8541 (株)愛媛銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 452 | 464 | 452 | 463 | 20,000 | 2,315 |
| 2001-12-27 | 437 | 437 | 430 | 437 | 26,000 | 2,185 |
| 2001-12-26 | 437 | 447 | 436 | 447 | 25,000 | 2,235 |
| 2001-12-25 | 472 | 472 | 457 | 457 | 38,000 | 2,285 |
| 2001-12-21 | 442 | 457 | 437 | 457 | 13,000 | 2,285 |
| 2001-12-20 | 455 | 465 | 455 | 457 | 34,000 | 2,285 |
| 2001-12-19 | 459 | 460 | 451 | 456 | 38,000 | 2,280 |
| 2001-12-18 | 459 | 460 | 453 | 460 | 54,000 | 2,300 |
| 2001-12-17 | 436 | 454 | 434 | 451 | 22,000 | 2,255 |
| 2001-12-14 | 443 | 443 | 436 | 436 | 163,000 | 2,180 |
| 2001-12-13 | 480 | 483 | 473 | 478 | 35,000 | 2,390 |
| 2001-12-12 | 468 | 485 | 453 | 485 | 41,000 | 2,425 |
| 2001-12-11 | 448 | 454 | 448 | 453 | 22,000 | 2,265 |
| 2001-12-10 | 449 | 453 | 449 | 453 | 10,000 | 2,265 |
| 2001-12-07 | 445 | 450 | 445 | 449 | 11,000 | 2,245 |
| 2001-12-06 | 452 | 452 | 448 | 450 | 21,000 | 2,250 |
| 2001-12-05 | 451 | 452 | 450 | 452 | 23,000 | 2,260 |
| 2001-12-04 | 450 | 452 | 442 | 452 | 90,000 | 2,260 |
| 2001-12-03 | 425 | 438 | 425 | 437 | 16,000 | 2,185 |
| 2001-11-30 | 438 | 439 | 425 | 425 | 75,000 | 2,125 |
| 2001-11-29 | 414 | 419 | 414 | 418 | 22,000 | 2,090 |
| 2001-11-28 | 426 | 426 | 406 | 414 | 28,000 | 2,070 |
| 2001-11-27 | 452 | 452 | 424 | 429 | 44,000 | 2,145 |
| 2001-11-26 | 444 | 450 | 441 | 450 | 23,000 | 2,250 |
| 2001-11-22 | 459 | 459 | 442 | 444 | 25,000 | 2,220 |
| 2001-11-21 | 443 | 447 | 435 | 439 | 29,000 | 2,195 |
| 2001-11-20 | 470 | 470 | 443 | 443 | 32,000 | 2,215 |
| 2001-11-19 | 464 | 464 | 454 | 460 | 17,000 | 2,300 |
| 2001-11-16 | 465 | 465 | 454 | 454 | 31,000 | 2,270 |
| 2001-11-15 | 440 | 455 | 440 | 455 | 14,000 | 2,275 |
| 2001-11-14 | 465 | 465 | 455 | 455 | 11,000 | 2,275 |
| 2001-11-13 | 463 | 465 | 460 | 465 | 9,000 | 2,325 |
| 2001-11-12 | 466 | 466 | 460 | 461 | 11,000 | 2,305 |
| 2001-11-09 | 475 | 475 | 463 | 468 | 13,000 | 2,340 |
| 2001-11-08 | 470 | 471 | 470 | 470 | 3,000 | 2,350 |
| 2001-11-07 | 469 | 478 | 465 | 465 | 24,000 | 2,325 |
| 2001-11-06 | 467 | 476 | 467 | 469 | 11,000 | 2,345 |
| 2001-11-05 | 451 | 475 | 448 | 475 | 16,000 | 2,375 |
| 2001-11-02 | 494 | 494 | 464 | 466 | 57,000 | 2,330 |
| 2001-11-01 | 507 | 507 | 455 | 469 | 109,000 | 2,345 |
| 2001-10-31 | 495 | 505 | 495 | 503 | 34,000 | 2,515 |
| 2001-10-30 | 512 | 512 | 498 | 503 | 11,000 | 2,515 |
| 2001-10-29 | 527 | 527 | 514 | 514 | 15,000 | 2,570 |
| 2001-10-26 | 530 | 530 | 520 | 527 | 40,000 | 2,635 |
| 2001-10-25 | 514 | 530 | 509 | 530 | 80,000 | 2,650 |
| 2001-10-24 | 506 | 515 | 506 | 514 | 106,000 | 2,570 |
| 2001-10-23 | 494 | 508 | 494 | 508 | 54,000 | 2,540 |
| 2001-10-22 | 485 | 485 | 472 | 479 | 22,000 | 2,395 |
| 2001-10-19 | 483 | 484 | 474 | 480 | 21,000 | 2,400 |
| 2001-10-18 | 495 | 495 | 488 | 488 | 31,000 | 2,440 |
| 2001-10-17 | 497 | 497 | 493 | 497 | 28,000 | 2,485 |
| 2001-10-16 | 487 | 500 | 487 | 499 | 12,000 | 2,495 |
| 2001-10-15 | 479 | 492 | 479 | 492 | 25,000 | 2,460 |
| 2001-10-12 | 479 | 484 | 474 | 484 | 35,000 | 2,420 |
| 2001-10-11 | 478 | 480 | 474 | 474 | 44,000 | 2,370 |
| 2001-10-10 | 477 | 482 | 477 | 478 | 35,000 | 2,390 |
| 2001-10-09 | 480 | 481 | 474 | 479 | 25,000 | 2,395 |
| 2001-10-05 | 479 | 485 | 475 | 475 | 47,000 | 2,375 |
| 2001-10-04 | 470 | 479 | 470 | 479 | 43,000 | 2,395 |
| 2001-10-03 | 479 | 479 | 470 | 474 | 48,000 | 2,370 |
| 2001-10-02 | 460 | 479 | 458 | 479 | 79,000 | 2,395 |
| 2001-10-01 | 460 | 460 | 455 | 459 | 55,000 | 2,295 |
| 2001-09-28 | 459 | 460 | 449 | 460 | 48,000 | 2,300 |
| 2001-09-27 | 458 | 459 | 445 | 459 | 14,000 | 2,295 |
| 2001-09-26 | 450 | 459 | 450 | 459 | 23,000 | 2,295 |
| 2001-09-25 | 445 | 445 | 440 | 445 | 24,000 | 2,225 |
| 2001-09-21 | 433 | 433 | 420 | 422 | 15,000 | 2,110 |
| 2001-09-20 | 413 | 433 | 413 | 433 | 20,000 | 2,165 |
| 2001-09-19 | 421 | 433 | 421 | 433 | 20,000 | 2,165 |
| 2001-09-18 | 434 | 434 | 419 | 426 | 26,000 | 2,130 |
| 2001-09-17 | 429 | 429 | 429 | 429 | 7,000 | 2,145 |
| 2001-09-14 | 444 | 444 | 439 | 439 | 67,000 | 2,195 |
| 2001-09-13 | 413 | 424 | 413 | 424 | 17,000 | 2,120 |
| 2001-09-12 | 423 | 435 | 421 | 423 | 9,000 | 2,115 |
| 2001-09-11 | 441 | 442 | 424 | 424 | 13,000 | 2,120 |
| 2001-09-10 | 436 | 440 | 436 | 440 | 6,000 | 2,200 |
| 2001-09-07 | 447 | 452 | 447 | 451 | 7,000 | 2,255 |
| 2001-09-06 | 451 | 457 | 451 | 457 | 10,000 | 2,285 |
| 2001-09-05 | 454 | 459 | 452 | 459 | 25,000 | 2,295 |
| 2001-09-04 | 457 | 459 | 451 | 459 | 48,000 | 2,295 |
| 2001-09-03 | 455 | 456 | 442 | 442 | 9,000 | 2,210 |
| 2001-08-31 | 460 | 460 | 454 | 457 | 34,000 | 2,285 |
| 2001-08-30 | 452 | 457 | 452 | 457 | 12,000 | 2,285 |
| 2001-08-29 | 453 | 456 | 453 | 453 | 9,000 | 2,265 |
| 2001-08-28 | 465 | 465 | 453 | 453 | 11,000 | 2,265 |
| 2001-08-27 | 470 | 470 | 459 | 460 | 11,000 | 2,300 |
| 2001-08-24 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2001-08-23 | 445 | 445 | 441 | 441 | 5,000 | 2,205 |
| 2001-08-22 | 454 | 459 | 454 | 459 | 15,000 | 2,295 |
| 2001-08-21 | 427 | 450 | 427 | 450 | 35,000 | 2,250 |
| 2001-08-20 | 435 | 435 | 426 | 426 | 18,000 | 2,130 |
| 2001-08-17 | 440 | 440 | 428 | 430 | 18,000 | 2,150 |
| 2001-08-16 | 446 | 446 | 442 | 442 | 7,000 | 2,210 |
| 2001-08-15 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2001-08-14 | 450 | 450 | 448 | 450 | 11,000 | 2,250 |
| 2001-08-13 | 445 | 445 | 440 | 440 | 10,000 | 2,200 |
| 2001-08-10 | 451 | 451 | 445 | 450 | 12,000 | 2,250 |
| 2001-08-09 | 446 | 452 | 446 | 451 | 8,000 | 2,255 |
| 2001-08-08 | 454 | 455 | 450 | 451 | 21,000 | 2,255 |
| 2001-08-07 | 463 | 465 | 463 | 464 | 11,000 | 2,320 |
| 2001-08-06 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2001-08-03 | 469 | 469 | 455 | 466 | 35,000 | 2,330 |
| 2001-08-02 | 480 | 480 | 478 | 480 | 88,000 | 2,400 |
| 2001-08-01 | 475 | 480 | 475 | 480 | 103,000 | 2,400 |
| 2001-07-31 | 474 | 475 | 471 | 475 | 59,000 | 2,375 |
| 2001-07-30 | 474 | 475 | 464 | 464 | 19,000 | 2,320 |
| 2001-07-27 | 474 | 475 | 473 | 473 | 36,000 | 2,365 |
| 2001-07-26 | 470 | 474 | 470 | 474 | 20,000 | 2,370 |
| 2001-07-25 | 469 | 470 | 460 | 470 | 40,000 | 2,350 |
| 2001-07-24 | 465 | 470 | 461 | 469 | 37,000 | 2,345 |
| 2001-07-23 | 460 | 463 | 460 | 463 | 20,000 | 2,315 |
| 2001-07-19 | 453 | 465 | 453 | 465 | 23,000 | 2,325 |
| 2001-07-18 | 455 | 455 | 450 | 453 | 31,000 | 2,265 |
| 2001-07-17 | 450 | 450 | 450 | 450 | 8,000 | 2,250 |
| 2001-07-16 | 451 | 453 | 450 | 450 | 8,000 | 2,250 |
| 2001-07-13 | 450 | 452 | 450 | 450 | 14,000 | 2,250 |
| 2001-07-12 | 454 | 454 | 453 | 453 | 5,000 | 2,265 |
| 2001-07-11 | 453 | 458 | 450 | 454 | 15,000 | 2,270 |
| 2001-07-10 | 459 | 459 | 450 | 453 | 18,000 | 2,265 |
| 2001-07-09 | 466 | 466 | 446 | 460 | 25,000 | 2,300 |
| 2001-07-06 | 451 | 457 | 448 | 457 | 8,000 | 2,285 |
| 2001-07-05 | 466 | 466 | 466 | 466 | 4,000 | 2,330 |
| 2001-07-04 | 465 | 466 | 460 | 466 | 18,000 | 2,330 |
| 2001-07-03 | 474 | 474 | 465 | 466 | 45,000 | 2,330 |
| 2001-07-02 | 478 | 478 | 464 | 465 | 39,000 | 2,325 |
| 2001-06-29 | 460 | 468 | 456 | 468 | 42,000 | 2,340 |
| 2001-06-28 | 464 | 465 | 460 | 462 | 26,000 | 2,310 |
| 2001-06-27 | 460 | 460 | 460 | 460 | 7,000 | 2,300 |
| 2001-06-26 | 454 | 465 | 454 | 460 | 45,000 | 2,300 |
| 2001-06-25 | 458 | 458 | 455 | 455 | 9,000 | 2,275 |
| 2001-06-22 | 460 | 462 | 459 | 460 | 107,000 | 2,300 |
| 2001-06-21 | 460 | 460 | 457 | 460 | 25,000 | 2,300 |
| 2001-06-20 | 452 | 460 | 452 | 460 | 17,000 | 2,300 |
| 2001-06-19 | 456 | 456 | 450 | 452 | 28,000 | 2,260 |
| 2001-06-18 | 460 | 460 | 446 | 446 | 12,000 | 2,230 |
| 2001-06-15 | 456 | 456 | 445 | 445 | 13,000 | 2,225 |
| 2001-06-14 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2001-06-13 | 450 | 455 | 450 | 455 | 8,000 | 2,275 |
| 2001-06-12 | 455 | 455 | 450 | 450 | 12,000 | 2,250 |
| 2001-06-11 | 457 | 460 | 457 | 460 | 2,000 | 2,300 |
| 2001-06-08 | 460 | 460 | 450 | 459 | 234,000 | 2,295 |
| 2001-06-07 | 451 | 451 | 447 | 447 | 4,000 | 2,235 |
| 2001-06-06 | 450 | 455 | 447 | 455 | 17,000 | 2,275 |
| 2001-06-05 | 451 | 455 | 451 | 455 | 39,000 | 2,275 |
| 2001-06-04 | 453 | 453 | 447 | 451 | 51,000 | 2,255 |
| 2001-06-01 | 443 | 444 | 443 | 443 | 29,000 | 2,215 |
| 2001-05-31 | 432 | 447 | 431 | 433 | 15,000 | 2,165 |
| 2001-05-30 | 448 | 448 | 447 | 447 | 4,000 | 2,235 |
| 2001-05-29 | 447 | 448 | 447 | 448 | 6,000 | 2,240 |
| 2001-05-28 | 452 | 452 | 448 | 448 | 6,000 | 2,240 |
| 2001-05-25 | 451 | 452 | 447 | 452 | 7,000 | 2,260 |
| 2001-05-24 | 450 | 454 | 450 | 454 | 7,000 | 2,270 |
| 2001-05-23 | 447 | 459 | 447 | 451 | 10,000 | 2,255 |
| 2001-05-22 | 457 | 459 | 452 | 454 | 34,000 | 2,270 |
| 2001-05-21 | 455 | 455 | 450 | 451 | 9,000 | 2,255 |
| 2001-05-18 | 458 | 460 | 451 | 455 | 48,000 | 2,275 |
| 2001-05-17 | 448 | 453 | 447 | 453 | 10,000 | 2,265 |
| 2001-05-16 | 448 | 448 | 448 | 448 | 5,000 | 2,240 |
| 2001-05-15 | 448 | 448 | 446 | 447 | 9,000 | 2,235 |
| 2001-05-14 | 453 | 453 | 453 | 453 | 5,000 | 2,265 |
| 2001-05-11 | 454 | 454 | 453 | 453 | 6,000 | 2,265 |
| 2001-05-10 | 464 | 464 | 455 | 455 | 8,000 | 2,275 |
| 2001-05-09 | 464 | 468 | 464 | 464 | 14,000 | 2,320 |
| 2001-05-08 | 468 | 473 | 468 | 473 | 7,000 | 2,365 |
| 2001-05-07 | 474 | 474 | 470 | 473 | 21,000 | 2,365 |
| 2001-05-02 | 474 | 474 | 465 | 471 | 51,000 | 2,355 |
| 2001-05-01 | 457 | 475 | 457 | 475 | 31,000 | 2,375 |
| 2001-04-27 | 465 | 465 | 446 | 462 | 11,000 | 2,310 |
| 2001-04-26 | 465 | 465 | 462 | 462 | 6,000 | 2,310 |
| 2001-04-25 | 469 | 470 | 462 | 462 | 9,000 | 2,310 |
| 2001-04-24 | 470 | 470 | 463 | 470 | 27,000 | 2,350 |
| 2001-04-23 | 472 | 472 | 457 | 462 | 8,000 | 2,310 |
| 2001-04-20 | 470 | 472 | 470 | 472 | 19,000 | 2,360 |
| 2001-04-19 | 469 | 470 | 467 | 470 | 22,000 | 2,350 |
| 2001-04-18 | 455 | 470 | 455 | 470 | 32,000 | 2,350 |
| 2001-04-17 | 457 | 457 | 448 | 452 | 8,000 | 2,260 |
| 2001-04-16 | 452 | 452 | 452 | 452 | 5,000 | 2,260 |
| 2001-04-12 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2001-04-11 | 449 | 450 | 445 | 450 | 34,000 | 2,250 |
| 2001-04-10 | 453 | 458 | 445 | 449 | 29,000 | 2,245 |
| 2001-04-09 | 458 | 458 | 458 | 458 | 3,000 | 2,290 |
| 2001-04-06 | 470 | 470 | 460 | 460 | 19,000 | 2,300 |
| 2001-04-05 | 468 | 474 | 468 | 474 | 12,000 | 2,370 |
| 2001-04-04 | 469 | 475 | 468 | 473 | 33,000 | 2,365 |
| 2001-04-03 | 470 | 472 | 469 | 472 | 57,000 | 2,360 |
| 2001-04-02 | 464 | 464 | 445 | 464 | 38,000 | 2,320 |
| 2001-03-30 | 474 | 474 | 468 | 469 | 29,000 | 2,345 |
| 2001-03-29 | 473 | 474 | 465 | 474 | 12,000 | 2,370 |
| 2001-03-28 | 475 | 480 | 475 | 478 | 24,000 | 2,390 |
| 2001-03-27 | 479 | 479 | 468 | 478 | 48,000 | 2,390 |
| 2001-03-26 | 468 | 485 | 460 | 485 | 53,000 | 2,425 |
| 2001-03-23 | 455 | 460 | 455 | 460 | 20,000 | 2,300 |
| 2001-03-22 | 470 | 470 | 452 | 455 | 36,000 | 2,275 |
| 2001-03-21 | 455 | 462 | 455 | 462 | 42,000 | 2,310 |
| 2001-03-19 | 454 | 455 | 453 | 455 | 11,000 | 2,275 |
| 2001-03-16 | 458 | 460 | 455 | 455 | 19,000 | 2,275 |
| 2001-03-15 | 447 | 455 | 431 | 455 | 25,000 | 2,275 |
| 2001-03-14 | 455 | 455 | 450 | 454 | 7,000 | 2,270 |
| 2001-03-13 | 449 | 454 | 440 | 450 | 32,000 | 2,250 |
| 2001-03-12 | 450 | 455 | 450 | 455 | 41,000 | 2,275 |
| 2001-03-09 | 455 | 460 | 455 | 460 | 112,000 | 2,300 |
| 2001-03-08 | 460 | 465 | 459 | 460 | 15,000 | 2,300 |
| 2001-03-07 | 460 | 460 | 459 | 460 | 11,000 | 2,300 |
| 2001-03-06 | 448 | 458 | 447 | 458 | 32,000 | 2,290 |
| 2001-03-05 | 450 | 459 | 450 | 459 | 6,000 | 2,295 |
| 2001-03-02 | 470 | 470 | 452 | 460 | 69,000 | 2,300 |
| 2001-03-01 | 462 | 462 | 453 | 460 | 34,000 | 2,300 |
| 2001-02-28 | 469 | 469 | 462 | 463 | 16,000 | 2,315 |
| 2001-02-27 | 466 | 470 | 461 | 469 | 16,000 | 2,345 |
| 2001-02-26 | 456 | 465 | 456 | 465 | 6,000 | 2,325 |
| 2001-02-23 | 450 | 460 | 445 | 460 | 39,000 | 2,300 |
| 2001-02-22 | 460 | 460 | 453 | 455 | 21,000 | 2,275 |
| 2001-02-21 | 453 | 463 | 453 | 460 | 12,000 | 2,300 |
| 2001-02-20 | 466 | 470 | 460 | 463 | 49,000 | 2,315 |
| 2001-02-19 | 460 | 461 | 455 | 461 | 20,000 | 2,305 |
| 2001-02-16 | 463 | 463 | 452 | 460 | 10,000 | 2,300 |
| 2001-02-15 | 460 | 460 | 455 | 460 | 16,000 | 2,300 |
| 2001-02-14 | 454 | 460 | 450 | 460 | 15,000 | 2,300 |
| 2001-02-13 | 460 | 460 | 454 | 454 | 12,000 | 2,270 |
| 2001-02-09 | 455 | 460 | 455 | 460 | 12,000 | 2,300 |
| 2001-02-08 | 457 | 462 | 457 | 460 | 14,000 | 2,300 |
| 2001-02-07 | 461 | 462 | 455 | 462 | 9,000 | 2,310 |
| 2001-02-06 | 460 | 461 | 459 | 459 | 17,000 | 2,295 |
| 2001-02-05 | 465 | 465 | 460 | 460 | 8,000 | 2,300 |
| 2001-02-02 | 470 | 470 | 465 | 465 | 47,000 | 2,325 |
| 2001-02-01 | 465 | 465 | 460 | 461 | 25,000 | 2,305 |
| 2001-01-31 | 464 | 465 | 463 | 465 | 8,000 | 2,325 |
| 2001-01-30 | 461 | 470 | 460 | 470 | 29,000 | 2,350 |
| 2001-01-29 | 465 | 465 | 462 | 462 | 8,000 | 2,310 |
| 2001-01-26 | 462 | 469 | 462 | 465 | 6,000 | 2,325 |
| 2001-01-25 | 465 | 470 | 462 | 470 | 24,000 | 2,350 |
| 2001-01-24 | 465 | 470 | 465 | 470 | 14,000 | 2,350 |
| 2001-01-23 | 471 | 471 | 470 | 470 | 23,000 | 2,350 |
| 2001-01-22 | 465 | 470 | 465 | 470 | 20,000 | 2,350 |
| 2001-01-19 | 470 | 470 | 463 | 465 | 13,000 | 2,325 |
| 2001-01-18 | 466 | 470 | 466 | 470 | 53,000 | 2,350 |
| 2001-01-17 | 465 | 469 | 465 | 466 | 6,000 | 2,330 |
| 2001-01-16 | 470 | 471 | 466 | 471 | 16,000 | 2,355 |
| 2001-01-15 | 467 | 471 | 467 | 470 | 9,000 | 2,350 |
| 2001-01-12 | 472 | 472 | 466 | 471 | 16,000 | 2,355 |
| 2001-01-11 | 470 | 471 | 464 | 471 | 18,000 | 2,355 |
| 2001-01-10 | 465 | 471 | 465 | 471 | 13,000 | 2,355 |
| 2001-01-09 | 469 | 470 | 469 | 470 | 9,000 | 2,350 |
| 2001-01-05 | 471 | 471 | 460 | 469 | 51,000 | 2,345 |
| 2001-01-04 | 471 | 471 | 461 | 469 | 24,000 | 2,345 |
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