8541 (株)愛媛銀行の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	445	445	445	445	1,000	2,225
1999-12-29	444	445	436	445	16,000	2,225
1999-12-28	445	445	440	445	11,000	2,225
1999-12-27	445	445	445	445	5,000	2,225
1999-12-24	438	449	435	445	36,000	2,225
1999-12-22	449	449	444	448	22,000	2,240
1999-12-21	430	440	423	439	48,000	2,195
1999-12-20	450	450	430	440	72,000	2,200
1999-12-17	445	448	436	440	54,000	2,200
1999-12-16	446	449	435	445	64,000	2,225
1999-12-15	448	450	440	447	52,000	2,235
1999-12-14	430	448	430	448	55,000	2,240
1999-12-13	448	448	430	430	54,000	2,150
1999-12-10	431	450	429	448	161,000	2,240
1999-12-09	434	434	422	432	39,000	2,160
1999-12-08	429	435	428	434	68,000	2,170
1999-12-07	434	440	429	434	50,000	2,170
1999-12-06	435	443	432	434	53,000	2,170
1999-12-03	442	442	430	440	85,000	2,200
1999-12-02	450	450	430	443	110,000	2,215
1999-12-01	449	449	435	441	43,000	2,205
1999-11-30	445	455	444	450	53,000	2,250
1999-11-29	456	456	445	445	24,000	2,225
1999-11-26	462	462	452	457	13,000	2,285
1999-11-25	459	464	452	462	14,000	2,310
1999-11-24	465	465	464	464	28,000	2,320
1999-11-22	460	465	460	465	14,000	2,325
1999-11-19	465	465	464	465	26,000	2,325
1999-11-18	460	465	458	465	46,000	2,325
1999-11-17	454	454	453	454	18,000	2,270
1999-11-16	454	456	454	455	21,000	2,275
1999-11-15	454	454	449	454	18,000	2,270
1999-11-12	454	460	449	454	22,000	2,270
1999-11-11	450	460	450	460	45,000	2,300
1999-11-10	460	460	447	460	11,000	2,300
1999-11-09	457	460	445	460	35,000	2,300
1999-11-08	456	458	456	457	8,000	2,285
1999-11-05	457	458	450	457	36,000	2,285
1999-11-04	457	460	454	457	31,000	2,285
1999-11-02	465	465	457	457	45,000	2,285
1999-11-01	463	463	450	460	34,000	2,300
1999-10-29	460	461	458	460	33,000	2,300
1999-10-28	460	461	450	458	27,000	2,290
1999-10-27	455	465	455	460	13,000	2,300
1999-10-26	455	470	455	465	20,000	2,325
1999-10-25	467	472	467	470	15,000	2,350
1999-10-22	474	474	467	472	31,000	2,360
1999-10-21	473	473	472	472	9,000	2,360
1999-10-20	470	473	470	473	18,000	2,365
1999-10-19	475	475	465	470	27,000	2,350
1999-10-18	474	474	473	473	22,000	2,365
1999-10-15	474	474	472	473	11,000	2,365
1999-10-14	474	475	468	475	15,000	2,375
1999-10-13	474	475	474	475	4,000	2,375
1999-10-12	475	476	471	475	26,000	2,375
1999-10-08	470	475	470	475	8,000	2,375
1999-10-07	470	474	470	473	9,000	2,365
1999-10-06	475	475	470	470	10,000	2,350
1999-10-05	478	479	475	475	5,000	2,375
1999-10-04	492	492	483	483	53,000	2,415
1999-10-01	475	480	470	477	50,000	2,385
1999-09-30	470	475	465	475	39,000	2,375
1999-09-29	455	465	449	465	42,000	2,325
1999-09-28	460	460	460	460	2,000	2,300
1999-09-27	460	460	450	460	6,000	2,300
1999-09-24	460	460	450	460	25,000	2,300
1999-09-22	465	465	455	460	29,000	2,300
1999-09-21	454	460	449	460	28,000	2,300
1999-09-20	455	459	455	459	51,000	2,295
1999-09-17	450	452	450	451	28,000	2,255
1999-09-16	452	452	442	452	26,000	2,260
1999-09-14	454	454	449	452	44,000	2,260
1999-09-13	455	455	454	454	10,000	2,270
1999-09-10	442	455	435	455	148,000	2,275
1999-09-09	446	447	445	447	9,000	2,235
1999-09-08	437	447	437	447	13,000	2,235
1999-09-07	448	448	437	447	10,000	2,235
1999-09-06	454	454	448	448	9,000	2,240
1999-09-03	450	455	450	455	17,000	2,275
1999-09-02	455	460	455	458	42,000	2,290
1999-09-01	460	460	450	455	87,000	2,275
1999-08-31	462	465	455	455	9,000	2,275
1999-08-30	460	465	460	465	46,000	2,325
1999-08-27	460	465	460	465	42,000	2,325
1999-08-26	460	468	460	465	25,000	2,325
1999-08-25	464	468	453	463	40,000	2,315
1999-08-24	460	470	460	469	74,000	2,345
1999-08-23	450	460	450	460	61,000	2,300
1999-08-20	443	450	443	450	103,000	2,250
1999-08-19	444	444	444	444	3,000	2,220
1999-08-18	445	445	445	445	27,000	2,225
1999-08-17	443	445	443	445	7,000	2,225
1999-08-16	445	445	445	445	10,000	2,225
1999-08-13	444	445	435	445	13,000	2,225
1999-08-12	444	444	444	444	2,000	2,220
1999-08-11	445	445	445	445	28,000	2,225
1999-08-10	446	446	445	445	7,000	2,225
1999-08-09	446	446	446	446	2,000	2,230
1999-08-06	438	448	438	448	6,000	2,240
1999-08-05	448	448	446	448	8,000	2,240
1999-08-04	450	450	435	448	20,000	2,240
1999-08-03	451	451	451	451	45,000	2,255
1999-08-02	449	449	447	447	8,000	2,235
1999-07-30	450	450	448	450	31,000	2,250
1999-07-29	445	450	445	447	12,000	2,235
1999-07-28	438	450	438	450	23,000	2,250
1999-07-27	443	443	442	443	6,000	2,215
1999-07-26	443	443	443	443	2,000	2,215
1999-07-23	444	444	435	442	46,000	2,210
1999-07-22	450	450	442	444	25,000	2,220
1999-07-21	450	452	445	450	47,000	2,250
1999-07-19	450	450	449	450	7,000	2,250
1999-07-16	452	452	440	450	35,000	2,250
1999-07-15	449	453	449	453	3,000	2,265
1999-07-14	454	454	444	454	9,000	2,270
1999-07-13	452	457	438	455	25,000	2,275
1999-07-12	457	457	457	457	1,000	2,285
1999-07-09	459	459	454	458	30,000	2,290
1999-07-08	464	464	449	459	6,000	2,295
1999-07-07	452	464	452	464	3,000	2,320
1999-07-06	463	467	463	467	4,000	2,335
1999-07-05	465	470	458	468	10,000	2,340
1999-07-02	473	473	453	470	64,000	2,350
1999-07-01	469	470	453	468	7,000	2,340
1999-06-30	471	475	470	472	10,000	2,360
1999-06-29	478	478	476	476	2,000	2,380
1999-06-28	480	480	475	480	20,000	2,400
1999-06-25	465	475	462	475	26,000	2,375
1999-06-24	475	475	460	475	41,000	2,375
1999-06-23	475	480	473	480	40,000	2,400
1999-06-22	485	485	475	480	32,000	2,400
1999-06-21	480	480	475	480	6,000	2,400
1999-06-18	487	487	482	482	29,000	2,410
1999-06-17	478	483	478	482	4,000	2,410
1999-06-15	485	485	483	483	4,000	2,415
1999-06-14	480	485	480	485	12,000	2,425
1999-06-11	490	490	482	485	94,000	2,425
1999-06-10	475	480	475	480	51,000	2,400
1999-06-09	475	476	475	475	65,000	2,375
1999-06-08	471	475	471	475	23,000	2,375
1999-06-07	475	476	475	476	30,000	2,380
1999-06-04	474	475	464	475	6,000	2,375
1999-06-03	475	475	475	475	1,000	2,375
1999-06-02	480	480	480	480	45,000	2,400
1999-06-01	460	465	460	465	36,000	2,325
1999-05-31	460	460	460	460	3,000	2,300
1999-05-28	455	460	455	460	9,000	2,300
1999-05-27	448	460	448	460	13,000	2,300
1999-05-26	458	458	458	458	4,000	2,290
1999-05-25	459	459	459	459	2,000	2,295
1999-05-24	460	460	460	460	18,000	2,300
1999-05-21	454	459	454	459	23,000	2,295
1999-05-20	452	459	448	459	15,000	2,295
1999-05-19	442	452	442	452	18,000	2,260
1999-05-18	460	460	449	452	38,000	2,260
1999-05-17	444	450	439	450	35,000	2,250
1999-05-14	445	450	440	449	10,000	2,245
1999-05-13	440	450	440	450	16,000	2,250
1999-05-12	440	450	440	450	21,000	2,250
1999-05-11	449	450	440	440	22,000	2,200
1999-05-10	439	450	439	449	8,000	2,245
1999-05-07	458	458	443	444	70,000	2,220
1999-05-06	453	453	450	450	20,000	2,250
1999-04-30	456	460	445	450	41,000	2,250
1999-04-28	460	460	449	460	21,000	2,300
1999-04-27	462	465	459	465	16,000	2,325
1999-04-26	465	465	465	465	2,000	2,325
1999-04-23	465	465	464	465	15,000	2,325
1999-04-22	465	465	465	465	20,000	2,325
1999-04-21	460	460	450	460	17,000	2,300
1999-04-20	460	460	450	460	25,000	2,300
1999-04-19	455	460	450	460	19,000	2,300
1999-04-16	460	460	459	460	14,000	2,300
1999-04-15	460	460	449	460	19,000	2,300
1999-04-14	461	461	446	460	8,000	2,300
1999-04-13	462	462	457	462	5,000	2,310
1999-04-12	460	465	450	462	12,000	2,310
1999-04-09	457	465	457	465	41,000	2,325
1999-04-08	460	470	460	467	11,000	2,335
1999-04-07	470	470	460	470	19,000	2,350
1999-04-06	472	472	471	471	7,000	2,355
1999-04-05	475	479	471	472	11,000	2,360
1999-04-02	480	480	465	479	60,000	2,395
1999-04-01	480	480	470	470	30,000	2,350
1999-03-31	479	480	475	480	36,000	2,400
1999-03-30	479	480	474	480	26,000	2,400
1999-03-29	475	480	475	480	24,000	2,400
1999-03-26	458	475	458	475	36,000	2,375
1999-03-25	460	470	460	470	94,000	2,350
1999-03-24	465	470	464	470	119,000	2,350
1999-03-23	460	465	449	465	35,000	2,325
1999-03-19	464	465	463	465	17,000	2,325
1999-03-18	465	465	452	464	54,000	2,320
1999-03-17	457	462	456	462	16,000	2,310
1999-03-16	460	462	459	462	47,000	2,310
1999-03-15	460	460	460	460	12,000	2,300
1999-03-12	465	465	460	460	62,000	2,300
1999-03-11	461	462	454	462	27,000	2,310
1999-03-10	461	462	461	462	12,000	2,310
1999-03-09	460	462	459	462	15,000	2,310
1999-03-08	462	462	462	462	11,000	2,310
1999-03-05	460	463	460	463	72,000	2,315
1999-03-04	460	463	459	462	62,000	2,310
1999-03-03	456	460	445	460	18,000	2,300
1999-03-02	462	462	447	461	69,000	2,305
1999-03-01	452	462	452	462	8,000	2,310
1999-02-26	461	462	456	462	24,000	2,310
1999-02-25	456	462	456	462	14,000	2,310
1999-02-24	460	462	460	461	19,000	2,305
1999-02-23	464	465	444	461	52,000	2,305
1999-02-22	460	464	460	464	25,000	2,320
1999-02-19	450	460	450	460	15,000	2,300
1999-02-18	460	460	460	460	29,000	2,300
1999-02-17	454	464	454	460	8,000	2,300
1999-02-16	464	464	464	464	9,000	2,320
1999-02-15	460	465	460	464	14,000	2,320
1999-02-12	465	465	465	465	4,000	2,325
1999-02-10	455	465	449	465	14,000	2,325
1999-02-09	460	465	456	465	19,000	2,325
1999-02-08	465	465	465	465	1,000	2,325
1999-02-05	465	465	465	465	1,000	2,325
1999-02-04	450	465	450	465	31,000	2,325
1999-02-03	465	465	460	460	11,000	2,300
1999-02-02	470	470	468	470	63,000	2,350
1999-02-01	470	470	470	470	21,000	2,350
1999-01-29	470	470	470	470	11,000	2,350
1999-01-28	467	470	467	470	12,000	2,350
1999-01-27	465	467	465	467	16,000	2,335
1999-01-26	460	465	460	465	22,000	2,325
1999-01-25	458	460	458	460	15,000	2,300
1999-01-22	465	465	458	458	27,000	2,290
1999-01-21	455	459	455	456	14,000	2,280
1999-01-20	455	455	450	455	26,000	2,275
1999-01-19	455	455	455	455	33,000	2,275
1999-01-18	448	448	440	448	39,000	2,240
1999-01-14	453	453	449	449	4,000	2,245
1999-01-13	436	456	436	455	208,000	2,275
1999-01-12	446	460	446	458	24,000	2,290
1999-01-11	436	456	436	456	10,000	2,280
1999-01-08	446	456	446	456	36,000	2,280
1999-01-07	457	457	457	457	8,000	2,285
1999-01-06	456	457	456	457	16,000	2,285
1999-01-05	470	472	456	457	89,000	2,285
1999-01-04	459	469	459	459	20,000	2,295

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 [1999年度]

8541 (株)愛媛銀行の時系列データ [1999年度]