8541 (株)愛媛銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 327 | 334 | 325 | 332 | 56,000 | 1,660 |
| 2004-12-29 | 326 | 328 | 324 | 325 | 58,000 | 1,625 |
| 2004-12-28 | 321 | 326 | 321 | 326 | 70,000 | 1,630 |
| 2004-12-27 | 328 | 328 | 319 | 322 | 116,000 | 1,610 |
| 2004-12-24 | 333 | 337 | 327 | 327 | 302,000 | 1,635 |
| 2004-12-22 | 334 | 335 | 330 | 332 | 141,000 | 1,660 |
| 2004-12-21 | 333 | 336 | 332 | 332 | 152,000 | 1,660 |
| 2004-12-20 | 329 | 335 | 329 | 332 | 63,000 | 1,660 |
| 2004-12-17 | 327 | 329 | 325 | 328 | 72,000 | 1,640 |
| 2004-12-16 | 327 | 329 | 324 | 327 | 26,000 | 1,635 |
| 2004-12-15 | 327 | 328 | 324 | 327 | 34,000 | 1,635 |
| 2004-12-14 | 322 | 329 | 321 | 329 | 78,000 | 1,645 |
| 2004-12-13 | 322 | 323 | 320 | 320 | 66,000 | 1,600 |
| 2004-12-10 | 322 | 322 | 320 | 322 | 163,000 | 1,610 |
| 2004-12-09 | 323 | 326 | 322 | 322 | 50,000 | 1,610 |
| 2004-12-08 | 324 | 326 | 320 | 324 | 55,000 | 1,620 |
| 2004-12-07 | 323 | 328 | 321 | 321 | 81,000 | 1,605 |
| 2004-12-06 | 321 | 324 | 321 | 323 | 27,000 | 1,615 |
| 2004-12-03 | 320 | 323 | 320 | 321 | 38,000 | 1,605 |
| 2004-12-02 | 325 | 325 | 320 | 323 | 91,000 | 1,615 |
| 2004-12-01 | 321 | 322 | 319 | 320 | 46,000 | 1,600 |
| 2004-11-30 | 320 | 322 | 320 | 321 | 123,000 | 1,605 |
| 2004-11-29 | 316 | 322 | 316 | 321 | 63,000 | 1,605 |
| 2004-11-26 | 320 | 322 | 318 | 320 | 62,000 | 1,600 |
| 2004-11-25 | 318 | 324 | 318 | 323 | 43,000 | 1,615 |
| 2004-11-24 | 325 | 325 | 321 | 323 | 88,000 | 1,615 |
| 2004-11-22 | 320 | 321 | 315 | 321 | 66,000 | 1,605 |
| 2004-11-19 | 327 | 327 | 322 | 323 | 53,000 | 1,615 |
| 2004-11-18 | 324 | 326 | 323 | 324 | 74,000 | 1,620 |
| 2004-11-17 | 327 | 328 | 325 | 326 | 60,000 | 1,630 |
| 2004-11-16 | 330 | 330 | 327 | 327 | 23,000 | 1,635 |
| 2004-11-15 | 323 | 331 | 323 | 331 | 81,000 | 1,655 |
| 2004-11-12 | 321 | 326 | 320 | 326 | 47,000 | 1,630 |
| 2004-11-11 | 320 | 324 | 319 | 321 | 63,000 | 1,605 |
| 2004-11-10 | 325 | 326 | 321 | 323 | 74,000 | 1,615 |
| 2004-11-09 | 328 | 329 | 325 | 328 | 37,000 | 1,640 |
| 2004-11-08 | 335 | 335 | 326 | 327 | 30,000 | 1,635 |
| 2004-11-05 | 323 | 331 | 323 | 331 | 120,000 | 1,655 |
| 2004-11-04 | 324 | 325 | 321 | 323 | 77,000 | 1,615 |
| 2004-11-02 | 320 | 328 | 318 | 328 | 153,000 | 1,640 |
| 2004-11-01 | 323 | 330 | 321 | 323 | 102,000 | 1,615 |
| 2004-10-29 | 323 | 326 | 320 | 322 | 94,000 | 1,610 |
| 2004-10-28 | 327 | 331 | 316 | 327 | 165,000 | 1,635 |
| 2004-10-27 | 335 | 336 | 322 | 323 | 105,000 | 1,615 |
| 2004-10-26 | 338 | 342 | 335 | 338 | 62,000 | 1,690 |
| 2004-10-25 | 343 | 348 | 336 | 342 | 77,000 | 1,710 |
| 2004-10-22 | 354 | 354 | 347 | 351 | 51,000 | 1,755 |
| 2004-10-21 | 350 | 352 | 346 | 349 | 51,000 | 1,745 |
| 2004-10-20 | 352 | 352 | 343 | 350 | 35,000 | 1,750 |
| 2004-10-19 | 354 | 354 | 350 | 353 | 40,000 | 1,765 |
| 2004-10-18 | 353 | 353 | 347 | 353 | 50,000 | 1,765 |
| 2004-10-15 | 353 | 353 | 351 | 351 | 27,000 | 1,755 |
| 2004-10-14 | 352 | 355 | 350 | 353 | 24,000 | 1,765 |
| 2004-10-13 | 354 | 358 | 354 | 355 | 24,000 | 1,775 |
| 2004-10-12 | 360 | 360 | 353 | 354 | 37,000 | 1,770 |
| 2004-10-08 | 359 | 360 | 355 | 356 | 25,000 | 1,780 |
| 2004-10-07 | 356 | 361 | 354 | 361 | 28,000 | 1,805 |
| 2004-10-06 | 357 | 357 | 350 | 356 | 52,000 | 1,780 |
| 2004-10-05 | 356 | 361 | 356 | 360 | 69,000 | 1,800 |
| 2004-10-04 | 361 | 361 | 357 | 361 | 65,000 | 1,805 |
| 2004-10-01 | 353 | 359 | 352 | 359 | 53,000 | 1,795 |
| 2004-09-30 | 351 | 357 | 350 | 353 | 54,000 | 1,765 |
| 2004-09-29 | 354 | 354 | 350 | 354 | 17,000 | 1,770 |
| 2004-09-28 | 352 | 355 | 350 | 354 | 33,000 | 1,770 |
| 2004-09-27 | 350 | 353 | 345 | 353 | 64,000 | 1,765 |
| 2004-09-24 | 354 | 354 | 350 | 353 | 69,000 | 1,765 |
| 2004-09-22 | 355 | 358 | 352 | 358 | 49,000 | 1,790 |
| 2004-09-21 | 357 | 357 | 351 | 355 | 71,000 | 1,775 |
| 2004-09-17 | 356 | 356 | 353 | 355 | 42,000 | 1,775 |
| 2004-09-16 | 354 | 359 | 353 | 354 | 31,000 | 1,770 |
| 2004-09-15 | 358 | 360 | 355 | 355 | 45,000 | 1,775 |
| 2004-09-14 | 356 | 369 | 356 | 363 | 44,000 | 1,815 |
| 2004-09-13 | 352 | 357 | 352 | 355 | 16,000 | 1,775 |
| 2004-09-10 | 353 | 357 | 352 | 357 | 192,000 | 1,785 |
| 2004-09-09 | 359 | 359 | 357 | 357 | 25,000 | 1,785 |
| 2004-09-08 | 357 | 359 | 357 | 359 | 18,000 | 1,795 |
| 2004-09-07 | 359 | 360 | 356 | 357 | 25,000 | 1,785 |
| 2004-09-06 | 354 | 361 | 354 | 360 | 53,000 | 1,800 |
| 2004-09-03 | 363 | 364 | 354 | 354 | 61,000 | 1,770 |
| 2004-09-02 | 362 | 363 | 359 | 363 | 64,000 | 1,815 |
| 2004-09-01 | 358 | 362 | 353 | 361 | 68,000 | 1,805 |
| 2004-08-31 | 353 | 357 | 353 | 356 | 22,000 | 1,780 |
| 2004-08-30 | 356 | 358 | 352 | 358 | 15,000 | 1,790 |
| 2004-08-27 | 357 | 357 | 352 | 357 | 5,000 | 1,785 |
| 2004-08-26 | 356 | 360 | 355 | 357 | 35,000 | 1,785 |
| 2004-08-25 | 349 | 356 | 349 | 356 | 20,000 | 1,780 |
| 2004-08-24 | 352 | 352 | 346 | 352 | 47,000 | 1,760 |
| 2004-08-23 | 345 | 352 | 345 | 351 | 33,000 | 1,755 |
| 2004-08-20 | 345 | 350 | 342 | 348 | 46,000 | 1,740 |
| 2004-08-19 | 347 | 347 | 341 | 347 | 56,000 | 1,735 |
| 2004-08-18 | 347 | 347 | 343 | 347 | 53,000 | 1,735 |
| 2004-08-17 | 348 | 349 | 345 | 348 | 33,000 | 1,740 |
| 2004-08-16 | 351 | 351 | 341 | 351 | 71,000 | 1,755 |
| 2004-08-13 | 352 | 352 | 349 | 351 | 46,000 | 1,755 |
| 2004-08-12 | 354 | 354 | 350 | 354 | 24,000 | 1,770 |
| 2004-08-11 | 357 | 357 | 351 | 355 | 39,000 | 1,775 |
| 2004-08-10 | 349 | 354 | 349 | 352 | 33,000 | 1,760 |
| 2004-08-09 | 342 | 354 | 342 | 354 | 38,000 | 1,770 |
| 2004-08-06 | 353 | 353 | 344 | 352 | 65,000 | 1,760 |
| 2004-08-05 | 350 | 355 | 349 | 355 | 27,000 | 1,775 |
| 2004-08-04 | 353 | 354 | 347 | 350 | 37,000 | 1,750 |
| 2004-08-03 | 358 | 358 | 353 | 357 | 78,000 | 1,785 |
| 2004-08-02 | 349 | 357 | 349 | 357 | 29,000 | 1,785 |
| 2004-07-30 | 353 | 358 | 352 | 357 | 56,000 | 1,785 |
| 2004-07-29 | 349 | 353 | 348 | 353 | 20,000 | 1,765 |
| 2004-07-28 | 344 | 353 | 344 | 353 | 33,000 | 1,765 |
| 2004-07-27 | 343 | 346 | 342 | 342 | 35,000 | 1,710 |
| 2004-07-26 | 352 | 352 | 340 | 343 | 60,000 | 1,715 |
| 2004-07-23 | 350 | 353 | 350 | 352 | 28,000 | 1,760 |
| 2004-07-22 | 360 | 360 | 352 | 355 | 87,000 | 1,775 |
| 2004-07-21 | 353 | 364 | 353 | 362 | 48,000 | 1,810 |
| 2004-07-20 | 355 | 357 | 349 | 349 | 43,000 | 1,745 |
| 2004-07-16 | 348 | 357 | 348 | 357 | 53,000 | 1,785 |
| 2004-07-15 | 351 | 353 | 348 | 348 | 60,000 | 1,740 |
| 2004-07-14 | 358 | 362 | 353 | 353 | 50,000 | 1,765 |
| 2004-07-13 | 360 | 362 | 359 | 359 | 26,000 | 1,795 |
| 2004-07-12 | 360 | 362 | 354 | 362 | 27,000 | 1,810 |
| 2004-07-09 | 356 | 359 | 356 | 359 | 62,000 | 1,795 |
| 2004-07-08 | 357 | 362 | 352 | 356 | 65,000 | 1,780 |
| 2004-07-07 | 362 | 363 | 362 | 362 | 22,000 | 1,810 |
| 2004-07-06 | 365 | 368 | 365 | 368 | 23,000 | 1,840 |
| 2004-07-05 | 370 | 370 | 362 | 368 | 41,000 | 1,840 |
| 2004-07-02 | 381 | 381 | 374 | 375 | 79,000 | 1,875 |
| 2004-07-01 | 375 | 380 | 375 | 380 | 76,000 | 1,900 |
| 2004-06-30 | 377 | 378 | 374 | 378 | 37,000 | 1,890 |
| 2004-06-29 | 383 | 383 | 380 | 382 | 24,000 | 1,910 |
| 2004-06-28 | 377 | 383 | 374 | 383 | 44,000 | 1,915 |
| 2004-06-25 | 378 | 378 | 375 | 377 | 13,000 | 1,885 |
| 2004-06-24 | 375 | 380 | 375 | 378 | 63,000 | 1,890 |
| 2004-06-23 | 380 | 383 | 380 | 380 | 24,000 | 1,900 |
| 2004-06-22 | 386 | 386 | 380 | 384 | 55,000 | 1,920 |
| 2004-06-21 | 375 | 390 | 375 | 386 | 73,000 | 1,930 |
| 2004-06-18 | 385 | 385 | 372 | 373 | 63,000 | 1,865 |
| 2004-06-17 | 386 | 386 | 383 | 385 | 30,000 | 1,925 |
| 2004-06-16 | 378 | 389 | 378 | 386 | 46,000 | 1,930 |
| 2004-06-15 | 383 | 383 | 377 | 377 | 28,000 | 1,885 |
| 2004-06-14 | 382 | 387 | 382 | 384 | 34,000 | 1,920 |
| 2004-06-11 | 384 | 388 | 383 | 387 | 230,000 | 1,935 |
| 2004-06-10 | 382 | 389 | 382 | 389 | 43,000 | 1,945 |
| 2004-06-09 | 390 | 390 | 384 | 387 | 14,000 | 1,935 |
| 2004-06-08 | 387 | 391 | 387 | 390 | 48,000 | 1,950 |
| 2004-06-07 | 379 | 389 | 379 | 387 | 66,000 | 1,935 |
| 2004-06-04 | 370 | 379 | 370 | 379 | 35,000 | 1,895 |
| 2004-06-03 | 375 | 377 | 370 | 370 | 45,000 | 1,850 |
| 2004-06-02 | 384 | 384 | 380 | 380 | 57,000 | 1,900 |
| 2004-06-01 | 383 | 386 | 382 | 385 | 66,000 | 1,925 |
| 2004-05-31 | 385 | 385 | 375 | 383 | 44,000 | 1,915 |
| 2004-05-28 | 376 | 385 | 374 | 385 | 59,000 | 1,925 |
| 2004-05-27 | 381 | 382 | 373 | 375 | 48,000 | 1,875 |
| 2004-05-26 | 374 | 383 | 373 | 382 | 39,000 | 1,910 |
| 2004-05-25 | 382 | 382 | 374 | 374 | 27,000 | 1,870 |
| 2004-05-24 | 389 | 390 | 380 | 382 | 51,000 | 1,910 |
| 2004-05-21 | 366 | 389 | 366 | 389 | 51,000 | 1,945 |
| 2004-05-20 | 374 | 374 | 363 | 370 | 66,000 | 1,850 |
| 2004-05-19 | 364 | 375 | 358 | 374 | 64,000 | 1,870 |
| 2004-05-18 | 365 | 377 | 364 | 364 | 65,000 | 1,820 |
| 2004-05-17 | 357 | 364 | 357 | 360 | 82,000 | 1,800 |
| 2004-05-14 | 356 | 360 | 356 | 358 | 99,000 | 1,790 |
| 2004-05-13 | 355 | 360 | 354 | 356 | 70,000 | 1,780 |
| 2004-05-12 | 344 | 359 | 343 | 355 | 98,000 | 1,775 |
| 2004-05-11 | 346 | 346 | 339 | 342 | 61,000 | 1,710 |
| 2004-05-10 | 353 | 353 | 346 | 346 | 125,000 | 1,730 |
| 2004-05-07 | 370 | 371 | 353 | 353 | 121,000 | 1,765 |
| 2004-05-06 | 374 | 374 | 360 | 360 | 89,000 | 1,800 |
| 2004-04-30 | 380 | 380 | 368 | 371 | 74,000 | 1,855 |
| 2004-04-28 | 384 | 387 | 382 | 382 | 47,000 | 1,910 |
| 2004-04-27 | 384 | 394 | 383 | 384 | 44,000 | 1,920 |
| 2004-04-26 | 387 | 391 | 385 | 385 | 39,000 | 1,925 |
| 2004-04-23 | 389 | 396 | 389 | 392 | 35,000 | 1,960 |
| 2004-04-22 | 396 | 399 | 395 | 398 | 74,000 | 1,990 |
| 2004-04-21 | 393 | 396 | 392 | 395 | 42,000 | 1,975 |
| 2004-04-20 | 385 | 393 | 382 | 392 | 75,000 | 1,960 |
| 2004-04-19 | 392 | 392 | 373 | 383 | 73,000 | 1,915 |
| 2004-04-16 | 395 | 397 | 391 | 397 | 43,000 | 1,985 |
| 2004-04-15 | 401 | 405 | 391 | 396 | 79,000 | 1,980 |
| 2004-04-14 | 408 | 409 | 399 | 406 | 68,000 | 2,030 |
| 2004-04-13 | 400 | 415 | 399 | 409 | 124,000 | 2,045 |
| 2004-04-12 | 381 | 398 | 381 | 398 | 59,000 | 1,990 |
| 2004-04-09 | 385 | 386 | 380 | 386 | 25,000 | 1,930 |
| 2004-04-08 | 385 | 388 | 381 | 385 | 36,000 | 1,925 |
| 2004-04-07 | 394 | 394 | 390 | 390 | 32,000 | 1,950 |
| 2004-04-06 | 386 | 395 | 386 | 394 | 43,000 | 1,970 |
| 2004-04-05 | 396 | 397 | 390 | 390 | 33,000 | 1,950 |
| 2004-04-02 | 398 | 398 | 395 | 397 | 53,000 | 1,985 |
| 2004-04-01 | 403 | 404 | 395 | 398 | 76,000 | 1,990 |
| 2004-03-31 | 400 | 404 | 395 | 400 | 109,000 | 2,000 |
| 2004-03-30 | 397 | 406 | 394 | 406 | 45,000 | 2,030 |
| 2004-03-29 | 394 | 398 | 393 | 398 | 46,000 | 1,990 |
| 2004-03-26 | 393 | 394 | 391 | 394 | 41,000 | 1,970 |
| 2004-03-25 | 390 | 394 | 387 | 393 | 30,000 | 1,965 |
| 2004-03-24 | 390 | 398 | 390 | 395 | 45,000 | 1,975 |
| 2004-03-23 | 390 | 396 | 385 | 390 | 61,000 | 1,950 |
| 2004-03-22 | 394 | 397 | 384 | 395 | 44,000 | 1,975 |
| 2004-03-19 | 396 | 398 | 392 | 395 | 33,000 | 1,975 |
| 2004-03-18 | 393 | 396 | 393 | 396 | 56,000 | 1,980 |
| 2004-03-17 | 386 | 394 | 384 | 394 | 88,000 | 1,970 |
| 2004-03-16 | 388 | 390 | 384 | 389 | 34,000 | 1,945 |
| 2004-03-15 | 385 | 390 | 384 | 388 | 43,000 | 1,940 |
| 2004-03-12 | 379 | 389 | 379 | 385 | 185,000 | 1,925 |
| 2004-03-11 | 384 | 391 | 384 | 389 | 29,000 | 1,945 |
| 2004-03-10 | 389 | 390 | 385 | 389 | 31,000 | 1,945 |
| 2004-03-09 | 390 | 392 | 389 | 391 | 23,000 | 1,955 |
| 2004-03-08 | 387 | 390 | 380 | 390 | 33,000 | 1,950 |
| 2004-03-05 | 385 | 390 | 381 | 390 | 37,000 | 1,950 |
| 2004-03-04 | 384 | 386 | 379 | 386 | 42,000 | 1,930 |
| 2004-03-03 | 390 | 390 | 382 | 384 | 56,000 | 1,920 |
| 2004-03-02 | 394 | 394 | 387 | 387 | 93,000 | 1,935 |
| 2004-03-01 | 374 | 395 | 374 | 394 | 119,000 | 1,970 |
| 2004-02-27 | 366 | 376 | 366 | 372 | 97,000 | 1,860 |
| 2004-02-26 | 364 | 365 | 364 | 365 | 18,000 | 1,825 |
| 2004-02-25 | 360 | 362 | 357 | 360 | 38,000 | 1,800 |
| 2004-02-24 | 362 | 369 | 360 | 360 | 72,000 | 1,800 |
| 2004-02-23 | 358 | 362 | 358 | 362 | 65,000 | 1,810 |
| 2004-02-20 | 361 | 361 | 358 | 358 | 33,000 | 1,790 |
| 2004-02-19 | 356 | 362 | 355 | 357 | 23,000 | 1,785 |
| 2004-02-18 | 357 | 360 | 353 | 357 | 69,000 | 1,785 |
| 2004-02-17 | 353 | 358 | 352 | 356 | 36,000 | 1,780 |
| 2004-02-16 | 349 | 353 | 348 | 351 | 44,000 | 1,755 |
| 2004-02-13 | 350 | 353 | 350 | 350 | 51,000 | 1,750 |
| 2004-02-12 | 350 | 350 | 349 | 350 | 33,000 | 1,750 |
| 2004-02-10 | 352 | 354 | 350 | 350 | 33,000 | 1,750 |
| 2004-02-09 | 353 | 354 | 351 | 351 | 45,000 | 1,755 |
| 2004-02-06 | 352 | 353 | 349 | 353 | 30,000 | 1,765 |
| 2004-02-05 | 353 | 353 | 350 | 353 | 38,000 | 1,765 |
| 2004-02-04 | 354 | 359 | 352 | 353 | 44,000 | 1,765 |
| 2004-02-03 | 362 | 362 | 345 | 358 | 125,000 | 1,790 |
| 2004-02-02 | 356 | 362 | 355 | 361 | 71,000 | 1,805 |
| 2004-01-30 | 360 | 360 | 354 | 355 | 122,000 | 1,775 |
| 2004-01-29 | 370 | 370 | 354 | 355 | 154,000 | 1,775 |
| 2004-01-28 | 371 | 371 | 366 | 370 | 67,000 | 1,850 |
| 2004-01-27 | 371 | 371 | 361 | 371 | 102,000 | 1,855 |
| 2004-01-26 | 376 | 377 | 371 | 371 | 69,000 | 1,855 |
| 2004-01-23 | 382 | 382 | 376 | 377 | 47,000 | 1,885 |
| 2004-01-22 | 384 | 384 | 375 | 382 | 81,000 | 1,910 |
| 2004-01-21 | 385 | 386 | 378 | 380 | 71,000 | 1,900 |
| 2004-01-20 | 385 | 390 | 385 | 385 | 75,000 | 1,925 |
| 2004-01-19 | 383 | 385 | 375 | 385 | 51,000 | 1,925 |
| 2004-01-16 | 376 | 383 | 370 | 381 | 73,000 | 1,905 |
| 2004-01-15 | 386 | 387 | 376 | 376 | 49,000 | 1,880 |
| 2004-01-14 | 386 | 389 | 385 | 386 | 38,000 | 1,930 |
| 2004-01-13 | 393 | 393 | 387 | 387 | 31,000 | 1,935 |
| 2004-01-09 | 396 | 398 | 393 | 393 | 41,000 | 1,965 |
| 2004-01-08 | 399 | 399 | 396 | 396 | 23,000 | 1,980 |
| 2004-01-07 | 401 | 401 | 398 | 399 | 27,000 | 1,995 |
| 2004-01-06 | 413 | 413 | 402 | 402 | 85,000 | 2,010 |
| 2004-01-05 | 411 | 413 | 410 | 413 | 68,000 | 2,065 |
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