8541 (株)愛媛銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 405 | 411 | 402 | 411 | 45,000 | 2,055 |
| 2003-12-29 | 394 | 396 | 394 | 395 | 35,000 | 1,975 |
| 2003-12-26 | 398 | 398 | 394 | 395 | 22,000 | 1,975 |
| 2003-12-25 | 395 | 400 | 394 | 398 | 21,000 | 1,990 |
| 2003-12-24 | 401 | 401 | 390 | 400 | 45,000 | 2,000 |
| 2003-12-22 | 401 | 403 | 398 | 402 | 88,000 | 2,010 |
| 2003-12-19 | 392 | 403 | 392 | 403 | 105,000 | 2,015 |
| 2003-12-18 | 394 | 394 | 389 | 394 | 70,000 | 1,970 |
| 2003-12-17 | 396 | 397 | 394 | 394 | 25,000 | 1,970 |
| 2003-12-16 | 398 | 401 | 398 | 399 | 30,000 | 1,995 |
| 2003-12-15 | 409 | 409 | 397 | 403 | 61,000 | 2,015 |
| 2003-12-12 | 398 | 407 | 393 | 407 | 187,000 | 2,035 |
| 2003-12-11 | 401 | 401 | 397 | 397 | 9,000 | 1,985 |
| 2003-12-10 | 402 | 402 | 393 | 396 | 48,000 | 1,980 |
| 2003-12-09 | 396 | 404 | 395 | 402 | 46,000 | 2,010 |
| 2003-12-08 | 395 | 400 | 393 | 393 | 41,000 | 1,965 |
| 2003-12-05 | 401 | 402 | 396 | 399 | 53,000 | 1,995 |
| 2003-12-04 | 400 | 405 | 400 | 401 | 60,000 | 2,005 |
| 2003-12-03 | 403 | 409 | 403 | 404 | 30,000 | 2,020 |
| 2003-12-02 | 408 | 414 | 408 | 410 | 144,000 | 2,050 |
| 2003-12-01 | 402 | 406 | 402 | 406 | 67,000 | 2,030 |
| 2003-11-28 | 402 | 408 | 402 | 407 | 37,000 | 2,035 |
| 2003-11-27 | 407 | 407 | 404 | 405 | 14,000 | 2,025 |
| 2003-11-26 | 410 | 410 | 407 | 408 | 27,000 | 2,040 |
| 2003-11-25 | 410 | 410 | 402 | 409 | 50,000 | 2,045 |
| 2003-11-21 | 405 | 406 | 404 | 405 | 12,000 | 2,025 |
| 2003-11-20 | 398 | 406 | 396 | 404 | 36,000 | 2,020 |
| 2003-11-19 | 398 | 405 | 398 | 402 | 25,000 | 2,010 |
| 2003-11-18 | 407 | 407 | 393 | 398 | 54,000 | 1,990 |
| 2003-11-17 | 408 | 408 | 402 | 406 | 28,000 | 2,030 |
| 2003-11-14 | 409 | 410 | 403 | 403 | 56,000 | 2,015 |
| 2003-11-13 | 410 | 410 | 405 | 409 | 12,000 | 2,045 |
| 2003-11-12 | 410 | 410 | 405 | 405 | 8,000 | 2,025 |
| 2003-11-11 | 404 | 410 | 400 | 410 | 54,000 | 2,050 |
| 2003-11-10 | 409 | 409 | 409 | 409 | 8,000 | 2,045 |
| 2003-11-07 | 404 | 409 | 404 | 406 | 23,000 | 2,030 |
| 2003-11-06 | 409 | 410 | 405 | 405 | 18,000 | 2,025 |
| 2003-11-05 | 418 | 419 | 408 | 409 | 61,000 | 2,045 |
| 2003-11-04 | 407 | 418 | 407 | 418 | 59,000 | 2,090 |
| 2003-10-31 | 407 | 408 | 402 | 406 | 46,000 | 2,030 |
| 2003-10-30 | 402 | 406 | 402 | 406 | 21,000 | 2,030 |
| 2003-10-29 | 403 | 406 | 399 | 405 | 33,000 | 2,025 |
| 2003-10-28 | 402 | 404 | 402 | 403 | 11,000 | 2,015 |
| 2003-10-27 | 407 | 409 | 402 | 402 | 25,000 | 2,010 |
| 2003-10-24 | 405 | 407 | 395 | 407 | 49,000 | 2,035 |
| 2003-10-23 | 402 | 406 | 395 | 401 | 94,000 | 2,005 |
| 2003-10-22 | 409 | 409 | 405 | 405 | 55,000 | 2,025 |
| 2003-10-21 | 409 | 409 | 405 | 408 | 24,000 | 2,040 |
| 2003-10-20 | 408 | 410 | 407 | 408 | 44,000 | 2,040 |
| 2003-10-17 | 409 | 409 | 406 | 407 | 13,000 | 2,035 |
| 2003-10-16 | 405 | 409 | 405 | 406 | 15,000 | 2,030 |
| 2003-10-15 | 410 | 410 | 403 | 403 | 19,000 | 2,015 |
| 2003-10-14 | 411 | 411 | 405 | 405 | 15,000 | 2,025 |
| 2003-10-10 | 402 | 413 | 402 | 411 | 51,000 | 2,055 |
| 2003-10-09 | 405 | 406 | 402 | 402 | 6,000 | 2,010 |
| 2003-10-08 | 410 | 410 | 405 | 405 | 16,000 | 2,025 |
| 2003-10-07 | 405 | 407 | 400 | 403 | 39,000 | 2,015 |
| 2003-10-06 | 409 | 410 | 404 | 404 | 22,000 | 2,020 |
| 2003-10-03 | 413 | 413 | 409 | 409 | 19,000 | 2,045 |
| 2003-10-02 | 415 | 415 | 414 | 415 | 67,000 | 2,075 |
| 2003-10-01 | 410 | 414 | 409 | 411 | 41,000 | 2,055 |
| 2003-09-30 | 403 | 409 | 403 | 405 | 9,000 | 2,025 |
| 2003-09-29 | 408 | 408 | 402 | 405 | 26,000 | 2,025 |
| 2003-09-26 | 402 | 409 | 402 | 404 | 15,000 | 2,020 |
| 2003-09-25 | 401 | 406 | 401 | 401 | 30,000 | 2,005 |
| 2003-09-24 | 419 | 419 | 408 | 408 | 37,000 | 2,040 |
| 2003-09-22 | 412 | 415 | 407 | 415 | 34,000 | 2,075 |
| 2003-09-19 | 416 | 417 | 414 | 417 | 31,000 | 2,085 |
| 2003-09-18 | 412 | 412 | 410 | 410 | 36,000 | 2,050 |
| 2003-09-17 | 412 | 415 | 411 | 414 | 29,000 | 2,070 |
| 2003-09-16 | 412 | 414 | 409 | 409 | 19,000 | 2,045 |
| 2003-09-12 | 409 | 417 | 409 | 411 | 210,000 | 2,055 |
| 2003-09-11 | 407 | 407 | 401 | 401 | 29,000 | 2,005 |
| 2003-09-10 | 407 | 410 | 407 | 408 | 27,000 | 2,040 |
| 2003-09-09 | 407 | 411 | 406 | 409 | 36,000 | 2,045 |
| 2003-09-08 | 404 | 406 | 404 | 406 | 11,000 | 2,030 |
| 2003-09-05 | 411 | 411 | 404 | 404 | 23,000 | 2,020 |
| 2003-09-04 | 400 | 411 | 400 | 406 | 28,000 | 2,030 |
| 2003-09-03 | 407 | 408 | 403 | 404 | 29,000 | 2,020 |
| 2003-09-02 | 420 | 420 | 407 | 407 | 56,000 | 2,035 |
| 2003-09-01 | 414 | 421 | 414 | 420 | 43,000 | 2,100 |
| 2003-08-29 | 405 | 413 | 405 | 409 | 22,000 | 2,045 |
| 2003-08-28 | 406 | 409 | 400 | 402 | 37,000 | 2,010 |
| 2003-08-27 | 410 | 416 | 405 | 405 | 35,000 | 2,025 |
| 2003-08-26 | 419 | 419 | 417 | 419 | 26,000 | 2,095 |
| 2003-08-25 | 408 | 418 | 408 | 418 | 19,000 | 2,090 |
| 2003-08-22 | 429 | 429 | 418 | 418 | 43,000 | 2,090 |
| 2003-08-21 | 412 | 428 | 412 | 428 | 30,000 | 2,140 |
| 2003-08-20 | 406 | 412 | 406 | 412 | 24,000 | 2,060 |
| 2003-08-19 | 414 | 414 | 408 | 408 | 30,000 | 2,040 |
| 2003-08-18 | 408 | 410 | 407 | 409 | 27,000 | 2,045 |
| 2003-08-15 | 405 | 409 | 405 | 408 | 14,000 | 2,040 |
| 2003-08-14 | 403 | 412 | 403 | 407 | 22,000 | 2,035 |
| 2003-08-13 | 401 | 402 | 401 | 402 | 10,000 | 2,010 |
| 2003-08-12 | 408 | 408 | 402 | 402 | 18,000 | 2,010 |
| 2003-08-11 | 402 | 405 | 402 | 403 | 13,000 | 2,015 |
| 2003-08-08 | 398 | 403 | 398 | 401 | 58,000 | 2,005 |
| 2003-08-07 | 403 | 403 | 401 | 402 | 16,000 | 2,010 |
| 2003-08-06 | 403 | 405 | 400 | 403 | 18,000 | 2,015 |
| 2003-08-05 | 404 | 406 | 400 | 403 | 57,000 | 2,015 |
| 2003-08-04 | 410 | 413 | 403 | 403 | 84,000 | 2,015 |
| 2003-08-01 | 404 | 410 | 403 | 405 | 64,000 | 2,025 |
| 2003-07-31 | 410 | 410 | 403 | 403 | 65,000 | 2,015 |
| 2003-07-30 | 413 | 413 | 410 | 410 | 27,000 | 2,050 |
| 2003-07-29 | 414 | 419 | 414 | 414 | 40,000 | 2,070 |
| 2003-07-28 | 412 | 420 | 411 | 412 | 31,000 | 2,060 |
| 2003-07-25 | 423 | 423 | 413 | 421 | 50,000 | 2,105 |
| 2003-07-24 | 428 | 431 | 427 | 431 | 24,000 | 2,155 |
| 2003-07-23 | 430 | 431 | 424 | 425 | 50,000 | 2,125 |
| 2003-07-22 | 435 | 436 | 423 | 423 | 56,000 | 2,115 |
| 2003-07-18 | 438 | 440 | 435 | 435 | 56,000 | 2,175 |
| 2003-07-17 | 429 | 438 | 428 | 437 | 36,000 | 2,185 |
| 2003-07-16 | 430 | 437 | 425 | 432 | 62,000 | 2,160 |
| 2003-07-15 | 432 | 439 | 428 | 428 | 43,000 | 2,140 |
| 2003-07-14 | 420 | 424 | 420 | 422 | 28,000 | 2,110 |
| 2003-07-11 | 424 | 426 | 421 | 421 | 25,000 | 2,105 |
| 2003-07-10 | 426 | 429 | 424 | 427 | 17,000 | 2,135 |
| 2003-07-09 | 420 | 425 | 420 | 425 | 12,000 | 2,125 |
| 2003-07-08 | 429 | 429 | 425 | 429 | 16,000 | 2,145 |
| 2003-07-07 | 430 | 433 | 429 | 429 | 10,000 | 2,145 |
| 2003-07-04 | 427 | 435 | 427 | 435 | 21,000 | 2,175 |
| 2003-07-03 | 435 | 440 | 428 | 437 | 49,000 | 2,185 |
| 2003-07-02 | 430 | 430 | 425 | 429 | 110,000 | 2,145 |
| 2003-07-01 | 428 | 431 | 426 | 426 | 63,000 | 2,130 |
| 2003-06-30 | 430 | 434 | 423 | 427 | 50,000 | 2,135 |
| 2003-06-27 | 419 | 430 | 419 | 430 | 50,000 | 2,150 |
| 2003-06-26 | 419 | 420 | 416 | 418 | 81,000 | 2,090 |
| 2003-06-25 | 422 | 422 | 417 | 418 | 50,000 | 2,090 |
| 2003-06-24 | 420 | 420 | 412 | 412 | 82,000 | 2,060 |
| 2003-06-23 | 410 | 412 | 408 | 411 | 22,000 | 2,055 |
| 2003-06-20 | 406 | 413 | 406 | 410 | 30,000 | 2,050 |
| 2003-06-19 | 406 | 411 | 406 | 406 | 16,000 | 2,030 |
| 2003-06-18 | 404 | 411 | 403 | 411 | 74,000 | 2,055 |
| 2003-06-17 | 409 | 412 | 405 | 408 | 42,000 | 2,040 |
| 2003-06-16 | 407 | 409 | 404 | 405 | 27,000 | 2,025 |
| 2003-06-13 | 402 | 412 | 402 | 406 | 262,000 | 2,030 |
| 2003-06-12 | 424 | 424 | 417 | 417 | 14,000 | 2,085 |
| 2003-06-11 | 419 | 421 | 414 | 414 | 63,000 | 2,070 |
| 2003-06-10 | 414 | 416 | 410 | 410 | 20,000 | 2,050 |
| 2003-06-09 | 419 | 419 | 413 | 413 | 19,000 | 2,065 |
| 2003-06-06 | 418 | 418 | 406 | 416 | 81,000 | 2,080 |
| 2003-06-05 | 403 | 413 | 403 | 410 | 73,000 | 2,050 |
| 2003-06-04 | 409 | 415 | 401 | 403 | 30,000 | 2,015 |
| 2003-06-03 | 417 | 417 | 406 | 409 | 97,000 | 2,045 |
| 2003-06-02 | 417 | 425 | 417 | 418 | 70,000 | 2,090 |
| 2003-05-30 | 417 | 417 | 413 | 413 | 41,000 | 2,065 |
| 2003-05-29 | 411 | 416 | 408 | 414 | 71,000 | 2,070 |
| 2003-05-28 | 408 | 414 | 404 | 406 | 25,000 | 2,030 |
| 2003-05-27 | 405 | 406 | 403 | 403 | 20,000 | 2,015 |
| 2003-05-26 | 410 | 410 | 405 | 405 | 8,000 | 2,025 |
| 2003-05-23 | 411 | 414 | 400 | 400 | 59,000 | 2,000 |
| 2003-05-22 | 416 | 416 | 401 | 401 | 107,000 | 2,005 |
| 2003-05-21 | 420 | 420 | 407 | 415 | 55,000 | 2,075 |
| 2003-05-20 | 421 | 421 | 410 | 421 | 38,000 | 2,105 |
| 2003-05-19 | 425 | 425 | 418 | 420 | 31,000 | 2,100 |
| 2003-05-16 | 425 | 428 | 423 | 425 | 40,000 | 2,125 |
| 2003-05-15 | 429 | 429 | 421 | 424 | 40,000 | 2,120 |
| 2003-05-14 | 429 | 430 | 428 | 428 | 17,000 | 2,140 |
| 2003-05-13 | 428 | 432 | 428 | 429 | 29,000 | 2,145 |
| 2003-05-12 | 430 | 430 | 428 | 429 | 12,000 | 2,145 |
| 2003-05-09 | 425 | 429 | 425 | 429 | 42,000 | 2,145 |
| 2003-05-08 | 432 | 433 | 428 | 428 | 28,000 | 2,140 |
| 2003-05-07 | 432 | 432 | 430 | 431 | 25,000 | 2,155 |
| 2003-05-06 | 426 | 432 | 426 | 432 | 43,000 | 2,160 |
| 2003-05-02 | 432 | 432 | 425 | 425 | 61,000 | 2,125 |
| 2003-05-01 | 428 | 433 | 425 | 432 | 65,000 | 2,160 |
| 2003-04-30 | 428 | 429 | 427 | 427 | 30,000 | 2,135 |
| 2003-04-28 | 424 | 426 | 422 | 426 | 10,000 | 2,130 |
| 2003-04-25 | 417 | 420 | 417 | 419 | 12,000 | 2,095 |
| 2003-04-24 | 418 | 426 | 418 | 421 | 32,000 | 2,105 |
| 2003-04-23 | 422 | 426 | 422 | 423 | 12,000 | 2,115 |
| 2003-04-22 | 429 | 429 | 424 | 427 | 82,000 | 2,135 |
| 2003-04-21 | 426 | 428 | 425 | 428 | 36,000 | 2,140 |
| 2003-04-18 | 427 | 427 | 423 | 423 | 44,000 | 2,115 |
| 2003-04-17 | 423 | 428 | 423 | 426 | 17,000 | 2,130 |
| 2003-04-16 | 425 | 428 | 422 | 427 | 18,000 | 2,135 |
| 2003-04-15 | 424 | 427 | 422 | 422 | 59,000 | 2,110 |
| 2003-04-14 | 424 | 425 | 419 | 419 | 38,000 | 2,095 |
| 2003-04-11 | 416 | 422 | 411 | 422 | 42,000 | 2,110 |
| 2003-04-10 | 426 | 426 | 418 | 420 | 20,000 | 2,100 |
| 2003-04-09 | 422 | 426 | 420 | 426 | 21,000 | 2,130 |
| 2003-04-08 | 423 | 426 | 421 | 422 | 17,000 | 2,110 |
| 2003-04-07 | 427 | 428 | 423 | 428 | 18,000 | 2,140 |
| 2003-04-04 | 428 | 428 | 425 | 428 | 46,000 | 2,140 |
| 2003-04-03 | 427 | 428 | 423 | 427 | 20,000 | 2,135 |
| 2003-04-02 | 424 | 427 | 422 | 427 | 83,000 | 2,135 |
| 2003-04-01 | 422 | 422 | 418 | 421 | 50,000 | 2,105 |
| 2003-03-31 | 430 | 430 | 421 | 421 | 28,000 | 2,105 |
| 2003-03-28 | 430 | 430 | 429 | 430 | 39,000 | 2,150 |
| 2003-03-27 | 424 | 430 | 424 | 429 | 34,000 | 2,145 |
| 2003-03-26 | 420 | 425 | 412 | 423 | 40,000 | 2,115 |
| 2003-03-25 | 420 | 421 | 418 | 421 | 43,000 | 2,105 |
| 2003-03-24 | 407 | 419 | 406 | 419 | 68,000 | 2,095 |
| 2003-03-20 | 401 | 406 | 398 | 406 | 37,000 | 2,030 |
| 2003-03-19 | 401 | 402 | 394 | 400 | 42,000 | 2,000 |
| 2003-03-18 | 403 | 404 | 401 | 401 | 42,000 | 2,005 |
| 2003-03-17 | 406 | 406 | 397 | 400 | 30,000 | 2,000 |
| 2003-03-14 | 410 | 411 | 406 | 407 | 303,000 | 2,035 |
| 2003-03-13 | 409 | 409 | 405 | 409 | 33,000 | 2,045 |
| 2003-03-12 | 401 | 407 | 401 | 407 | 42,000 | 2,035 |
| 2003-03-11 | 409 | 410 | 406 | 406 | 18,000 | 2,030 |
| 2003-03-10 | 401 | 408 | 401 | 408 | 39,000 | 2,040 |
| 2003-03-07 | 415 | 415 | 407 | 411 | 26,000 | 2,055 |
| 2003-03-06 | 405 | 417 | 404 | 415 | 56,000 | 2,075 |
| 2003-03-05 | 399 | 405 | 399 | 404 | 16,000 | 2,020 |
| 2003-03-04 | 399 | 409 | 398 | 409 | 97,000 | 2,045 |
| 2003-03-03 | 404 | 404 | 395 | 398 | 39,000 | 1,990 |
| 2003-02-28 | 402 | 405 | 402 | 405 | 33,000 | 2,025 |
| 2003-02-27 | 398 | 403 | 398 | 403 | 16,000 | 2,015 |
| 2003-02-26 | 400 | 400 | 396 | 397 | 23,000 | 1,985 |
| 2003-02-25 | 414 | 414 | 396 | 401 | 75,000 | 2,005 |
| 2003-02-24 | 421 | 422 | 419 | 419 | 36,000 | 2,095 |
| 2003-02-21 | 422 | 422 | 418 | 420 | 10,000 | 2,100 |
| 2003-02-20 | 420 | 422 | 413 | 422 | 55,000 | 2,110 |
| 2003-02-19 | 429 | 429 | 424 | 425 | 28,000 | 2,125 |
| 2003-02-18 | 425 | 434 | 424 | 434 | 68,000 | 2,170 |
| 2003-02-17 | 424 | 424 | 420 | 424 | 41,000 | 2,120 |
| 2003-02-14 | 423 | 424 | 417 | 424 | 83,000 | 2,120 |
| 2003-02-13 | 425 | 425 | 416 | 423 | 39,000 | 2,115 |
| 2003-02-12 | 412 | 425 | 410 | 425 | 61,000 | 2,125 |
| 2003-02-10 | 418 | 418 | 395 | 407 | 39,000 | 2,035 |
| 2003-02-07 | 411 | 418 | 411 | 418 | 19,000 | 2,090 |
| 2003-02-06 | 419 | 419 | 410 | 410 | 32,000 | 2,050 |
| 2003-02-05 | 409 | 420 | 409 | 418 | 24,000 | 2,090 |
| 2003-02-04 | 408 | 425 | 407 | 413 | 109,000 | 2,065 |
| 2003-02-03 | 387 | 410 | 387 | 407 | 52,000 | 2,035 |
| 2003-01-31 | 395 | 398 | 386 | 386 | 119,000 | 1,930 |
| 2003-01-30 | 397 | 399 | 397 | 397 | 17,000 | 1,985 |
| 2003-01-29 | 408 | 408 | 386 | 396 | 63,000 | 1,980 |
| 2003-01-28 | 417 | 417 | 410 | 410 | 13,000 | 2,050 |
| 2003-01-27 | 422 | 422 | 416 | 416 | 30,000 | 2,080 |
| 2003-01-24 | 419 | 435 | 419 | 425 | 41,000 | 2,125 |
| 2003-01-23 | 421 | 424 | 420 | 424 | 24,000 | 2,120 |
| 2003-01-22 | 427 | 427 | 419 | 421 | 25,000 | 2,105 |
| 2003-01-21 | 421 | 428 | 421 | 426 | 69,000 | 2,130 |
| 2003-01-20 | 422 | 424 | 420 | 420 | 42,000 | 2,100 |
| 2003-01-17 | 427 | 429 | 426 | 427 | 39,000 | 2,135 |
| 2003-01-16 | 423 | 431 | 423 | 431 | 18,000 | 2,155 |
| 2003-01-15 | 432 | 433 | 428 | 432 | 26,000 | 2,160 |
| 2003-01-14 | 429 | 429 | 428 | 429 | 5,000 | 2,145 |
| 2003-01-10 | 432 | 432 | 426 | 429 | 29,000 | 2,145 |
| 2003-01-09 | 429 | 433 | 428 | 433 | 26,000 | 2,165 |
| 2003-01-08 | 436 | 439 | 436 | 436 | 19,000 | 2,180 |
| 2003-01-07 | 440 | 444 | 440 | 441 | 91,000 | 2,205 |
| 2003-01-06 | 423 | 438 | 423 | 438 | 41,000 | 2,190 |
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