8541 (株)愛媛銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 415 | 420 | 415 | 418 | 12,000 | 2,090 |
| 2002-12-27 | 415 | 420 | 405 | 420 | 49,000 | 2,100 |
| 2002-12-26 | 401 | 414 | 401 | 413 | 16,000 | 2,065 |
| 2002-12-25 | 408 | 408 | 405 | 406 | 49,000 | 2,030 |
| 2002-12-24 | 405 | 410 | 405 | 408 | 36,000 | 2,040 |
| 2002-12-20 | 400 | 405 | 400 | 405 | 87,000 | 2,025 |
| 2002-12-19 | 391 | 400 | 391 | 400 | 43,000 | 2,000 |
| 2002-12-18 | 406 | 407 | 389 | 391 | 379,000 | 1,955 |
| 2002-12-17 | 396 | 405 | 396 | 405 | 31,000 | 2,025 |
| 2002-12-16 | 395 | 401 | 395 | 396 | 103,000 | 1,980 |
| 2002-12-13 | 400 | 410 | 394 | 400 | 265,000 | 2,000 |
| 2002-12-12 | 410 | 411 | 409 | 410 | 27,000 | 2,050 |
| 2002-12-11 | 410 | 412 | 406 | 410 | 52,000 | 2,050 |
| 2002-12-10 | 405 | 410 | 405 | 407 | 29,000 | 2,035 |
| 2002-12-09 | 416 | 416 | 406 | 406 | 39,000 | 2,030 |
| 2002-12-06 | 417 | 417 | 411 | 411 | 27,000 | 2,055 |
| 2002-12-05 | 413 | 419 | 412 | 416 | 28,000 | 2,080 |
| 2002-12-04 | 417 | 418 | 413 | 413 | 80,000 | 2,065 |
| 2002-12-03 | 410 | 420 | 406 | 420 | 158,000 | 2,100 |
| 2002-12-02 | 415 | 417 | 409 | 410 | 635,000 | 2,050 |
| 2002-11-29 | 414 | 423 | 414 | 418 | 112,000 | 2,090 |
| 2002-11-28 | 417 | 420 | 414 | 414 | 54,000 | 2,070 |
| 2002-11-27 | 413 | 420 | 413 | 416 | 52,000 | 2,080 |
| 2002-11-26 | 420 | 420 | 413 | 413 | 27,000 | 2,065 |
| 2002-11-25 | 418 | 420 | 417 | 420 | 62,000 | 2,100 |
| 2002-11-22 | 419 | 419 | 416 | 418 | 84,000 | 2,090 |
| 2002-11-21 | 417 | 418 | 416 | 416 | 56,000 | 2,080 |
| 2002-11-20 | 404 | 417 | 404 | 417 | 56,000 | 2,085 |
| 2002-11-19 | 412 | 413 | 404 | 404 | 46,000 | 2,020 |
| 2002-11-18 | 415 | 415 | 408 | 411 | 33,000 | 2,055 |
| 2002-11-15 | 412 | 415 | 409 | 414 | 35,000 | 2,070 |
| 2002-11-14 | 406 | 411 | 403 | 403 | 19,000 | 2,015 |
| 2002-11-13 | 406 | 410 | 406 | 409 | 7,000 | 2,045 |
| 2002-11-12 | 407 | 411 | 407 | 411 | 103,000 | 2,055 |
| 2002-11-11 | 419 | 419 | 404 | 407 | 49,000 | 2,035 |
| 2002-11-08 | 420 | 424 | 419 | 424 | 49,000 | 2,120 |
| 2002-11-07 | 420 | 420 | 419 | 420 | 23,000 | 2,100 |
| 2002-11-06 | 415 | 419 | 414 | 419 | 35,000 | 2,095 |
| 2002-11-05 | 410 | 414 | 409 | 414 | 96,000 | 2,070 |
| 2002-11-01 | 410 | 410 | 406 | 410 | 38,000 | 2,050 |
| 2002-10-31 | 409 | 410 | 407 | 410 | 15,000 | 2,050 |
| 2002-10-30 | 400 | 414 | 400 | 410 | 51,000 | 2,050 |
| 2002-10-29 | 410 | 410 | 409 | 410 | 22,000 | 2,050 |
| 2002-10-28 | 410 | 410 | 409 | 410 | 15,000 | 2,050 |
| 2002-10-25 | 409 | 410 | 409 | 410 | 32,000 | 2,050 |
| 2002-10-24 | 405 | 405 | 403 | 404 | 13,000 | 2,020 |
| 2002-10-23 | 403 | 411 | 397 | 410 | 33,000 | 2,050 |
| 2002-10-22 | 412 | 412 | 404 | 405 | 61,000 | 2,025 |
| 2002-10-21 | 411 | 413 | 410 | 411 | 63,000 | 2,055 |
| 2002-10-18 | 414 | 414 | 404 | 411 | 48,000 | 2,055 |
| 2002-10-17 | 409 | 414 | 409 | 413 | 38,000 | 2,065 |
| 2002-10-16 | 394 | 403 | 394 | 400 | 23,000 | 2,000 |
| 2002-10-15 | 390 | 394 | 389 | 392 | 25,000 | 1,960 |
| 2002-10-11 | 390 | 390 | 383 | 387 | 29,000 | 1,935 |
| 2002-10-10 | 384 | 384 | 370 | 376 | 11,000 | 1,880 |
| 2002-10-09 | 389 | 389 | 375 | 375 | 7,000 | 1,875 |
| 2002-10-08 | 390 | 390 | 384 | 389 | 11,000 | 1,945 |
| 2002-10-07 | 390 | 391 | 383 | 383 | 19,000 | 1,915 |
| 2002-10-04 | 385 | 400 | 385 | 400 | 12,000 | 2,000 |
| 2002-10-03 | 404 | 404 | 397 | 400 | 50,000 | 2,000 |
| 2002-10-02 | 409 | 409 | 398 | 399 | 78,000 | 1,995 |
| 2002-10-01 | 420 | 420 | 406 | 409 | 60,000 | 2,045 |
| 2002-09-30 | 424 | 429 | 419 | 421 | 14,000 | 2,105 |
| 2002-09-27 | 420 | 424 | 418 | 424 | 95,000 | 2,120 |
| 2002-09-26 | 412 | 419 | 412 | 419 | 32,000 | 2,095 |
| 2002-09-25 | 418 | 420 | 413 | 413 | 33,000 | 2,065 |
| 2002-09-24 | 407 | 410 | 401 | 410 | 32,000 | 2,050 |
| 2002-09-20 | 400 | 410 | 397 | 409 | 57,000 | 2,045 |
| 2002-09-19 | 386 | 404 | 385 | 404 | 108,000 | 2,020 |
| 2002-09-18 | 385 | 385 | 380 | 385 | 22,000 | 1,925 |
| 2002-09-17 | 364 | 388 | 364 | 388 | 63,000 | 1,940 |
| 2002-09-13 | 359 | 362 | 357 | 362 | 286,000 | 1,810 |
| 2002-09-12 | 365 | 380 | 365 | 379 | 40,000 | 1,895 |
| 2002-09-11 | 360 | 370 | 360 | 361 | 21,000 | 1,805 |
| 2002-09-10 | 364 | 370 | 361 | 361 | 49,000 | 1,805 |
| 2002-09-09 | 364 | 367 | 360 | 362 | 24,000 | 1,810 |
| 2002-09-06 | 352 | 359 | 346 | 359 | 24,000 | 1,795 |
| 2002-09-05 | 355 | 357 | 347 | 352 | 56,000 | 1,760 |
| 2002-09-04 | 354 | 355 | 335 | 355 | 58,000 | 1,775 |
| 2002-09-03 | 355 | 357 | 346 | 357 | 114,000 | 1,785 |
| 2002-09-02 | 359 | 359 | 355 | 357 | 43,000 | 1,785 |
| 2002-08-30 | 360 | 363 | 355 | 363 | 65,000 | 1,815 |
| 2002-08-29 | 366 | 366 | 360 | 360 | 51,000 | 1,800 |
| 2002-08-28 | 374 | 375 | 366 | 366 | 25,000 | 1,830 |
| 2002-08-27 | 373 | 379 | 371 | 374 | 15,000 | 1,870 |
| 2002-08-26 | 371 | 383 | 371 | 378 | 30,000 | 1,890 |
| 2002-08-23 | 370 | 375 | 367 | 371 | 27,000 | 1,855 |
| 2002-08-22 | 381 | 381 | 376 | 376 | 54,000 | 1,880 |
| 2002-08-21 | 381 | 382 | 376 | 376 | 17,000 | 1,880 |
| 2002-08-20 | 385 | 385 | 367 | 380 | 62,000 | 1,900 |
| 2002-08-19 | 382 | 388 | 367 | 387 | 72,000 | 1,935 |
| 2002-08-16 | 387 | 388 | 384 | 388 | 38,000 | 1,940 |
| 2002-08-15 | 374 | 384 | 374 | 384 | 20,000 | 1,920 |
| 2002-08-14 | 365 | 371 | 365 | 370 | 15,000 | 1,850 |
| 2002-08-13 | 362 | 370 | 362 | 369 | 26,000 | 1,845 |
| 2002-08-12 | 388 | 388 | 367 | 367 | 32,000 | 1,835 |
| 2002-08-09 | 381 | 390 | 376 | 389 | 44,000 | 1,945 |
| 2002-08-08 | 379 | 380 | 366 | 371 | 29,000 | 1,855 |
| 2002-08-07 | 369 | 380 | 369 | 380 | 22,000 | 1,900 |
| 2002-08-06 | 365 | 375 | 363 | 375 | 23,000 | 1,875 |
| 2002-08-05 | 371 | 376 | 371 | 376 | 15,000 | 1,880 |
| 2002-08-02 | 392 | 392 | 386 | 388 | 95,000 | 1,940 |
| 2002-08-01 | 377 | 387 | 371 | 387 | 48,000 | 1,935 |
| 2002-07-31 | 365 | 373 | 364 | 373 | 23,000 | 1,865 |
| 2002-07-30 | 365 | 370 | 363 | 370 | 38,000 | 1,850 |
| 2002-07-29 | 370 | 372 | 353 | 370 | 65,000 | 1,850 |
| 2002-07-26 | 393 | 394 | 369 | 369 | 69,000 | 1,845 |
| 2002-07-25 | 412 | 423 | 395 | 395 | 29,000 | 1,975 |
| 2002-07-24 | 402 | 408 | 396 | 408 | 43,000 | 2,040 |
| 2002-07-23 | 414 | 427 | 411 | 418 | 113,000 | 2,090 |
| 2002-07-22 | 388 | 404 | 388 | 399 | 53,000 | 1,995 |
| 2002-07-19 | 390 | 391 | 388 | 389 | 17,000 | 1,945 |
| 2002-07-18 | 400 | 402 | 388 | 388 | 44,000 | 1,940 |
| 2002-07-17 | 384 | 391 | 384 | 388 | 38,000 | 1,940 |
| 2002-07-16 | 380 | 396 | 380 | 381 | 82,000 | 1,905 |
| 2002-07-15 | 398 | 404 | 383 | 390 | 41,000 | 1,950 |
| 2002-07-12 | 412 | 412 | 398 | 398 | 19,000 | 1,990 |
| 2002-07-11 | 419 | 424 | 405 | 413 | 47,000 | 2,065 |
| 2002-07-10 | 412 | 426 | 412 | 424 | 20,000 | 2,120 |
| 2002-07-09 | 417 | 417 | 416 | 417 | 11,000 | 2,085 |
| 2002-07-08 | 426 | 426 | 410 | 417 | 22,000 | 2,085 |
| 2002-07-05 | 424 | 424 | 417 | 417 | 16,000 | 2,085 |
| 2002-07-04 | 411 | 421 | 411 | 421 | 22,000 | 2,105 |
| 2002-07-03 | 415 | 424 | 415 | 424 | 72,000 | 2,120 |
| 2002-07-02 | 409 | 415 | 405 | 414 | 108,000 | 2,070 |
| 2002-07-01 | 397 | 404 | 397 | 404 | 125,000 | 2,020 |
| 2002-06-28 | 399 | 400 | 398 | 399 | 31,000 | 1,995 |
| 2002-06-27 | 392 | 399 | 392 | 395 | 21,000 | 1,975 |
| 2002-06-26 | 395 | 400 | 386 | 394 | 43,000 | 1,970 |
| 2002-06-25 | 398 | 400 | 392 | 400 | 86,000 | 2,000 |
| 2002-06-24 | 390 | 398 | 388 | 398 | 61,000 | 1,990 |
| 2002-06-21 | 386 | 390 | 385 | 386 | 48,000 | 1,930 |
| 2002-06-20 | 352 | 390 | 346 | 386 | 98,000 | 1,930 |
| 2002-06-19 | 376 | 377 | 351 | 351 | 44,000 | 1,755 |
| 2002-06-18 | 386 | 386 | 375 | 375 | 52,000 | 1,875 |
| 2002-06-17 | 372 | 378 | 362 | 376 | 75,000 | 1,880 |
| 2002-06-14 | 396 | 396 | 376 | 376 | 287,000 | 1,880 |
| 2002-06-13 | 400 | 400 | 381 | 381 | 52,000 | 1,905 |
| 2002-06-12 | 390 | 399 | 390 | 399 | 37,000 | 1,995 |
| 2002-06-11 | 390 | 390 | 387 | 390 | 20,000 | 1,950 |
| 2002-06-10 | 390 | 390 | 380 | 381 | 32,000 | 1,905 |
| 2002-06-07 | 366 | 385 | 366 | 377 | 40,000 | 1,885 |
| 2002-06-06 | 388 | 388 | 361 | 366 | 70,000 | 1,830 |
| 2002-06-05 | 398 | 398 | 392 | 392 | 78,000 | 1,960 |
| 2002-06-04 | 399 | 400 | 390 | 390 | 164,000 | 1,950 |
| 2002-06-03 | 397 | 400 | 395 | 395 | 21,000 | 1,975 |
| 2002-05-31 | 403 | 404 | 390 | 390 | 50,000 | 1,950 |
| 2002-05-30 | 402 | 404 | 395 | 395 | 26,000 | 1,975 |
| 2002-05-29 | 401 | 404 | 400 | 402 | 11,000 | 2,010 |
| 2002-05-28 | 400 | 401 | 398 | 401 | 25,000 | 2,005 |
| 2002-05-27 | 398 | 400 | 398 | 400 | 8,000 | 2,000 |
| 2002-05-24 | 390 | 391 | 384 | 391 | 13,000 | 1,955 |
| 2002-05-23 | 386 | 390 | 383 | 383 | 27,000 | 1,915 |
| 2002-05-22 | 386 | 386 | 383 | 386 | 42,000 | 1,930 |
| 2002-05-21 | 384 | 384 | 379 | 383 | 32,000 | 1,915 |
| 2002-05-20 | 380 | 382 | 373 | 374 | 39,000 | 1,870 |
| 2002-05-17 | 388 | 389 | 380 | 380 | 46,000 | 1,900 |
| 2002-05-16 | 370 | 384 | 369 | 384 | 36,000 | 1,920 |
| 2002-05-15 | 365 | 375 | 358 | 370 | 59,000 | 1,850 |
| 2002-05-14 | 366 | 370 | 356 | 368 | 44,000 | 1,840 |
| 2002-05-13 | 375 | 375 | 365 | 365 | 27,000 | 1,825 |
| 2002-05-10 | 371 | 380 | 370 | 380 | 38,000 | 1,900 |
| 2002-05-09 | 380 | 380 | 375 | 375 | 19,000 | 1,875 |
| 2002-05-08 | 372 | 380 | 372 | 378 | 19,000 | 1,890 |
| 2002-05-07 | 390 | 390 | 372 | 372 | 39,000 | 1,860 |
| 2002-05-02 | 390 | 390 | 385 | 385 | 58,000 | 1,925 |
| 2002-05-01 | 384 | 387 | 384 | 385 | 34,000 | 1,925 |
| 2002-04-30 | 386 | 387 | 379 | 383 | 36,000 | 1,915 |
| 2002-04-26 | 382 | 385 | 372 | 385 | 67,000 | 1,925 |
| 2002-04-25 | 385 | 385 | 379 | 382 | 33,000 | 1,910 |
| 2002-04-24 | 397 | 397 | 390 | 390 | 22,000 | 1,950 |
| 2002-04-23 | 419 | 419 | 402 | 402 | 42,000 | 2,010 |
| 2002-04-22 | 405 | 409 | 395 | 409 | 39,000 | 2,045 |
| 2002-04-19 | 400 | 405 | 397 | 405 | 32,000 | 2,025 |
| 2002-04-18 | 406 | 414 | 405 | 407 | 61,000 | 2,035 |
| 2002-04-17 | 395 | 401 | 395 | 401 | 34,000 | 2,005 |
| 2002-04-16 | 387 | 397 | 386 | 397 | 33,000 | 1,985 |
| 2002-04-15 | 397 | 397 | 384 | 391 | 41,000 | 1,955 |
| 2002-04-12 | 417 | 417 | 408 | 412 | 14,000 | 2,060 |
| 2002-04-11 | 421 | 424 | 416 | 417 | 28,000 | 2,085 |
| 2002-04-10 | 424 | 435 | 420 | 435 | 25,000 | 2,175 |
| 2002-04-09 | 434 | 434 | 424 | 424 | 16,000 | 2,120 |
| 2002-04-08 | 437 | 438 | 432 | 435 | 28,000 | 2,175 |
| 2002-04-05 | 424 | 439 | 424 | 432 | 37,000 | 2,160 |
| 2002-04-04 | 410 | 420 | 405 | 420 | 45,000 | 2,100 |
| 2002-04-03 | 393 | 407 | 393 | 406 | 14,000 | 2,030 |
| 2002-04-02 | 413 | 413 | 396 | 406 | 69,000 | 2,030 |
| 2002-04-01 | 425 | 425 | 405 | 410 | 63,000 | 2,050 |
| 2002-03-29 | 425 | 427 | 415 | 425 | 91,000 | 2,125 |
| 2002-03-28 | 418 | 425 | 408 | 425 | 64,000 | 2,125 |
| 2002-03-27 | 385 | 418 | 380 | 418 | 112,000 | 2,090 |
| 2002-03-26 | 401 | 404 | 382 | 385 | 15,000 | 1,925 |
| 2002-03-25 | 410 | 410 | 390 | 408 | 52,000 | 2,040 |
| 2002-03-22 | 395 | 405 | 394 | 400 | 67,000 | 2,000 |
| 2002-03-20 | 394 | 406 | 384 | 405 | 72,000 | 2,025 |
| 2002-03-19 | 377 | 400 | 372 | 394 | 99,000 | 1,970 |
| 2002-03-18 | 375 | 376 | 372 | 372 | 34,000 | 1,860 |
| 2002-03-15 | 380 | 380 | 373 | 376 | 29,000 | 1,880 |
| 2002-03-14 | 371 | 376 | 370 | 370 | 43,000 | 1,850 |
| 2002-03-13 | 390 | 395 | 381 | 381 | 53,000 | 1,905 |
| 2002-03-12 | 405 | 405 | 395 | 395 | 14,000 | 1,975 |
| 2002-03-11 | 395 | 407 | 389 | 407 | 45,000 | 2,035 |
| 2002-03-08 | 403 | 410 | 400 | 400 | 269,000 | 2,000 |
| 2002-03-07 | 406 | 410 | 403 | 403 | 15,000 | 2,015 |
| 2002-03-06 | 416 | 416 | 402 | 406 | 23,000 | 2,030 |
| 2002-03-05 | 420 | 430 | 418 | 429 | 34,000 | 2,145 |
| 2002-03-04 | 419 | 430 | 419 | 430 | 135,000 | 2,150 |
| 2002-03-01 | 419 | 420 | 416 | 419 | 79,000 | 2,095 |
| 2002-02-28 | 416 | 430 | 416 | 418 | 56,000 | 2,090 |
| 2002-02-27 | 405 | 421 | 404 | 421 | 65,000 | 2,105 |
| 2002-02-26 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2002-02-25 | 408 | 411 | 396 | 404 | 16,000 | 2,020 |
| 2002-02-22 | 406 | 409 | 404 | 409 | 46,000 | 2,045 |
| 2002-02-21 | 400 | 409 | 395 | 406 | 33,000 | 2,030 |
| 2002-02-20 | 395 | 400 | 394 | 400 | 56,000 | 2,000 |
| 2002-02-19 | 412 | 412 | 394 | 394 | 37,000 | 1,970 |
| 2002-02-18 | 414 | 414 | 402 | 408 | 29,000 | 2,040 |
| 2002-02-15 | 412 | 413 | 399 | 409 | 36,000 | 2,045 |
| 2002-02-14 | 419 | 420 | 411 | 411 | 45,000 | 2,055 |
| 2002-02-13 | 395 | 410 | 392 | 410 | 72,000 | 2,050 |
| 2002-02-12 | 380 | 395 | 380 | 395 | 70,000 | 1,975 |
| 2002-02-08 | 371 | 395 | 370 | 390 | 95,000 | 1,950 |
| 2002-02-07 | 385 | 385 | 379 | 381 | 24,000 | 1,905 |
| 2002-02-06 | 380 | 385 | 379 | 383 | 29,000 | 1,915 |
| 2002-02-05 | 392 | 396 | 380 | 380 | 21,000 | 1,900 |
| 2002-02-04 | 403 | 403 | 392 | 397 | 80,000 | 1,985 |
| 2002-02-01 | 399 | 399 | 390 | 398 | 55,000 | 1,990 |
| 2002-01-31 | 399 | 400 | 390 | 399 | 33,000 | 1,995 |
| 2002-01-30 | 396 | 400 | 388 | 400 | 32,000 | 2,000 |
| 2002-01-29 | 405 | 405 | 395 | 396 | 9,000 | 1,980 |
| 2002-01-28 | 411 | 411 | 401 | 406 | 36,000 | 2,030 |
| 2002-01-25 | 406 | 408 | 406 | 408 | 45,000 | 2,040 |
| 2002-01-24 | 401 | 409 | 401 | 406 | 29,000 | 2,030 |
| 2002-01-23 | 423 | 423 | 410 | 411 | 9,000 | 2,055 |
| 2002-01-22 | 454 | 455 | 436 | 439 | 73,000 | 2,195 |
| 2002-01-21 | 444 | 450 | 438 | 450 | 54,000 | 2,250 |
| 2002-01-18 | 425 | 440 | 420 | 440 | 35,000 | 2,200 |
| 2002-01-17 | 415 | 425 | 415 | 425 | 11,000 | 2,125 |
| 2002-01-16 | 402 | 410 | 402 | 410 | 15,000 | 2,050 |
| 2002-01-15 | 404 | 406 | 401 | 402 | 30,000 | 2,010 |
| 2002-01-11 | 424 | 424 | 401 | 405 | 81,000 | 2,025 |
| 2002-01-10 | 411 | 412 | 406 | 411 | 38,000 | 2,055 |
| 2002-01-09 | 428 | 428 | 411 | 420 | 28,000 | 2,100 |
| 2002-01-08 | 465 | 465 | 424 | 427 | 27,000 | 2,135 |
| 2002-01-07 | 473 | 474 | 469 | 470 | 75,000 | 2,350 |
| 2002-01-04 | 466 | 469 | 466 | 468 | 14,000 | 2,340 |
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