8541 (株)愛媛銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 499 | 505 | 490 | 505 | 17,000 | 2,525 |
| 1996-12-27 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 1996-12-26 | 521 | 521 | 521 | 521 | 3,000 | 2,605 |
| 1996-12-25 | 529 | 529 | 521 | 521 | 12,000 | 2,605 |
| 1996-12-24 | 495 | 504 | 491 | 504 | 13,000 | 2,520 |
| 1996-12-20 | 504 | 504 | 496 | 500 | 32,000 | 2,500 |
| 1996-12-19 | 520 | 520 | 499 | 499 | 12,000 | 2,495 |
| 1996-12-18 | 519 | 519 | 519 | 519 | 22,000 | 2,595 |
| 1996-12-17 | 528 | 541 | 521 | 521 | 18,000 | 2,605 |
| 1996-12-16 | 535 | 548 | 535 | 547 | 22,000 | 2,735 |
| 1996-12-13 | 488 | 505 | 488 | 505 | 83,000 | 2,525 |
| 1996-12-12 | 501 | 503 | 491 | 503 | 7,000 | 2,515 |
| 1996-12-11 | 506 | 510 | 497 | 501 | 39,000 | 2,505 |
| 1996-12-10 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 1996-12-09 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1996-12-06 | 540 | 540 | 530 | 530 | 14,000 | 2,650 |
| 1996-12-05 | 540 | 540 | 540 | 540 | 12,000 | 2,700 |
| 1996-12-04 | 543 | 543 | 540 | 540 | 6,000 | 2,700 |
| 1996-12-03 | 545 | 545 | 541 | 543 | 40,000 | 2,715 |
| 1996-12-02 | 535 | 540 | 535 | 540 | 46,000 | 2,700 |
| 1996-11-29 | 539 | 539 | 539 | 539 | 8,000 | 2,695 |
| 1996-11-28 | 540 | 540 | 539 | 539 | 5,000 | 2,695 |
| 1996-11-27 | 528 | 540 | 528 | 540 | 10,000 | 2,700 |
| 1996-11-26 | 540 | 540 | 538 | 538 | 41,000 | 2,690 |
| 1996-11-25 | 530 | 530 | 530 | 530 | 9,000 | 2,650 |
| 1996-11-22 | 541 | 541 | 541 | 541 | 11,000 | 2,705 |
| 1996-11-21 | 526 | 535 | 525 | 530 | 20,000 | 2,650 |
| 1996-11-20 | 535 | 536 | 530 | 536 | 36,000 | 2,680 |
| 1996-11-19 | 538 | 538 | 536 | 536 | 14,000 | 2,680 |
| 1996-11-18 | 537 | 537 | 527 | 537 | 10,000 | 2,685 |
| 1996-11-15 | 536 | 536 | 536 | 536 | 2,000 | 2,680 |
| 1996-11-13 | 538 | 538 | 538 | 538 | 5,000 | 2,690 |
| 1996-11-11 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 1996-11-08 | 538 | 539 | 538 | 538 | 8,000 | 2,690 |
| 1996-11-07 | 540 | 540 | 539 | 540 | 16,000 | 2,700 |
| 1996-11-06 | 533 | 539 | 533 | 539 | 10,000 | 2,695 |
| 1996-11-05 | 550 | 550 | 544 | 544 | 27,000 | 2,720 |
| 1996-11-01 | 542 | 542 | 542 | 542 | 13,000 | 2,710 |
| 1996-10-31 | 502 | 502 | 502 | 502 | 11,000 | 2,510 |
| 1996-10-30 | 502 | 502 | 500 | 502 | 13,000 | 2,510 |
| 1996-10-29 | 501 | 502 | 501 | 502 | 53,000 | 2,510 |
| 1996-10-28 | 491 | 501 | 491 | 501 | 7,000 | 2,505 |
| 1996-10-25 | 491 | 501 | 490 | 501 | 109,000 | 2,505 |
| 1996-10-24 | 501 | 501 | 501 | 501 | 3,000 | 2,505 |
| 1996-10-23 | 501 | 501 | 501 | 501 | 4,000 | 2,505 |
| 1996-10-22 | 502 | 502 | 502 | 502 | 19,000 | 2,510 |
| 1996-10-21 | 502 | 502 | 502 | 502 | 24,000 | 2,510 |
| 1996-10-18 | 503 | 503 | 502 | 502 | 27,000 | 2,510 |
| 1996-10-17 | 502 | 503 | 501 | 503 | 6,000 | 2,515 |
| 1996-10-16 | 504 | 504 | 502 | 502 | 42,000 | 2,510 |
| 1996-10-15 | 513 | 513 | 501 | 503 | 3,000 | 2,515 |
| 1996-10-11 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 1996-10-09 | 503 | 504 | 503 | 503 | 11,000 | 2,515 |
| 1996-10-08 | 503 | 504 | 503 | 504 | 2,000 | 2,520 |
| 1996-10-07 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 1996-10-04 | 510 | 510 | 504 | 504 | 4,000 | 2,520 |
| 1996-10-03 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1996-10-02 | 541 | 541 | 540 | 540 | 41,000 | 2,700 |
| 1996-10-01 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1996-09-30 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 1996-09-27 | 535 | 541 | 535 | 541 | 9,000 | 2,705 |
| 1996-09-26 | 540 | 540 | 540 | 540 | 7,000 | 2,700 |
| 1996-09-25 | 541 | 541 | 540 | 540 | 13,000 | 2,700 |
| 1996-09-24 | 521 | 521 | 521 | 521 | 3,000 | 2,605 |
| 1996-09-20 | 541 | 541 | 541 | 541 | 19,000 | 2,705 |
| 1996-09-19 | 540 | 541 | 540 | 540 | 26,000 | 2,700 |
| 1996-09-18 | 541 | 541 | 540 | 541 | 16,000 | 2,705 |
| 1996-09-17 | 510 | 530 | 510 | 521 | 18,000 | 2,605 |
| 1996-09-13 | 505 | 510 | 502 | 510 | 27,000 | 2,550 |
| 1996-09-12 | 501 | 501 | 501 | 501 | 3,000 | 2,505 |
| 1996-09-11 | 509 | 509 | 501 | 501 | 6,000 | 2,505 |
| 1996-09-10 | 503 | 510 | 502 | 510 | 18,000 | 2,550 |
| 1996-09-09 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 1996-09-06 | 511 | 512 | 502 | 502 | 16,000 | 2,510 |
| 1996-09-05 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 1996-09-04 | 525 | 525 | 515 | 515 | 7,000 | 2,575 |
| 1996-09-03 | 531 | 535 | 531 | 535 | 29,000 | 2,675 |
| 1996-09-02 | 501 | 501 | 501 | 501 | 8,000 | 2,505 |
| 1996-08-30 | 530 | 530 | 501 | 501 | 21,000 | 2,505 |
| 1996-08-29 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1996-08-28 | 510 | 510 | 501 | 501 | 2,000 | 2,505 |
| 1996-08-27 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 1996-08-26 | 501 | 520 | 501 | 520 | 38,000 | 2,600 |
| 1996-08-23 | 510 | 510 | 505 | 505 | 7,000 | 2,525 |
| 1996-08-22 | 520 | 520 | 501 | 501 | 16,000 | 2,505 |
| 1996-08-21 | 525 | 525 | 510 | 510 | 13,000 | 2,550 |
| 1996-08-20 | 530 | 530 | 520 | 525 | 60,000 | 2,625 |
| 1996-08-19 | 520 | 521 | 520 | 520 | 5,000 | 2,600 |
| 1996-08-16 | 529 | 529 | 529 | 529 | 8,000 | 2,645 |
| 1996-08-15 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 1996-08-14 | 508 | 509 | 505 | 509 | 66,000 | 2,545 |
| 1996-08-13 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 1996-08-12 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 1996-08-09 | 509 | 509 | 509 | 509 | 17,000 | 2,545 |
| 1996-08-08 | 509 | 509 | 509 | 509 | 13,000 | 2,545 |
| 1996-08-07 | 510 | 510 | 509 | 509 | 11,000 | 2,545 |
| 1996-08-06 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 1996-08-05 | 509 | 509 | 509 | 509 | 4,000 | 2,545 |
| 1996-08-02 | 542 | 542 | 539 | 539 | 45,000 | 2,695 |
| 1996-07-31 | 545 | 550 | 509 | 509 | 17,000 | 2,545 |
| 1996-07-30 | 555 | 555 | 555 | 555 | 10,000 | 2,775 |
| 1996-07-29 | 555 | 555 | 545 | 555 | 48,000 | 2,775 |
| 1996-07-24 | 560 | 560 | 555 | 555 | 4,000 | 2,775 |
| 1996-07-23 | 575 | 575 | 575 | 575 | 11,000 | 2,875 |
| 1996-07-22 | 590 | 590 | 580 | 580 | 23,000 | 2,900 |
| 1996-07-19 | 560 | 560 | 560 | 560 | 7,000 | 2,800 |
| 1996-07-18 | 575 | 575 | 560 | 560 | 23,000 | 2,800 |
| 1996-07-17 | 565 | 565 | 565 | 565 | 2,000 | 2,825 |
| 1996-07-15 | 575 | 575 | 575 | 575 | 5,000 | 2,875 |
| 1996-07-12 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1996-07-10 | 565 | 570 | 565 | 565 | 24,000 | 2,825 |
| 1996-07-09 | 560 | 565 | 560 | 565 | 5,000 | 2,825 |
| 1996-07-08 | 570 | 570 | 565 | 565 | 14,000 | 2,825 |
| 1996-07-05 | 570 | 570 | 565 | 570 | 9,000 | 2,850 |
| 1996-07-04 | 580 | 585 | 579 | 579 | 29,000 | 2,895 |
| 1996-07-03 | 570 | 580 | 570 | 580 | 3,000 | 2,900 |
| 1996-07-02 | 590 | 591 | 587 | 587 | 69,000 | 2,935 |
| 1996-07-01 | 572 | 572 | 562 | 570 | 7,000 | 2,850 |
| 1996-06-28 | 592 | 592 | 592 | 592 | 21,000 | 2,960 |
| 1996-06-27 | 592 | 592 | 592 | 592 | 1,000 | 2,960 |
| 1996-06-26 | 593 | 593 | 593 | 593 | 2,000 | 2,965 |
| 1996-06-25 | 593 | 594 | 585 | 594 | 29,000 | 2,970 |
| 1996-06-24 | 599 | 599 | 595 | 595 | 11,000 | 2,975 |
| 1996-06-21 | 599 | 599 | 571 | 571 | 17,000 | 2,855 |
| 1996-06-20 | 599 | 599 | 598 | 599 | 44,000 | 2,995 |
| 1996-06-19 | 594 | 597 | 594 | 597 | 16,000 | 2,985 |
| 1996-06-18 | 599 | 599 | 595 | 595 | 32,000 | 2,975 |
| 1996-06-17 | 598 | 598 | 570 | 570 | 9,000 | 2,850 |
| 1996-06-14 | 600 | 600 | 600 | 600 | 39,000 | 3,000 |
| 1996-06-13 | 563 | 563 | 560 | 560 | 12,000 | 2,800 |
| 1996-06-12 | 560 | 561 | 560 | 561 | 9,000 | 2,805 |
| 1996-06-11 | 570 | 570 | 561 | 561 | 2,000 | 2,805 |
| 1996-06-10 | 590 | 590 | 570 | 570 | 10,000 | 2,850 |
| 1996-06-07 | 608 | 608 | 600 | 600 | 7,000 | 3,000 |
| 1996-06-06 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 1996-06-05 | 609 | 609 | 609 | 609 | 38,000 | 3,045 |
| 1996-06-04 | 609 | 610 | 605 | 605 | 34,000 | 3,025 |
| 1996-06-03 | 609 | 610 | 609 | 610 | 6,000 | 3,050 |
| 1996-05-31 | 610 | 610 | 610 | 610 | 24,000 | 3,050 |
| 1996-05-30 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1996-05-29 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1996-05-28 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1996-05-27 | 560 | 560 | 560 | 560 | 6,000 | 2,800 |
| 1996-05-24 | 599 | 599 | 580 | 580 | 14,000 | 2,900 |
| 1996-05-23 | 620 | 620 | 600 | 600 | 28,000 | 3,000 |
| 1996-05-22 | 610 | 620 | 610 | 620 | 24,000 | 3,100 |
| 1996-05-21 | 596 | 615 | 596 | 610 | 31,000 | 3,050 |
| 1996-05-20 | 600 | 600 | 590 | 596 | 53,000 | 2,980 |
| 1996-05-17 | 580 | 580 | 575 | 575 | 11,000 | 2,875 |
| 1996-05-16 | 540 | 560 | 540 | 560 | 15,000 | 2,800 |
| 1996-05-15 | 531 | 540 | 531 | 540 | 19,000 | 2,700 |
| 1996-05-14 | 531 | 531 | 531 | 531 | 1,000 | 2,655 |
| 1996-05-13 | 530 | 531 | 530 | 531 | 8,000 | 2,655 |
| 1996-05-10 | 530 | 540 | 530 | 530 | 10,000 | 2,650 |
| 1996-05-09 | 555 | 555 | 530 | 530 | 5,000 | 2,650 |
| 1996-05-08 | 541 | 551 | 541 | 551 | 7,000 | 2,755 |
| 1996-05-07 | 550 | 551 | 550 | 551 | 26,000 | 2,755 |
| 1996-05-02 | 545 | 545 | 540 | 540 | 31,000 | 2,700 |
| 1996-05-01 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1996-04-30 | 530 | 530 | 520 | 520 | 4,000 | 2,600 |
| 1996-04-26 | 536 | 537 | 536 | 537 | 11,000 | 2,685 |
| 1996-04-25 | 529 | 537 | 529 | 537 | 8,000 | 2,685 |
| 1996-04-24 | 518 | 530 | 516 | 530 | 27,000 | 2,650 |
| 1996-04-23 | 538 | 538 | 518 | 518 | 26,000 | 2,590 |
| 1996-04-22 | 530 | 538 | 525 | 538 | 48,000 | 2,690 |
| 1996-04-19 | 512 | 513 | 512 | 513 | 11,000 | 2,565 |
| 1996-04-18 | 525 | 525 | 515 | 515 | 22,000 | 2,575 |
| 1996-04-17 | 515 | 516 | 515 | 516 | 24,000 | 2,580 |
| 1996-04-16 | 515 | 517 | 515 | 516 | 14,000 | 2,580 |
| 1996-04-15 | 510 | 516 | 510 | 516 | 36,000 | 2,580 |
| 1996-04-12 | 503 | 510 | 503 | 510 | 3,000 | 2,550 |
| 1996-04-11 | 500 | 500 | 500 | 500 | 12,000 | 2,500 |
| 1996-04-10 | 500 | 500 | 485 | 485 | 7,000 | 2,425 |
| 1996-04-09 | 516 | 516 | 500 | 510 | 17,000 | 2,550 |
| 1996-04-08 | 516 | 520 | 516 | 516 | 19,000 | 2,580 |
| 1996-04-05 | 500 | 523 | 500 | 523 | 61,000 | 2,615 |
| 1996-04-04 | 500 | 505 | 500 | 500 | 29,000 | 2,500 |
| 1996-04-03 | 500 | 503 | 495 | 503 | 67,000 | 2,515 |
| 1996-04-02 | 490 | 490 | 490 | 490 | 31,000 | 2,450 |
| 1996-04-01 | 485 | 485 | 485 | 485 | 22,000 | 2,425 |
| 1996-03-29 | 460 | 469 | 460 | 469 | 14,000 | 2,345 |
| 1996-03-28 | 465 | 469 | 465 | 465 | 30,000 | 2,325 |
| 1996-03-27 | 459 | 465 | 450 | 465 | 15,000 | 2,325 |
| 1996-03-26 | 460 | 460 | 460 | 460 | 8,000 | 2,300 |
| 1996-03-25 | 469 | 469 | 469 | 469 | 5,000 | 2,345 |
| 1996-03-22 | 469 | 470 | 461 | 470 | 52,000 | 2,350 |
| 1996-03-21 | 470 | 470 | 469 | 469 | 30,000 | 2,345 |
| 1996-03-19 | 450 | 460 | 445 | 460 | 46,000 | 2,300 |
| 1996-03-18 | 440 | 440 | 440 | 440 | 19,000 | 2,200 |
| 1996-03-15 | 430 | 440 | 430 | 440 | 3,000 | 2,200 |
| 1996-03-14 | 430 | 430 | 430 | 430 | 7,000 | 2,150 |
| 1996-03-13 | 440 | 440 | 430 | 440 | 45,000 | 2,200 |
| 1996-03-12 | 440 | 440 | 440 | 440 | 3,000 | 2,200 |
| 1996-03-11 | 435 | 435 | 430 | 430 | 4,000 | 2,150 |
| 1996-03-08 | 429 | 440 | 429 | 440 | 70,000 | 2,200 |
| 1996-03-07 | 457 | 457 | 450 | 450 | 8,000 | 2,250 |
| 1996-03-06 | 457 | 460 | 457 | 457 | 7,000 | 2,285 |
| 1996-03-05 | 478 | 480 | 462 | 462 | 25,000 | 2,310 |
| 1996-03-04 | 483 | 483 | 483 | 483 | 30,000 | 2,415 |
| 1996-03-01 | 458 | 458 | 458 | 458 | 14,000 | 2,290 |
| 1996-02-29 | 452 | 452 | 450 | 450 | 4,000 | 2,250 |
| 1996-02-28 | 455 | 456 | 455 | 456 | 7,000 | 2,280 |
| 1996-02-27 | 465 | 465 | 464 | 464 | 112,000 | 2,320 |
| 1996-02-23 | 466 | 466 | 466 | 466 | 2,000 | 2,330 |
| 1996-02-22 | 471 | 471 | 471 | 471 | 11,000 | 2,355 |
| 1996-02-21 | 477 | 478 | 471 | 471 | 29,000 | 2,355 |
| 1996-02-20 | 479 | 479 | 478 | 478 | 38,000 | 2,390 |
| 1996-02-19 | 465 | 465 | 465 | 465 | 20,000 | 2,325 |
| 1996-02-16 | 465 | 465 | 461 | 465 | 38,000 | 2,325 |
| 1996-02-15 | 470 | 470 | 465 | 465 | 12,000 | 2,325 |
| 1996-02-14 | 478 | 478 | 468 | 468 | 5,000 | 2,340 |
| 1996-02-13 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1996-02-09 | 480 | 485 | 470 | 480 | 56,000 | 2,400 |
| 1996-02-08 | 475 | 480 | 474 | 480 | 15,000 | 2,400 |
| 1996-02-07 | 480 | 480 | 480 | 480 | 31,000 | 2,400 |
| 1996-02-06 | 480 | 485 | 480 | 480 | 40,000 | 2,400 |
| 1996-02-05 | 480 | 485 | 480 | 480 | 36,000 | 2,400 |
| 1996-02-02 | 480 | 480 | 480 | 480 | 63,000 | 2,400 |
| 1996-02-01 | 470 | 470 | 465 | 469 | 55,000 | 2,345 |
| 1996-01-31 | 468 | 474 | 467 | 470 | 30,000 | 2,350 |
| 1996-01-30 | 467 | 469 | 467 | 468 | 41,000 | 2,340 |
| 1996-01-29 | 467 | 472 | 467 | 467 | 49,000 | 2,335 |
| 1996-01-26 | 469 | 469 | 465 | 466 | 22,000 | 2,330 |
| 1996-01-25 | 469 | 469 | 464 | 464 | 30,000 | 2,320 |
| 1996-01-24 | 469 | 469 | 469 | 469 | 5,000 | 2,345 |
| 1996-01-23 | 469 | 469 | 469 | 469 | 10,000 | 2,345 |
| 1996-01-22 | 470 | 473 | 470 | 470 | 51,000 | 2,350 |
| 1996-01-19 | 471 | 471 | 470 | 470 | 15,000 | 2,350 |
| 1996-01-18 | 483 | 483 | 471 | 471 | 19,000 | 2,355 |
| 1996-01-17 | 484 | 484 | 483 | 483 | 50,000 | 2,415 |
| 1996-01-16 | 470 | 485 | 470 | 485 | 13,000 | 2,425 |
| 1996-01-12 | 470 | 470 | 470 | 470 | 5,000 | 2,350 |
| 1996-01-11 | 466 | 470 | 466 | 470 | 11,000 | 2,350 |
| 1996-01-10 | 470 | 470 | 470 | 470 | 12,000 | 2,350 |
| 1996-01-09 | 477 | 477 | 477 | 477 | 14,000 | 2,385 |
| 1996-01-08 | 475 | 484 | 475 | 478 | 10,000 | 2,390 |
| 1996-01-05 | 499 | 499 | 485 | 485 | 29,000 | 2,425 |
| 1996-01-04 | 490 | 490 | 490 | 490 | 23,000 | 2,450 |
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