8541 (株)愛媛銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 468 | 468 | 463 | 467 | 16,000 | 2,335 |
| 2000-12-28 | 468 | 468 | 462 | 468 | 8,000 | 2,340 |
| 2000-12-27 | 460 | 467 | 460 | 467 | 12,000 | 2,335 |
| 2000-12-26 | 471 | 471 | 456 | 459 | 28,000 | 2,295 |
| 2000-12-25 | 466 | 471 | 466 | 471 | 12,000 | 2,355 |
| 2000-12-22 | 471 | 471 | 465 | 471 | 48,000 | 2,355 |
| 2000-12-21 | 466 | 471 | 466 | 470 | 11,000 | 2,350 |
| 2000-12-20 | 465 | 471 | 460 | 471 | 20,000 | 2,355 |
| 2000-12-19 | 470 | 470 | 460 | 465 | 31,000 | 2,325 |
| 2000-12-18 | 471 | 471 | 467 | 467 | 12,000 | 2,335 |
| 2000-12-15 | 468 | 468 | 465 | 465 | 12,000 | 2,325 |
| 2000-12-14 | 466 | 469 | 465 | 465 | 8,000 | 2,325 |
| 2000-12-13 | 469 | 471 | 466 | 466 | 12,000 | 2,330 |
| 2000-12-12 | 471 | 471 | 471 | 471 | 19,000 | 2,355 |
| 2000-12-11 | 471 | 471 | 471 | 471 | 9,000 | 2,355 |
| 2000-12-08 | 462 | 471 | 462 | 471 | 89,000 | 2,355 |
| 2000-12-07 | 468 | 472 | 464 | 472 | 22,000 | 2,360 |
| 2000-12-06 | 468 | 468 | 465 | 468 | 13,000 | 2,340 |
| 2000-12-05 | 470 | 472 | 468 | 468 | 15,000 | 2,340 |
| 2000-12-04 | 473 | 473 | 472 | 472 | 32,000 | 2,360 |
| 2000-12-01 | 472 | 472 | 467 | 467 | 45,000 | 2,335 |
| 2000-11-30 | 470 | 473 | 470 | 473 | 40,000 | 2,365 |
| 2000-11-29 | 465 | 470 | 465 | 470 | 10,000 | 2,350 |
| 2000-11-28 | 466 | 466 | 462 | 465 | 4,000 | 2,325 |
| 2000-11-27 | 468 | 473 | 466 | 466 | 13,000 | 2,330 |
| 2000-11-24 | 467 | 473 | 467 | 473 | 9,000 | 2,365 |
| 2000-11-22 | 474 | 474 | 467 | 467 | 25,000 | 2,335 |
| 2000-11-21 | 460 | 470 | 460 | 470 | 12,000 | 2,350 |
| 2000-11-20 | 470 | 470 | 470 | 470 | 32,000 | 2,350 |
| 2000-11-17 | 473 | 473 | 470 | 470 | 20,000 | 2,350 |
| 2000-11-16 | 465 | 465 | 458 | 459 | 8,000 | 2,295 |
| 2000-11-15 | 457 | 458 | 455 | 458 | 17,000 | 2,290 |
| 2000-11-14 | 461 | 461 | 458 | 458 | 8,000 | 2,290 |
| 2000-11-13 | 461 | 461 | 458 | 461 | 14,000 | 2,305 |
| 2000-11-10 | 460 | 464 | 460 | 461 | 13,000 | 2,305 |
| 2000-11-09 | 470 | 470 | 461 | 464 | 18,000 | 2,320 |
| 2000-11-08 | 465 | 466 | 465 | 466 | 4,000 | 2,330 |
| 2000-11-07 | 465 | 470 | 461 | 468 | 13,000 | 2,340 |
| 2000-11-06 | 472 | 473 | 470 | 470 | 27,000 | 2,350 |
| 2000-11-02 | 474 | 474 | 472 | 473 | 51,000 | 2,365 |
| 2000-11-01 | 470 | 473 | 470 | 472 | 30,000 | 2,360 |
| 2000-10-31 | 460 | 468 | 460 | 468 | 20,000 | 2,340 |
| 2000-10-30 | 465 | 465 | 460 | 465 | 7,000 | 2,325 |
| 2000-10-27 | 473 | 473 | 465 | 469 | 21,000 | 2,345 |
| 2000-10-26 | 472 | 474 | 469 | 474 | 15,000 | 2,370 |
| 2000-10-25 | 472 | 472 | 470 | 472 | 6,000 | 2,360 |
| 2000-10-24 | 474 | 474 | 474 | 474 | 17,000 | 2,370 |
| 2000-10-23 | 473 | 474 | 469 | 469 | 14,000 | 2,345 |
| 2000-10-20 | 473 | 473 | 471 | 473 | 25,000 | 2,365 |
| 2000-10-19 | 465 | 473 | 460 | 473 | 18,000 | 2,365 |
| 2000-10-18 | 473 | 474 | 459 | 469 | 26,000 | 2,345 |
| 2000-10-17 | 473 | 473 | 471 | 473 | 16,000 | 2,365 |
| 2000-10-16 | 473 | 474 | 473 | 473 | 8,000 | 2,365 |
| 2000-10-13 | 475 | 478 | 474 | 476 | 7,000 | 2,380 |
| 2000-10-12 | 460 | 471 | 460 | 471 | 5,000 | 2,355 |
| 2000-10-11 | 465 | 470 | 461 | 470 | 15,000 | 2,350 |
| 2000-10-10 | 473 | 473 | 468 | 470 | 10,000 | 2,350 |
| 2000-10-06 | 477 | 478 | 477 | 478 | 12,000 | 2,390 |
| 2000-10-05 | 473 | 478 | 473 | 478 | 8,000 | 2,390 |
| 2000-10-04 | 478 | 478 | 477 | 478 | 18,000 | 2,390 |
| 2000-10-03 | 480 | 480 | 470 | 479 | 51,000 | 2,395 |
| 2000-10-02 | 478 | 479 | 474 | 479 | 39,000 | 2,395 |
| 2000-09-29 | 474 | 479 | 473 | 479 | 60,000 | 2,395 |
| 2000-09-28 | 470 | 473 | 470 | 473 | 50,000 | 2,365 |
| 2000-09-27 | 470 | 470 | 462 | 470 | 24,000 | 2,350 |
| 2000-09-26 | 470 | 470 | 465 | 470 | 14,000 | 2,350 |
| 2000-09-25 | 474 | 474 | 470 | 470 | 19,000 | 2,350 |
| 2000-09-22 | 473 | 474 | 468 | 474 | 32,000 | 2,370 |
| 2000-09-21 | 474 | 476 | 472 | 474 | 51,000 | 2,370 |
| 2000-09-20 | 475 | 478 | 471 | 478 | 52,000 | 2,390 |
| 2000-09-19 | 469 | 480 | 467 | 480 | 81,000 | 2,400 |
| 2000-09-18 | 460 | 461 | 459 | 459 | 8,000 | 2,295 |
| 2000-09-14 | 460 | 460 | 459 | 460 | 12,000 | 2,300 |
| 2000-09-13 | 461 | 461 | 460 | 460 | 16,000 | 2,300 |
| 2000-09-12 | 456 | 462 | 451 | 461 | 21,000 | 2,305 |
| 2000-09-11 | 461 | 465 | 455 | 461 | 31,000 | 2,305 |
| 2000-09-08 | 462 | 466 | 462 | 466 | 43,000 | 2,330 |
| 2000-09-07 | 465 | 465 | 449 | 465 | 12,000 | 2,325 |
| 2000-09-06 | 470 | 470 | 463 | 465 | 13,000 | 2,325 |
| 2000-09-05 | 465 | 470 | 465 | 470 | 17,000 | 2,350 |
| 2000-09-04 | 470 | 470 | 459 | 465 | 50,000 | 2,325 |
| 2000-09-01 | 468 | 468 | 458 | 465 | 34,000 | 2,325 |
| 2000-08-31 | 467 | 468 | 460 | 468 | 15,000 | 2,340 |
| 2000-08-30 | 469 | 469 | 459 | 467 | 8,000 | 2,335 |
| 2000-08-29 | 469 | 469 | 465 | 469 | 19,000 | 2,345 |
| 2000-08-28 | 469 | 470 | 459 | 470 | 20,000 | 2,350 |
| 2000-08-25 | 468 | 469 | 468 | 469 | 21,000 | 2,345 |
| 2000-08-24 | 465 | 468 | 465 | 468 | 26,000 | 2,340 |
| 2000-08-23 | 467 | 467 | 465 | 465 | 6,000 | 2,325 |
| 2000-08-22 | 465 | 467 | 465 | 467 | 33,000 | 2,335 |
| 2000-08-21 | 467 | 467 | 458 | 465 | 11,000 | 2,325 |
| 2000-08-18 | 468 | 468 | 468 | 468 | 26,000 | 2,340 |
| 2000-08-17 | 462 | 464 | 462 | 464 | 3,000 | 2,320 |
| 2000-08-16 | 459 | 464 | 459 | 464 | 9,000 | 2,320 |
| 2000-08-15 | 464 | 464 | 464 | 464 | 9,000 | 2,320 |
| 2000-08-14 | 463 | 465 | 463 | 464 | 6,000 | 2,320 |
| 2000-08-11 | 465 | 465 | 465 | 465 | 5,000 | 2,325 |
| 2000-08-10 | 468 | 468 | 465 | 465 | 11,000 | 2,325 |
| 2000-08-09 | 468 | 468 | 465 | 465 | 9,000 | 2,325 |
| 2000-08-08 | 467 | 469 | 463 | 468 | 15,000 | 2,340 |
| 2000-08-07 | 469 | 469 | 469 | 469 | 11,000 | 2,345 |
| 2000-08-04 | 465 | 470 | 464 | 469 | 24,000 | 2,345 |
| 2000-08-03 | 465 | 465 | 465 | 465 | 9,000 | 2,325 |
| 2000-08-02 | 467 | 467 | 467 | 467 | 32,000 | 2,335 |
| 2000-08-01 | 465 | 465 | 458 | 465 | 52,000 | 2,325 |
| 2000-07-31 | 465 | 465 | 455 | 460 | 10,000 | 2,300 |
| 2000-07-28 | 460 | 460 | 459 | 459 | 3,000 | 2,295 |
| 2000-07-27 | 454 | 460 | 454 | 460 | 10,000 | 2,300 |
| 2000-07-26 | 460 | 460 | 449 | 459 | 11,000 | 2,295 |
| 2000-07-25 | 455 | 460 | 450 | 459 | 36,000 | 2,295 |
| 2000-07-24 | 468 | 468 | 460 | 460 | 32,000 | 2,300 |
| 2000-07-21 | 456 | 460 | 452 | 460 | 9,000 | 2,300 |
| 2000-07-19 | 454 | 457 | 448 | 457 | 19,000 | 2,285 |
| 2000-07-18 | 467 | 467 | 452 | 457 | 32,000 | 2,285 |
| 2000-07-17 | 458 | 458 | 452 | 452 | 14,000 | 2,260 |
| 2000-07-14 | 458 | 458 | 458 | 458 | 5,000 | 2,290 |
| 2000-07-13 | 460 | 460 | 449 | 458 | 17,000 | 2,290 |
| 2000-07-12 | 465 | 465 | 460 | 460 | 9,000 | 2,300 |
| 2000-07-11 | 464 | 467 | 457 | 465 | 25,000 | 2,325 |
| 2000-07-10 | 459 | 464 | 450 | 464 | 25,000 | 2,320 |
| 2000-07-07 | 467 | 467 | 457 | 464 | 7,000 | 2,320 |
| 2000-07-06 | 463 | 467 | 463 | 467 | 11,000 | 2,335 |
| 2000-07-05 | 463 | 468 | 460 | 463 | 16,000 | 2,315 |
| 2000-07-04 | 474 | 474 | 468 | 468 | 36,000 | 2,340 |
| 2000-07-03 | 470 | 471 | 461 | 468 | 95,000 | 2,340 |
| 2000-06-30 | 474 | 474 | 466 | 471 | 50,000 | 2,355 |
| 2000-06-29 | 467 | 468 | 467 | 468 | 6,000 | 2,340 |
| 2000-06-28 | 472 | 473 | 465 | 472 | 84,000 | 2,360 |
| 2000-06-27 | 473 | 473 | 472 | 472 | 17,000 | 2,360 |
| 2000-06-26 | 474 | 474 | 473 | 473 | 12,000 | 2,365 |
| 2000-06-23 | 469 | 470 | 468 | 468 | 18,000 | 2,340 |
| 2000-06-22 | 474 | 474 | 473 | 474 | 55,000 | 2,370 |
| 2000-06-21 | 474 | 475 | 473 | 473 | 67,000 | 2,365 |
| 2000-06-20 | 474 | 475 | 473 | 475 | 103,000 | 2,375 |
| 2000-06-19 | 469 | 474 | 469 | 474 | 32,000 | 2,370 |
| 2000-06-16 | 474 | 474 | 469 | 474 | 19,000 | 2,370 |
| 2000-06-15 | 472 | 473 | 472 | 473 | 7,000 | 2,365 |
| 2000-06-14 | 471 | 472 | 461 | 472 | 14,000 | 2,360 |
| 2000-06-13 | 468 | 471 | 466 | 471 | 24,000 | 2,355 |
| 2000-06-12 | 473 | 474 | 473 | 473 | 10,000 | 2,365 |
| 2000-06-09 | 474 | 474 | 467 | 474 | 65,000 | 2,370 |
| 2000-06-08 | 470 | 473 | 463 | 473 | 8,000 | 2,365 |
| 2000-06-07 | 464 | 474 | 464 | 470 | 27,000 | 2,350 |
| 2000-06-06 | 469 | 474 | 469 | 469 | 45,000 | 2,345 |
| 2000-06-05 | 463 | 474 | 444 | 474 | 18,000 | 2,370 |
| 2000-06-02 | 474 | 474 | 464 | 464 | 65,000 | 2,320 |
| 2000-06-01 | 457 | 461 | 456 | 460 | 46,000 | 2,300 |
| 2000-05-31 | 459 | 459 | 457 | 457 | 29,000 | 2,285 |
| 2000-05-30 | 459 | 459 | 459 | 459 | 8,000 | 2,295 |
| 2000-05-29 | 459 | 459 | 458 | 459 | 10,000 | 2,295 |
| 2000-05-26 | 459 | 460 | 458 | 458 | 35,000 | 2,290 |
| 2000-05-25 | 459 | 459 | 455 | 455 | 16,000 | 2,275 |
| 2000-05-24 | 454 | 459 | 454 | 459 | 37,000 | 2,295 |
| 2000-05-23 | 459 | 459 | 459 | 459 | 42,000 | 2,295 |
| 2000-05-22 | 452 | 455 | 449 | 455 | 20,000 | 2,275 |
| 2000-05-19 | 457 | 457 | 457 | 457 | 13,000 | 2,285 |
| 2000-05-18 | 459 | 460 | 451 | 457 | 64,000 | 2,285 |
| 2000-05-17 | 451 | 460 | 449 | 458 | 12,000 | 2,290 |
| 2000-05-16 | 452 | 452 | 451 | 451 | 11,000 | 2,255 |
| 2000-05-15 | 456 | 458 | 451 | 452 | 19,000 | 2,260 |
| 2000-05-12 | 451 | 458 | 451 | 456 | 20,000 | 2,280 |
| 2000-05-11 | 459 | 459 | 449 | 451 | 16,000 | 2,255 |
| 2000-05-10 | 457 | 460 | 457 | 460 | 37,000 | 2,300 |
| 2000-05-09 | 454 | 457 | 452 | 457 | 19,000 | 2,285 |
| 2000-05-08 | 459 | 460 | 457 | 457 | 52,000 | 2,285 |
| 2000-05-02 | 459 | 459 | 454 | 459 | 68,000 | 2,295 |
| 2000-05-01 | 440 | 448 | 440 | 448 | 15,000 | 2,240 |
| 2000-04-28 | 440 | 450 | 431 | 431 | 48,000 | 2,155 |
| 2000-04-27 | 447 | 452 | 442 | 442 | 20,000 | 2,210 |
| 2000-04-26 | 450 | 452 | 448 | 452 | 13,000 | 2,260 |
| 2000-04-25 | 458 | 458 | 450 | 450 | 15,000 | 2,250 |
| 2000-04-24 | 470 | 470 | 454 | 458 | 33,000 | 2,290 |
| 2000-04-21 | 470 | 470 | 455 | 460 | 8,000 | 2,300 |
| 2000-04-20 | 467 | 470 | 467 | 470 | 23,000 | 2,350 |
| 2000-04-19 | 468 | 468 | 465 | 467 | 14,000 | 2,335 |
| 2000-04-18 | 468 | 468 | 468 | 468 | 47,000 | 2,340 |
| 2000-04-17 | 467 | 467 | 464 | 465 | 11,000 | 2,325 |
| 2000-04-14 | 462 | 462 | 452 | 452 | 13,000 | 2,260 |
| 2000-04-13 | 462 | 462 | 449 | 453 | 17,000 | 2,265 |
| 2000-04-12 | 458 | 465 | 458 | 462 | 16,000 | 2,310 |
| 2000-04-11 | 467 | 468 | 459 | 468 | 10,000 | 2,340 |
| 2000-04-10 | 465 | 467 | 462 | 467 | 12,000 | 2,335 |
| 2000-04-07 | 465 | 467 | 455 | 465 | 31,000 | 2,325 |
| 2000-04-06 | 457 | 467 | 455 | 465 | 30,000 | 2,325 |
| 2000-04-05 | 467 | 467 | 467 | 467 | 7,000 | 2,335 |
| 2000-04-04 | 476 | 476 | 464 | 467 | 76,000 | 2,335 |
| 2000-04-03 | 475 | 475 | 460 | 471 | 31,000 | 2,355 |
| 2000-03-31 | 476 | 476 | 461 | 475 | 46,000 | 2,375 |
| 2000-03-30 | 465 | 465 | 457 | 462 | 17,000 | 2,310 |
| 2000-03-29 | 455 | 465 | 455 | 462 | 31,000 | 2,310 |
| 2000-03-28 | 450 | 455 | 450 | 455 | 9,000 | 2,275 |
| 2000-03-27 | 460 | 460 | 455 | 457 | 9,000 | 2,285 |
| 2000-03-24 | 462 | 462 | 451 | 461 | 30,000 | 2,305 |
| 2000-03-23 | 466 | 466 | 445 | 462 | 42,000 | 2,310 |
| 2000-03-22 | 465 | 465 | 460 | 465 | 45,000 | 2,325 |
| 2000-03-21 | 455 | 455 | 449 | 455 | 61,000 | 2,275 |
| 2000-03-17 | 450 | 450 | 448 | 450 | 26,000 | 2,250 |
| 2000-03-16 | 444 | 450 | 442 | 450 | 51,000 | 2,250 |
| 2000-03-15 | 431 | 445 | 431 | 444 | 79,000 | 2,220 |
| 2000-03-14 | 426 | 435 | 426 | 435 | 52,000 | 2,175 |
| 2000-03-13 | 420 | 426 | 415 | 426 | 31,000 | 2,130 |
| 2000-03-10 | 421 | 425 | 415 | 425 | 156,000 | 2,125 |
| 2000-03-09 | 420 | 420 | 415 | 420 | 10,000 | 2,100 |
| 2000-03-08 | 420 | 425 | 420 | 420 | 26,000 | 2,100 |
| 2000-03-07 | 425 | 425 | 418 | 425 | 36,000 | 2,125 |
| 2000-03-06 | 424 | 426 | 415 | 425 | 29,000 | 2,125 |
| 2000-03-03 | 429 | 429 | 425 | 425 | 29,000 | 2,125 |
| 2000-03-02 | 420 | 430 | 417 | 430 | 80,000 | 2,150 |
| 2000-03-01 | 416 | 418 | 410 | 418 | 36,000 | 2,090 |
| 2000-02-29 | 419 | 420 | 416 | 420 | 46,000 | 2,100 |
| 2000-02-28 | 415 | 417 | 415 | 417 | 22,000 | 2,085 |
| 2000-02-25 | 416 | 418 | 414 | 418 | 42,000 | 2,090 |
| 2000-02-24 | 415 | 420 | 414 | 420 | 43,000 | 2,100 |
| 2000-02-23 | 415 | 415 | 411 | 415 | 49,000 | 2,075 |
| 2000-02-22 | 416 | 420 | 416 | 416 | 94,000 | 2,080 |
| 2000-02-21 | 413 | 418 | 412 | 412 | 24,000 | 2,060 |
| 2000-02-18 | 416 | 418 | 410 | 418 | 84,000 | 2,090 |
| 2000-02-17 | 418 | 418 | 412 | 416 | 33,000 | 2,080 |
| 2000-02-16 | 410 | 419 | 410 | 418 | 76,000 | 2,090 |
| 2000-02-15 | 415 | 415 | 409 | 415 | 34,000 | 2,075 |
| 2000-02-14 | 410 | 415 | 410 | 415 | 27,000 | 2,075 |
| 2000-02-10 | 415 | 420 | 410 | 415 | 73,000 | 2,075 |
| 2000-02-09 | 420 | 420 | 415 | 420 | 15,000 | 2,100 |
| 2000-02-08 | 416 | 420 | 415 | 420 | 27,000 | 2,100 |
| 2000-02-07 | 416 | 420 | 416 | 416 | 11,000 | 2,080 |
| 2000-02-04 | 421 | 421 | 415 | 421 | 34,000 | 2,105 |
| 2000-02-03 | 420 | 423 | 417 | 417 | 21,000 | 2,085 |
| 2000-02-02 | 425 | 425 | 420 | 420 | 68,000 | 2,100 |
| 2000-02-01 | 425 | 425 | 413 | 420 | 69,000 | 2,100 |
| 2000-01-31 | 428 | 428 | 422 | 422 | 18,000 | 2,110 |
| 2000-01-28 | 422 | 428 | 422 | 428 | 13,000 | 2,140 |
| 2000-01-27 | 427 | 428 | 423 | 427 | 36,000 | 2,135 |
| 2000-01-26 | 423 | 428 | 420 | 427 | 30,000 | 2,135 |
| 2000-01-25 | 427 | 428 | 418 | 428 | 47,000 | 2,140 |
| 2000-01-24 | 429 | 429 | 424 | 428 | 49,000 | 2,140 |
| 2000-01-21 | 429 | 429 | 412 | 424 | 28,000 | 2,120 |
| 2000-01-20 | 430 | 430 | 428 | 429 | 24,000 | 2,145 |
| 2000-01-19 | 429 | 429 | 428 | 429 | 14,000 | 2,145 |
| 2000-01-18 | 435 | 435 | 415 | 429 | 56,000 | 2,145 |
| 2000-01-17 | 432 | 434 | 423 | 430 | 35,000 | 2,150 |
| 2000-01-14 | 430 | 434 | 420 | 434 | 22,000 | 2,170 |
| 2000-01-13 | 430 | 430 | 425 | 430 | 25,000 | 2,150 |
| 2000-01-12 | 434 | 434 | 420 | 430 | 36,000 | 2,150 |
| 2000-01-11 | 435 | 435 | 420 | 430 | 35,000 | 2,150 |
| 2000-01-07 | 427 | 438 | 423 | 435 | 19,000 | 2,175 |
| 2000-01-06 | 432 | 437 | 417 | 432 | 29,000 | 2,160 |
| 2000-01-05 | 450 | 450 | 432 | 432 | 64,000 | 2,160 |
| 2000-01-04 | 449 | 449 | 439 | 444 | 21,000 | 2,220 |
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