8541 (株)愛媛銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 470 | 470 | 470 | 470 | 8,000 | 2,350 |
| 1997-12-29 | 470 | 470 | 470 | 470 | 15,000 | 2,350 |
| 1997-12-26 | 475 | 475 | 470 | 470 | 13,000 | 2,350 |
| 1997-12-25 | 479 | 480 | 473 | 475 | 109,000 | 2,375 |
| 1997-12-24 | 475 | 479 | 470 | 470 | 40,000 | 2,350 |
| 1997-12-22 | 470 | 476 | 460 | 465 | 29,000 | 2,325 |
| 1997-12-19 | 485 | 490 | 475 | 475 | 87,000 | 2,375 |
| 1997-12-18 | 485 | 485 | 484 | 484 | 31,000 | 2,420 |
| 1997-12-17 | 459 | 465 | 459 | 460 | 53,000 | 2,300 |
| 1997-12-16 | 444 | 465 | 444 | 465 | 132,000 | 2,325 |
| 1997-12-15 | 444 | 444 | 439 | 444 | 16,000 | 2,220 |
| 1997-12-12 | 439 | 445 | 437 | 444 | 152,000 | 2,220 |
| 1997-12-11 | 434 | 439 | 434 | 439 | 11,000 | 2,195 |
| 1997-12-10 | 440 | 440 | 439 | 439 | 22,000 | 2,195 |
| 1997-12-09 | 439 | 440 | 439 | 439 | 13,000 | 2,195 |
| 1997-12-08 | 439 | 439 | 439 | 439 | 3,000 | 2,195 |
| 1997-12-05 | 440 | 440 | 440 | 440 | 21,000 | 2,200 |
| 1997-12-04 | 450 | 450 | 438 | 440 | 35,000 | 2,200 |
| 1997-12-03 | 444 | 450 | 444 | 450 | 98,000 | 2,250 |
| 1997-12-02 | 455 | 455 | 436 | 439 | 171,000 | 2,195 |
| 1997-12-01 | 400 | 440 | 400 | 439 | 81,000 | 2,195 |
| 1997-11-28 | 392 | 392 | 351 | 390 | 564,000 | 1,950 |
| 1997-11-27 | 391 | 391 | 391 | 391 | 29,000 | 1,955 |
| 1997-11-26 | 540 | 540 | 470 | 471 | 102,000 | 2,355 |
| 1997-11-25 | 544 | 544 | 544 | 544 | 15,000 | 2,720 |
| 1997-11-21 | 545 | 545 | 545 | 545 | 6,000 | 2,725 |
| 1997-11-20 | 555 | 555 | 555 | 555 | 25,000 | 2,775 |
| 1997-11-19 | 555 | 555 | 555 | 555 | 13,000 | 2,775 |
| 1997-11-18 | 550 | 555 | 550 | 550 | 43,000 | 2,750 |
| 1997-11-17 | 510 | 550 | 510 | 545 | 37,000 | 2,725 |
| 1997-11-14 | 510 | 520 | 510 | 520 | 56,000 | 2,600 |
| 1997-11-13 | 520 | 524 | 519 | 520 | 18,000 | 2,600 |
| 1997-11-12 | 515 | 530 | 515 | 530 | 75,000 | 2,650 |
| 1997-11-11 | 515 | 516 | 505 | 515 | 11,000 | 2,575 |
| 1997-11-10 | 506 | 516 | 506 | 516 | 10,000 | 2,580 |
| 1997-11-07 | 520 | 520 | 510 | 516 | 28,000 | 2,580 |
| 1997-11-06 | 524 | 525 | 524 | 524 | 13,000 | 2,620 |
| 1997-11-05 | 530 | 530 | 525 | 525 | 34,000 | 2,625 |
| 1997-11-04 | 528 | 528 | 518 | 525 | 17,000 | 2,625 |
| 1997-10-31 | 525 | 530 | 517 | 530 | 64,000 | 2,650 |
| 1997-10-30 | 525 | 525 | 525 | 525 | 16,000 | 2,625 |
| 1997-10-29 | 520 | 525 | 516 | 525 | 13,000 | 2,625 |
| 1997-10-28 | 515 | 520 | 515 | 520 | 30,000 | 2,600 |
| 1997-10-27 | 525 | 525 | 515 | 525 | 14,000 | 2,625 |
| 1997-10-24 | 525 | 525 | 515 | 525 | 31,000 | 2,625 |
| 1997-10-23 | 525 | 525 | 515 | 525 | 12,000 | 2,625 |
| 1997-10-22 | 526 | 526 | 526 | 526 | 21,000 | 2,630 |
| 1997-10-21 | 526 | 526 | 526 | 526 | 12,000 | 2,630 |
| 1997-10-20 | 530 | 530 | 528 | 528 | 33,000 | 2,640 |
| 1997-10-17 | 522 | 524 | 522 | 522 | 20,000 | 2,610 |
| 1997-10-16 | 520 | 523 | 520 | 522 | 33,000 | 2,610 |
| 1997-10-15 | 529 | 529 | 519 | 524 | 14,000 | 2,620 |
| 1997-10-14 | 529 | 530 | 529 | 530 | 3,000 | 2,650 |
| 1997-10-13 | 530 | 530 | 520 | 530 | 17,000 | 2,650 |
| 1997-10-09 | 535 | 535 | 526 | 535 | 40,000 | 2,675 |
| 1997-10-08 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1997-10-06 | 537 | 537 | 537 | 537 | 9,000 | 2,685 |
| 1997-10-03 | 538 | 538 | 538 | 538 | 12,000 | 2,690 |
| 1997-10-02 | 544 | 544 | 533 | 538 | 69,000 | 2,690 |
| 1997-10-01 | 538 | 538 | 528 | 538 | 4,000 | 2,690 |
| 1997-09-30 | 539 | 540 | 539 | 540 | 17,000 | 2,700 |
| 1997-09-29 | 540 | 540 | 535 | 540 | 31,000 | 2,700 |
| 1997-09-26 | 540 | 540 | 540 | 540 | 14,000 | 2,700 |
| 1997-09-25 | 540 | 540 | 540 | 540 | 10,000 | 2,700 |
| 1997-09-24 | 540 | 540 | 540 | 540 | 19,000 | 2,700 |
| 1997-09-22 | 546 | 546 | 543 | 543 | 65,000 | 2,715 |
| 1997-09-19 | 549 | 549 | 548 | 548 | 17,000 | 2,740 |
| 1997-09-18 | 559 | 559 | 548 | 549 | 39,000 | 2,745 |
| 1997-09-17 | 555 | 560 | 554 | 560 | 48,000 | 2,800 |
| 1997-09-16 | 560 | 560 | 560 | 560 | 16,000 | 2,800 |
| 1997-09-12 | 565 | 565 | 530 | 560 | 106,000 | 2,800 |
| 1997-09-11 | 548 | 567 | 548 | 567 | 63,000 | 2,835 |
| 1997-09-10 | 568 | 568 | 568 | 568 | 9,000 | 2,840 |
| 1997-09-09 | 569 | 569 | 559 | 569 | 65,000 | 2,845 |
| 1997-09-08 | 571 | 571 | 566 | 569 | 14,000 | 2,845 |
| 1997-09-05 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 1997-09-04 | 570 | 574 | 570 | 571 | 24,000 | 2,855 |
| 1997-09-03 | 574 | 574 | 570 | 570 | 22,000 | 2,850 |
| 1997-09-02 | 574 | 574 | 570 | 574 | 53,000 | 2,870 |
| 1997-09-01 | 570 | 570 | 570 | 570 | 17,000 | 2,850 |
| 1997-08-29 | 555 | 565 | 555 | 560 | 13,000 | 2,800 |
| 1997-08-28 | 558 | 565 | 558 | 565 | 11,000 | 2,825 |
| 1997-08-27 | 557 | 568 | 555 | 568 | 140,000 | 2,840 |
| 1997-08-26 | 567 | 567 | 567 | 567 | 12,000 | 2,835 |
| 1997-08-25 | 568 | 568 | 568 | 568 | 3,000 | 2,840 |
| 1997-08-22 | 576 | 576 | 558 | 568 | 28,000 | 2,840 |
| 1997-08-21 | 574 | 574 | 574 | 574 | 6,000 | 2,870 |
| 1997-08-20 | 575 | 575 | 565 | 575 | 31,000 | 2,875 |
| 1997-08-19 | 575 | 575 | 575 | 575 | 23,000 | 2,875 |
| 1997-08-18 | 575 | 575 | 575 | 575 | 25,000 | 2,875 |
| 1997-08-15 | 565 | 575 | 565 | 575 | 38,000 | 2,875 |
| 1997-08-14 | 565 | 575 | 565 | 575 | 10,000 | 2,875 |
| 1997-08-13 | 575 | 575 | 575 | 575 | 20,000 | 2,875 |
| 1997-08-11 | 575 | 576 | 564 | 575 | 41,000 | 2,875 |
| 1997-08-08 | 576 | 576 | 576 | 576 | 17,000 | 2,880 |
| 1997-08-07 | 581 | 581 | 576 | 576 | 5,000 | 2,880 |
| 1997-08-06 | 580 | 581 | 580 | 581 | 10,000 | 2,905 |
| 1997-08-05 | 583 | 585 | 583 | 585 | 16,000 | 2,925 |
| 1997-08-04 | 593 | 593 | 593 | 593 | 28,000 | 2,965 |
| 1997-08-01 | 581 | 581 | 569 | 569 | 24,000 | 2,845 |
| 1997-07-31 | 579 | 580 | 579 | 579 | 15,000 | 2,895 |
| 1997-07-29 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1997-07-28 | 580 | 580 | 579 | 580 | 12,000 | 2,900 |
| 1997-07-25 | 580 | 580 | 580 | 580 | 24,000 | 2,900 |
| 1997-07-24 | 585 | 585 | 585 | 585 | 12,000 | 2,925 |
| 1997-07-23 | 585 | 585 | 580 | 585 | 37,000 | 2,925 |
| 1997-07-22 | 580 | 585 | 569 | 585 | 35,000 | 2,925 |
| 1997-07-18 | 579 | 579 | 569 | 570 | 30,000 | 2,850 |
| 1997-07-17 | 577 | 577 | 567 | 577 | 27,000 | 2,885 |
| 1997-07-16 | 576 | 576 | 576 | 576 | 8,000 | 2,880 |
| 1997-07-15 | 578 | 578 | 577 | 577 | 14,000 | 2,885 |
| 1997-07-14 | 577 | 577 | 577 | 577 | 6,000 | 2,885 |
| 1997-07-10 | 579 | 579 | 579 | 579 | 1,000 | 2,895 |
| 1997-07-09 | 580 | 580 | 580 | 580 | 10,000 | 2,900 |
| 1997-07-08 | 580 | 580 | 580 | 580 | 10,000 | 2,900 |
| 1997-07-04 | 587 | 587 | 574 | 585 | 58,000 | 2,925 |
| 1997-07-03 | 588 | 588 | 578 | 588 | 31,000 | 2,940 |
| 1997-07-02 | 589 | 589 | 588 | 588 | 40,000 | 2,940 |
| 1997-07-01 | 585 | 585 | 585 | 585 | 5,000 | 2,925 |
| 1997-06-30 | 585 | 585 | 575 | 585 | 16,000 | 2,925 |
| 1997-06-27 | 575 | 585 | 575 | 585 | 23,000 | 2,925 |
| 1997-06-26 | 585 | 585 | 585 | 585 | 13,000 | 2,925 |
| 1997-06-25 | 585 | 585 | 585 | 585 | 8,000 | 2,925 |
| 1997-06-24 | 585 | 585 | 580 | 585 | 21,000 | 2,925 |
| 1997-06-23 | 585 | 585 | 575 | 585 | 10,000 | 2,925 |
| 1997-06-20 | 585 | 587 | 580 | 587 | 30,000 | 2,935 |
| 1997-06-19 | 580 | 580 | 570 | 580 | 16,000 | 2,900 |
| 1997-06-18 | 580 | 580 | 570 | 580 | 30,000 | 2,900 |
| 1997-06-17 | 580 | 580 | 580 | 580 | 10,000 | 2,900 |
| 1997-06-16 | 580 | 580 | 579 | 579 | 29,000 | 2,895 |
| 1997-06-13 | 580 | 580 | 580 | 580 | 18,000 | 2,900 |
| 1997-06-12 | 580 | 583 | 580 | 580 | 13,000 | 2,900 |
| 1997-06-11 | 580 | 580 | 580 | 580 | 9,000 | 2,900 |
| 1997-06-10 | 584 | 588 | 584 | 588 | 18,000 | 2,940 |
| 1997-06-09 | 585 | 585 | 575 | 585 | 13,000 | 2,925 |
| 1997-06-06 | 585 | 585 | 585 | 585 | 11,000 | 2,925 |
| 1997-06-05 | 589 | 599 | 585 | 585 | 75,000 | 2,925 |
| 1997-06-04 | 589 | 589 | 588 | 588 | 10,000 | 2,940 |
| 1997-06-03 | 590 | 590 | 589 | 589 | 23,000 | 2,945 |
| 1997-06-02 | 584 | 585 | 584 | 585 | 16,000 | 2,925 |
| 1997-05-30 | 590 | 590 | 589 | 589 | 11,000 | 2,945 |
| 1997-05-29 | 580 | 580 | 580 | 580 | 13,000 | 2,900 |
| 1997-05-28 | 585 | 585 | 585 | 585 | 73,000 | 2,925 |
| 1997-05-27 | 580 | 580 | 580 | 580 | 10,000 | 2,900 |
| 1997-05-26 | 580 | 580 | 580 | 580 | 10,000 | 2,900 |
| 1997-05-23 | 580 | 580 | 580 | 580 | 9,000 | 2,900 |
| 1997-05-22 | 590 | 590 | 580 | 580 | 17,000 | 2,900 |
| 1997-05-21 | 579 | 581 | 571 | 580 | 24,000 | 2,900 |
| 1997-05-20 | 590 | 590 | 576 | 590 | 51,000 | 2,950 |
| 1997-05-19 | 575 | 580 | 575 | 577 | 27,000 | 2,885 |
| 1997-05-16 | 570 | 575 | 570 | 575 | 68,000 | 2,875 |
| 1997-05-15 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1997-05-14 | 559 | 560 | 558 | 560 | 7,000 | 2,800 |
| 1997-05-13 | 560 | 560 | 558 | 558 | 32,000 | 2,790 |
| 1997-05-12 | 555 | 559 | 555 | 558 | 24,000 | 2,790 |
| 1997-05-09 | 550 | 550 | 550 | 550 | 6,000 | 2,750 |
| 1997-05-08 | 549 | 550 | 549 | 550 | 9,000 | 2,750 |
| 1997-05-07 | 550 | 550 | 549 | 549 | 13,000 | 2,745 |
| 1997-05-06 | 540 | 560 | 540 | 560 | 29,000 | 2,800 |
| 1997-05-02 | 535 | 535 | 535 | 535 | 30,000 | 2,675 |
| 1997-05-01 | 524 | 525 | 524 | 524 | 17,000 | 2,620 |
| 1997-04-30 | 521 | 524 | 521 | 524 | 10,000 | 2,620 |
| 1997-04-28 | 520 | 520 | 510 | 520 | 9,000 | 2,600 |
| 1997-04-25 | 515 | 520 | 510 | 520 | 9,000 | 2,600 |
| 1997-04-24 | 520 | 525 | 520 | 525 | 259,000 | 2,625 |
| 1997-04-23 | 525 | 525 | 525 | 525 | 303,000 | 2,625 |
| 1997-04-22 | 520 | 525 | 520 | 525 | 47,000 | 2,625 |
| 1997-04-21 | 525 | 525 | 525 | 525 | 17,000 | 2,625 |
| 1997-04-18 | 520 | 520 | 520 | 520 | 23,000 | 2,600 |
| 1997-04-17 | 509 | 515 | 509 | 515 | 30,000 | 2,575 |
| 1997-04-16 | 520 | 520 | 495 | 510 | 122,000 | 2,550 |
| 1997-04-15 | 520 | 520 | 520 | 520 | 16,000 | 2,600 |
| 1997-04-14 | 518 | 518 | 518 | 518 | 3,000 | 2,590 |
| 1997-04-11 | 509 | 519 | 500 | 518 | 43,000 | 2,590 |
| 1997-04-10 | 518 | 520 | 518 | 519 | 33,000 | 2,595 |
| 1997-04-08 | 510 | 519 | 510 | 519 | 6,000 | 2,595 |
| 1997-04-07 | 519 | 519 | 500 | 510 | 10,000 | 2,550 |
| 1997-04-04 | 509 | 519 | 509 | 519 | 5,000 | 2,595 |
| 1997-04-03 | 500 | 520 | 500 | 519 | 8,000 | 2,595 |
| 1997-04-02 | 520 | 520 | 505 | 520 | 39,000 | 2,600 |
| 1997-04-01 | 515 | 515 | 500 | 500 | 17,000 | 2,500 |
| 1997-03-31 | 496 | 515 | 496 | 515 | 17,000 | 2,575 |
| 1997-03-28 | 493 | 497 | 493 | 497 | 88,000 | 2,485 |
| 1997-03-27 | 496 | 500 | 493 | 493 | 202,000 | 2,465 |
| 1997-03-26 | 493 | 500 | 493 | 500 | 14,000 | 2,500 |
| 1997-03-25 | 525 | 525 | 505 | 505 | 117,000 | 2,525 |
| 1997-03-24 | 528 | 528 | 526 | 526 | 15,000 | 2,630 |
| 1997-03-21 | 530 | 530 | 528 | 528 | 28,000 | 2,640 |
| 1997-03-19 | 510 | 523 | 510 | 520 | 19,000 | 2,600 |
| 1997-03-18 | 519 | 520 | 510 | 510 | 39,000 | 2,550 |
| 1997-03-17 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 1997-03-14 | 496 | 500 | 496 | 500 | 39,000 | 2,500 |
| 1997-03-13 | 506 | 506 | 506 | 506 | 9,000 | 2,530 |
| 1997-03-12 | 500 | 510 | 500 | 510 | 19,000 | 2,550 |
| 1997-03-11 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1997-03-10 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 1997-03-07 | 500 | 502 | 500 | 502 | 16,000 | 2,510 |
| 1997-03-06 | 490 | 502 | 490 | 500 | 12,000 | 2,500 |
| 1997-03-05 | 503 | 504 | 486 | 500 | 44,000 | 2,500 |
| 1997-03-04 | 524 | 524 | 514 | 514 | 39,000 | 2,570 |
| 1997-03-03 | 500 | 500 | 491 | 500 | 9,000 | 2,500 |
| 1997-02-28 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-02-27 | 492 | 500 | 492 | 500 | 3,000 | 2,500 |
| 1997-02-26 | 501 | 501 | 501 | 501 | 9,000 | 2,505 |
| 1997-02-25 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1997-02-24 | 527 | 530 | 526 | 526 | 14,000 | 2,630 |
| 1997-02-21 | 514 | 526 | 514 | 526 | 6,000 | 2,630 |
| 1997-02-20 | 512 | 524 | 512 | 524 | 40,000 | 2,620 |
| 1997-02-19 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1997-02-18 | 510 | 510 | 510 | 510 | 19,000 | 2,550 |
| 1997-02-17 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1997-02-14 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1997-02-13 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1997-02-12 | 495 | 495 | 492 | 495 | 7,000 | 2,475 |
| 1997-02-10 | 495 | 500 | 490 | 500 | 4,000 | 2,500 |
| 1997-02-06 | 495 | 496 | 490 | 490 | 73,000 | 2,450 |
| 1997-02-05 | 501 | 501 | 495 | 495 | 13,000 | 2,475 |
| 1997-02-04 | 540 | 540 | 530 | 530 | 29,000 | 2,650 |
| 1997-02-03 | 524 | 524 | 523 | 524 | 8,000 | 2,620 |
| 1997-01-31 | 524 | 524 | 524 | 524 | 14,000 | 2,620 |
| 1997-01-30 | 495 | 495 | 495 | 495 | 7,000 | 2,475 |
| 1997-01-29 | 524 | 524 | 524 | 524 | 4,000 | 2,620 |
| 1997-01-28 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1997-01-27 | 501 | 501 | 498 | 498 | 2,000 | 2,490 |
| 1997-01-24 | 501 | 521 | 501 | 521 | 10,000 | 2,605 |
| 1997-01-23 | 520 | 531 | 520 | 531 | 8,000 | 2,655 |
| 1997-01-22 | 530 | 530 | 530 | 530 | 14,000 | 2,650 |
| 1997-01-21 | 495 | 500 | 495 | 496 | 12,000 | 2,480 |
| 1997-01-20 | 535 | 535 | 501 | 501 | 41,000 | 2,505 |
| 1997-01-17 | 530 | 530 | 519 | 519 | 12,000 | 2,595 |
| 1997-01-16 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 1997-01-14 | 500 | 528 | 499 | 528 | 10,000 | 2,640 |
| 1997-01-13 | 499 | 500 | 496 | 500 | 9,000 | 2,500 |
| 1997-01-10 | 520 | 520 | 500 | 501 | 29,000 | 2,505 |
| 1997-01-09 | 500 | 500 | 500 | 500 | 26,000 | 2,500 |
| 1997-01-08 | 527 | 533 | 498 | 501 | 12,000 | 2,505 |
| 1997-01-07 | 528 | 528 | 528 | 528 | 38,000 | 2,640 |
| 1997-01-06 | 505 | 505 | 505 | 505 | 4,000 | 2,525 |
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