 | 2,350 |
| 1995-08-28 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1995-08-24 | 475 | 475 | 475 | 475 | 5,000 | 2,375 |
| 1995-08-23 | 479 | 479 | 475 | 475 | 6,000 | 2,375 |
| 1995-08-22 | 473 | 485 | 473 | 484 | 36,000 | 2,420 |
| 1995-08-18 | 480 | 480 | 478 | 478 | 5,000 | 2,390 |
| 1995-08-16 | 480 | 482 | 480 | 480 | 19,000 | 2,400 |
| 1995-08-15 | 470 | 470 | 470 | 470 | 7,000 | 2,350 |
| 1995-08-14 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1995-08-11 | 463 | 470 | 463 | 470 | 8,000 | 2,350 |
| 1995-08-10 | 460 | 465 | 460 | 462 | 16,000 | 2,310 |
| 1995-08-09 | 450 | 450 | 450 | 450 | 15,000 | 2,250 |
| 1995-08-08 | 449 | 449 | 449 | 449 | 2,000 | 2,245 |
| 1995-08-07 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1995-08-04 | 444 | 444 | 444 | 444 | 2,000 | 2,220 |
| 1995-08-03 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 1995-08-02 | 448 | 450 | 448 | 450 | 10,000 | 2,250 |
| 1995-08-01 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 1995-07-31 | 438 | 450 | 438 | 450 | 4,000 | 2,250 |
| 1995-07-28 | 438 | 438 | 438 | 438 | 6,000 | 2,190 |
| 1995-07-27 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1995-07-26 | 438 | 445 | 438 | 445 | 6,000 | 2,225 |
| 1995-07-25 | 438 | 438 | 438 | 438 | 12,000 | 2,190 |
| 1995-07-24 | 438 | 438 | 438 | 438 | 32,000 | 2,190 |
| 1995-07-21 | 438 | 439 | 438 | 439 | 3,000 | 2,195 |
| 1995-07-20 | 429 | 439 | 424 | 439 | 33,000 | 2,195 |
| 1995-07-18 | 449 | 449 | 449 | 449 | 3,000 | 2,245 |
| 1995-07-17 | 439 | 439 | 439 | 439 | 3,000 | 2,195 |
| 1995-07-12 | 465 | 465 | 464 | 464 | 5,000 | 2,320 |
| 1995-07-11 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 1995-07-10 | 461 | 461 | 461 | 461 | 8,000 | 2,305 |
| 1995-07-07 | 448 | 460 | 448 | 456 | 24,000 | 2,280 |
| 1995-07-06 | 433 | 433 | 433 | 433 | 9,000 | 2,165 |
| 1995-07-04 | 415 | 415 | 400 | 400 | 22,000 | 2,000 |
| 1995-06-30 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 1995-06-26 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1995-06-23 | 454 | 454 | 454 | 454 | 2,000 | 2,270 |
| 1995-06-22 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1995-06-21 | 451 | 455 | 451 | 455 | 6,000 | 2,275 |
| 1995-06-20 | 450 | 450 | 445 | 450 | 86,000 | 2,250 |
| 1995-06-16 | 450 | 450 | 445 | 450 | 4,000 | 2,250 |
| 1995-06-15 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1995-06-14 | 455 | 455 | 455 | 455 | 14,000 | 2,275 |
| 1995-06-13 | 456 | 460 | 455 | 460 | 26,000 | 2,300 |
| 1995-06-12 | 460 | 460 | 455 | 455 | 30,000 | 2,275 |
| 1995-06-09 | 455 | 460 | 455 | 460 | 12,000 | 2,300 |
| 1995-06-08 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1995-06-07 | 470 | 470 | 470 | 470 | 9,000 | 2,350 |
| 1995-06-06 | 470 | 471 | 466 | 471 | 81,000 | 2,355 |
| 1995-06-05 | 460 | 465 | 460 | 465 | 11,000 | 2,325 |
| 1995-06-02 | 465 | 465 | 465 | 465 | 10,000 | 2,325 |
| 1995-06-01 | 460 | 465 | 460 | 465 | 6,000 | 2,325 |
| 1995-05-31 | 455 | 456 | 455 | 456 | 11,000 | 2,280 |
| 1995-05-30 | 455 | 455 | 455 | 455 | 9,000 | 2,275 |
| 1995-05-29 | 455 | 455 | 455 | 455 | 27,000 | 2,275 |
| 1995-05-26 | 461 | 463 | 461 | 461 | 14,000 | 2,305 |
| 1995-05-24 | 469 | 471 | 469 | 471 | 28,000 | 2,355 |
| 1995-05-23 | 470 | 470 | 469 | 469 | 4,000 | 2,345 |
| 1995-05-22 | 455 | 470 | 455 | 470 | 24,000 | 2,350 |
| 1995-05-19 | 455 | 455 | 455 | 455 | 6,000 | 2,275 |
| 1995-05-18 | 465 | 465 | 460 | 460 | 2,000 | 2,300 |
| 1995-05-17 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1995-05-16 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1995-05-12 | 468 | 468 | 465 | 465 | 6,000 | 2,325 |
| 1995-05-11 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 1995-05-10 | 472 | 472 | 472 | 472 | 21,000 | 2,360 |
| 1995-05-09 | 472 | 472 | 472 | 472 | 12,000 | 2,360 |
| 1995-05-08 | 472 | 472 | 472 | 472 | 9,000 | 2,360 |
| 1995-05-02 | 477 | 477 | 477 | 477 | 7,000 | 2,385 |
| 1995-05-01 | 478 | 478 | 477 | 477 | 6,000 | 2,385 |
| 1995-04-28 | 478 | 478 | 478 | 478 | 9,000 | 2,390 |
| 1995-04-27 | 479 | 479 | 479 | 479 | 6,000 | 2,395 |
| 1995-04-26 | 480 | 480 | 479 | 479 | 5,000 | 2,395 |
| 1995-04-25 | 478 | 480 | 478 | 480 | 7,000 | 2,400 |
| 1995-04-24 | 480 | 480 | 478 | 478 | 16,000 | 2,390 |
| 1995-04-21 | 479 | 480 | 479 | 480 | 3,000 | 2,400 |
| 1995-04-20 | 479 | 480 | 475 | 480 | 22,000 | 2,400 |
| 1995-04-19 | 480 | 480 | 479 | 479 | 22,000 | 2,395 |
| 1995-04-18 | 489 | 489 | 479 | 480 | 22,000 | 2,400 |
| 1995-04-17 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1995-04-13 | 490 | 500 | 490 | 500 | 36,000 | 2,500 |
| 1995-04-07 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1995-04-06 | 503 | 503 | 503 | 503 | 5,000 | 2,515 |
| 1995-04-05 | 503 | 503 | 499 | 503 | 20,000 | 2,515 |
| 1995-04-04 | 493 | 503 | 493 | 503 | 9,000 | 2,515 |
| 1995-04-03 | 505 | 505 | 503 | 503 | 15,000 | 2,515 |
| 1995-03-31 | 505 | 505 | 505 | 505 | 21,000 | 2,525 |
| 1995-03-30 | 505 | 505 | 505 | 505 | 32,000 | 2,525 |
| 1995-03-29 | 505 | 505 | 505 | 505 | 20,000 | 2,525 |
| 1995-03-28 | 503 | 505 | 500 | 505 | 40,000 | 2,525 |
| 1995-03-27 | 503 | 503 | 503 | 503 | 2,000 | 2,515 |
| 1995-03-24 | 504 | 504 | 504 | 504 | 2,000 | 2,520 |
| 1995-03-23 | 504 | 505 | 504 | 504 | 605,000 | 2,520 |
| 1995-03-22 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 1995-03-20 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 1995-03-17 | 505 | 505 | 495 | 505 | 6,000 | 2,525 |
| 1995-03-15 | 504 | 505 | 504 | 505 | 25,000 | 2,525 |
| 1995-03-14 | 505 | 505 | 505 | 505 | 10,000 | 2,525 |
| 1995-03-13 | 515 | 515 | 515 | 515 | 24,000 | 2,575 |
| 1995-03-08 | 555 | 555 | 555 | 555 | 10,000 | 2,775 |
| 1995-03-06 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1995-03-03 | 545 | 545 | 545 | 545 | 4,000 | 2,725 |
| 1995-03-02 | 560 | 560 | 555 | 555 | 13,000 | 2,775 |
| 1995-03-01 | 555 | 555 | 555 | 555 | 7,000 | 2,775 |
| 1995-02-28 | 538 | 555 | 538 | 555 | 11,000 | 2,775 |
| 1995-02-27 | 541 | 541 | 538 | 538 | 9,000 | 2,690 |
| 1995-02-24 | 554 | 554 | 554 | 554 | 8,000 | 2,770 |
| 1995-02-23 | 554 | 554 | 554 | 554 | 10,000 | 2,770 |
| 1995-02-22 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1995-02-21 | 550 | 550 | 550 | 550 | 5,000 | 2,750 |
| 1995-02-20 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1995-02-17 | 550 | 550 | 550 | 550 | 7,000 | 2,750 |
| 1995-02-15 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1995-02-13 | 555 | 555 | 555 | 555 | 6,000 | 2,775 |
| 1995-02-08 | 544 | 555 | 544 | 555 | 6,000 | 2,775 |
| 1995-02-06 | 554 | 554 | 554 | 554 | 4,000 | 2,770 |
| 1995-02-03 | 540 | 555 | 540 | 555 | 15,000 | 2,775 |
| 1995-02-02 | 555 | 555 | 550 | 550 | 7,000 | 2,750 |
| 1995-02-01 | 554 | 555 | 554 | 555 | 5,000 | 2,775 |
| 1995-01-31 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
| 1995-01-30 | 554 | 561 | 554 | 555 | 55,000 | 2,775 |
| 1995-01-27 | 561 | 561 | 555 | 555 | 8,000 | 2,775 |
| 1995-01-26 | 565 | 565 | 565 | 565 | 70,000 | 2,825 |
| 1995-01-25 | 565 | 574 | 565 | 565 | 25,000 | 2,825 |
| 1995-01-24 | 555 | 565 | 555 | 565 | 8,000 | 2,825 |
| 1995-01-23 | 566 | 566 | 566 | 566 | 5,000 | 2,830 |
| 1995-01-20 | 571 | 576 | 571 | 576 | 24,000 | 2,880 |
| 1995-01-19 | 574 | 574 | 574 | 574 | 6,000 | 2,870 |
| 1995-01-18 | 573 | 573 | 573 | 573 | 1,000 | 2,865 |
| 1995-01-17 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 1995-01-12 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 1995-01-10 | 563 | 576 | 563 | 576 | 2,000 | 2,880 |
| 1995-01-06 | 573 | 573 | 573 | 573 | 5,000 | 2,865 |
| 1995-01-05 | 576 | 576 | 568 | 568 | 9,000 | 2,840 |
| 1995-01-04 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
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