8541 (株)愛媛銀行の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	464	469	464	469	8,000	2,345
1998-12-29	466	469	464	469	81,000	2,345
1998-12-28	469	469	466	466	24,000	2,330
1998-12-25	465	469	465	469	55,000	2,345
1998-12-24	464	469	461	469	51,000	2,345
1998-12-22	469	470	460	464	32,000	2,320
1998-12-21	468	468	468	468	9,000	2,340
1998-12-18	467	467	466	466	30,000	2,330
1998-12-17	459	462	459	462	13,000	2,310
1998-12-16	450	465	449	465	34,000	2,325
1998-12-15	449	455	449	455	6,000	2,275
1998-12-14	457	457	453	455	11,000	2,275
1998-12-11	462	463	456	462	77,000	2,310
1998-12-10	465	468	465	468	3,000	2,340
1998-12-09	463	468	455	465	13,000	2,325
1998-12-08	468	468	468	468	15,000	2,340
1998-12-07	473	473	468	473	8,000	2,365
1998-12-04	476	476	471	473	42,000	2,365
1998-12-03	480	480	470	476	25,000	2,380
1998-12-02	480	480	475	480	75,000	2,400
1998-12-01	469	472	459	472	43,000	2,360
1998-11-30	468	477	466	466	10,000	2,330
1998-11-27	469	478	469	478	10,000	2,390
1998-11-26	479	480	479	479	10,000	2,395
1998-11-25	479	485	479	484	57,000	2,420
1998-11-24	480	480	480	480	7,000	2,400
1998-11-20	480	480	480	480	11,000	2,400
1998-11-19	473	480	473	480	74,000	2,400
1998-11-18	473	473	473	473	44,000	2,365
1998-11-17	458	458	458	458	13,000	2,290
1998-11-16	450	459	450	458	14,000	2,290
1998-11-13	454	464	449	449	15,000	2,245
1998-11-12	464	464	464	464	1,000	2,320
1998-11-11	464	464	464	464	3,000	2,320
1998-11-10	463	464	453	464	13,000	2,320
1998-11-09	469	469	459	464	11,000	2,320
1998-11-06	475	475	465	474	11,000	2,370
1998-11-05	480	480	465	480	21,000	2,400
1998-11-04	483	483	480	480	43,000	2,400
1998-11-02	473	473	473	473	13,000	2,365
1998-10-30	475	475	455	473	35,000	2,365
1998-10-29	452	474	452	474	40,000	2,370
1998-10-28	463	463	452	452	11,000	2,260
1998-10-27	464	469	458	463	14,000	2,315
1998-10-26	469	474	469	474	5,000	2,370
1998-10-23	473	480	461	474	18,000	2,370
1998-10-22	474	480	474	480	42,000	2,400
1998-10-21	468	480	468	475	30,000	2,375
1998-10-20	468	468	463	468	25,000	2,340
1998-10-19	468	468	463	463	9,000	2,315
1998-10-16	468	468	468	468	12,000	2,340
1998-10-15	468	468	465	465	7,000	2,325
1998-10-14	465	465	450	465	20,000	2,325
1998-10-13	469	469	444	468	25,000	2,340
1998-10-12	460	475	460	475	18,000	2,375
1998-10-09	464	475	464	475	3,000	2,375
1998-10-08	475	475	465	475	7,000	2,375
1998-10-07	488	488	485	485	12,000	2,425
1998-10-06	474	489	474	488	4,000	2,440
1998-10-05	484	484	480	484	7,000	2,420
1998-10-02	490	490	489	489	66,000	2,445
1998-10-01	490	490	488	488	9,000	2,440
1998-09-30	490	490	487	488	23,000	2,440
1998-09-29	480	488	480	487	7,000	2,435
1998-09-28	473	480	472	480	11,000	2,400
1998-09-25	473	480	465	473	10,000	2,365
1998-09-24	481	488	480	480	48,000	2,400
1998-09-22	475	480	475	480	33,000	2,400
1998-09-21	479	479	474	475	35,000	2,375
1998-09-18	480	480	479	479	36,000	2,395
1998-09-17	479	479	479	479	7,000	2,395
1998-09-16	478	479	478	479	10,000	2,395
1998-09-14	476	480	470	479	16,000	2,395
1998-09-11	488	488	466	477	53,000	2,385
1998-09-10	488	488	487	487	3,000	2,435
1998-09-09	489	489	487	488	7,000	2,440
1998-09-08	484	490	484	490	24,000	2,450
1998-09-07	472	484	472	484	53,000	2,420
1998-09-04	474	478	474	477	8,000	2,385
1998-09-03	475	480	475	479	7,000	2,395
1998-09-02	480	480	478	480	46,000	2,400
1998-09-01	477	478	457	478	38,000	2,390
1998-08-31	465	480	458	479	22,000	2,395
1998-08-28	461	471	446	461	13,000	2,305
1998-08-27	461	471	461	471	6,000	2,355
1998-08-26	480	480	465	476	18,000	2,380
1998-08-25	479	480	479	480	5,000	2,400
1998-08-24	485	485	484	484	20,000	2,420
1998-08-21	470	475	470	475	3,000	2,375
1998-08-20	485	485	475	475	20,000	2,375
1998-08-19	480	485	480	485	8,000	2,425
1998-08-18	485	485	485	485	28,000	2,425
1998-08-17	485	485	475	480	7,000	2,400
1998-08-14	491	491	490	490	6,000	2,450
1998-08-13	475	490	475	490	8,000	2,450
1998-08-12	475	475	475	475	1,000	2,375
1998-08-11	474	475	464	475	12,000	2,375
1998-08-10	479	479	479	479	1,000	2,395
1998-08-07	485	485	485	485	1,000	2,425
1998-08-06	492	492	490	490	2,000	2,450
1998-08-05	485	490	485	490	16,000	2,450
1998-08-04	493	493	490	490	37,000	2,450
1998-08-03	490	490	490	490	2,000	2,450
1998-07-31	495	495	495	495	20,000	2,475
1998-07-30	495	495	495	495	6,000	2,475
1998-07-29	495	495	495	495	1,000	2,475
1998-07-28	495	495	495	495	1,000	2,475
1998-07-27	490	490	485	490	12,000	2,450
1998-07-24	490	495	490	495	12,000	2,475
1998-07-23	495	495	490	495	7,000	2,475
1998-07-22	500	500	498	500	30,000	2,500
1998-07-21	501	501	500	500	23,000	2,500
1998-07-17	511	511	501	501	12,000	2,505
1998-07-16	500	510	500	501	11,000	2,505
1998-07-15	495	515	495	500	21,000	2,500
1998-07-14	500	505	500	505	27,000	2,525
1998-07-13	485	495	485	495	9,000	2,475
1998-07-10	503	505	500	500	55,000	2,500
1998-07-09	518	518	500	503	36,000	2,515
1998-07-08	518	518	488	500	30,000	2,500
1998-07-07	502	508	498	508	20,000	2,540
1998-07-06	495	500	495	500	10,000	2,500
1998-07-03	495	495	495	495	10,000	2,475
1998-07-02	487	495	487	495	51,000	2,475
1998-07-01	487	487	487	487	4,000	2,435
1998-06-30	497	502	492	497	9,000	2,485
1998-06-29	487	492	487	492	5,000	2,460
1998-06-26	492	492	487	492	13,000	2,460
1998-06-25	491	502	491	502	4,000	2,510
1998-06-24	501	502	501	501	4,000	2,505
1998-06-23	515	515	502	502	32,000	2,510
1998-06-22	510	510	505	505	13,000	2,525
1998-06-19	510	510	505	505	6,000	2,525
1998-06-18	514	514	504	510	34,000	2,550
1998-06-17	489	489	489	489	1,000	2,445
1998-06-16	489	489	489	489	1,000	2,445
1998-06-15	490	500	485	500	6,000	2,500
1998-06-12	475	500	475	500	132,000	2,500
1998-06-11	490	495	490	490	7,000	2,450
1998-06-10	505	505	490	500	8,000	2,500
1998-06-09	490	501	490	501	20,000	2,505
1998-06-08	500	500	500	500	34,000	2,500
1998-06-05	490	490	490	490	3,000	2,450
1998-06-04	490	490	490	490	8,000	2,450
1998-06-03	500	500	485	500	6,000	2,500
1998-06-02	505	505	500	500	38,000	2,500
1998-06-01	499	499	489	493	23,000	2,465
1998-05-29	490	493	490	493	16,000	2,465
1998-05-28	475	490	475	490	14,000	2,450
1998-05-27	474	480	474	480	7,000	2,400
1998-05-26	474	484	474	484	5,000	2,420
1998-05-25	478	484	469	484	10,000	2,420
1998-05-22	489	489	479	484	36,000	2,420
1998-05-21	480	481	480	481	6,000	2,405
1998-05-20	475	482	475	480	31,000	2,400
1998-05-19	475	475	475	475	21,000	2,375
1998-05-18	470	470	450	460	23,000	2,300
1998-05-15	470	470	470	470	29,000	2,350
1998-05-14	465	465	465	465	14,000	2,325
1998-05-13	459	470	454	470	69,000	2,350
1998-05-12	460	465	459	465	18,000	2,325
1998-05-08	459	465	459	465	52,000	2,325
1998-05-07	467	468	462	464	16,000	2,320
1998-05-06	477	477	472	472	55,000	2,360
1998-05-01	470	470	455	460	11,000	2,300
1998-04-30	458	463	458	461	14,000	2,305
1998-04-28	464	464	452	463	17,000	2,315
1998-04-27	471	471	466	469	23,000	2,345
1998-04-24	476	476	476	476	2,000	2,380
1998-04-22	482	482	477	477	28,000	2,385
1998-04-21	475	477	475	477	20,000	2,385
1998-04-20	480	480	470	470	20,000	2,350
1998-04-17	475	475	456	466	19,000	2,330
1998-04-16	473	473	463	468	13,000	2,340
1998-04-15	475	475	474	474	5,000	2,370
1998-04-14	471	475	471	475	17,000	2,375
1998-04-13	476	481	471	476	11,000	2,380
1998-04-10	482	482	481	481	5,000	2,405
1998-04-09	471	482	470	482	17,000	2,410
1998-04-08	479	480	479	480	19,000	2,400
1998-04-07	477	479	472	479	9,000	2,395
1998-04-06	477	482	472	482	12,000	2,410
1998-04-03	487	487	478	482	16,000	2,410
1998-04-02	498	498	482	487	43,000	2,435
1998-04-01	500	500	498	498	19,000	2,490
1998-03-31	488	494	488	493	23,000	2,465
1998-03-30	493	493	483	493	7,000	2,465
1998-03-27	495	495	493	493	5,000	2,465
1998-03-26	495	495	494	495	6,000	2,475
1998-03-25	490	490	490	490	2,000	2,450
1998-03-24	483	490	475	490	39,000	2,450
1998-03-23	484	484	484	484	1,000	2,420
1998-03-20	485	485	485	485	11,000	2,425
1998-03-18	485	485	485	485	31,000	2,425
1998-03-17	480	480	480	480	12,000	2,400
1998-03-16	490	490	490	490	1,000	2,450
1998-03-13	484	496	484	496	41,000	2,480
1998-03-12	489	489	489	489	4,000	2,445
1998-03-11	494	494	489	489	27,000	2,445
1998-03-10	494	494	494	494	1,000	2,470
1998-03-09	495	495	495	495	4,000	2,475
1998-03-06	490	495	485	495	62,000	2,475
1998-03-05	490	490	490	490	3,000	2,450
1998-03-04	500	500	498	500	145,000	2,500
1998-03-03	495	500	495	498	101,000	2,490
1998-03-02	474	480	470	480	23,000	2,400
1998-02-27	475	475	474	474	21,000	2,370
1998-02-26	465	473	465	473	15,000	2,365
1998-02-25	468	472	468	470	12,000	2,350
1998-02-24	474	474	473	473	27,000	2,365
1998-02-23	475	475	474	474	10,000	2,370
1998-02-20	475	475	473	475	29,000	2,375
1998-02-19	471	475	471	475	3,000	2,375
1998-02-18	476	476	476	476	25,000	2,380
1998-02-17	469	474	469	474	15,000	2,370
1998-02-16	469	474	469	474	5,000	2,370
1998-02-13	474	474	474	474	2,000	2,370
1998-02-10	475	480	475	480	20,000	2,400
1998-02-09	470	475	470	475	9,000	2,375
1998-02-06	475	475	475	475	3,000	2,375
1998-02-05	470	475	470	475	6,000	2,375
1998-02-04	475	475	470	475	18,000	2,375
1998-02-03	475	480	470	480	66,000	2,400
1998-02-02	485	485	470	470	34,000	2,350
1998-01-30	485	485	485	485	18,000	2,425
1998-01-29	490	490	485	485	12,000	2,425
1998-01-28	482	495	480	495	22,000	2,475
1998-01-27	486	487	482	482	9,000	2,410
1998-01-26	480	486	480	485	8,000	2,425
1998-01-23	480	480	480	480	5,000	2,400
1998-01-22	490	490	484	485	25,000	2,425
1998-01-21	480	480	480	480	33,000	2,400
1998-01-20	475	475	472	472	20,000	2,360
1998-01-19	465	470	465	470	20,000	2,350
1998-01-16	459	464	459	464	16,000	2,320
1998-01-14	452	454	452	454	7,000	2,270
1998-01-13	449	452	449	452	12,000	2,260
1998-01-12	445	455	445	450	13,000	2,250
1998-01-09	459	459	445	450	49,000	2,250
1998-01-08	472	475	460	460	24,000	2,300
1998-01-07	475	477	475	477	40,000	2,385
1998-01-06	490	490	490	490	53,000	2,450
1998-01-05	475	480	475	480	3,000	2,400

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

8541 (株)愛媛銀行 の時系列データ [1998年度]

8541 (株)愛媛銀行の時系列データ [1998年度]