8541 (株)愛媛銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 505 | 505 | 498 | 501 | 89,000 | 2,505 |
| 2005-12-29 | 513 | 514 | 497 | 502 | 234,000 | 2,510 |
| 2005-12-28 | 507 | 510 | 500 | 509 | 111,000 | 2,545 |
| 2005-12-27 | 508 | 510 | 503 | 503 | 89,000 | 2,515 |
| 2005-12-26 | 510 | 516 | 509 | 509 | 105,000 | 2,545 |
| 2005-12-22 | 517 | 518 | 507 | 511 | 154,000 | 2,555 |
| 2005-12-21 | 516 | 518 | 511 | 517 | 140,000 | 2,585 |
| 2005-12-20 | 512 | 514 | 506 | 512 | 131,000 | 2,560 |
| 2005-12-19 | 517 | 517 | 505 | 510 | 182,000 | 2,550 |
| 2005-12-16 | 504 | 515 | 503 | 515 | 134,000 | 2,575 |
| 2005-12-15 | 512 | 516 | 506 | 508 | 130,000 | 2,540 |
| 2005-12-14 | 520 | 521 | 512 | 513 | 170,000 | 2,565 |
| 2005-12-13 | 522 | 523 | 516 | 522 | 120,000 | 2,610 |
| 2005-12-12 | 514 | 523 | 510 | 521 | 211,000 | 2,605 |
| 2005-12-09 | 505 | 516 | 505 | 514 | 285,000 | 2,570 |
| 2005-12-08 | 526 | 526 | 497 | 513 | 237,000 | 2,565 |
| 2005-12-07 | 522 | 529 | 522 | 527 | 257,000 | 2,635 |
| 2005-12-06 | 519 | 525 | 517 | 520 | 289,000 | 2,600 |
| 2005-12-05 | 517 | 527 | 515 | 517 | 255,000 | 2,585 |
| 2005-12-02 | 517 | 520 | 511 | 515 | 219,000 | 2,575 |
| 2005-12-01 | 507 | 512 | 502 | 512 | 232,000 | 2,560 |
| 2005-11-30 | 517 | 518 | 490 | 490 | 556,000 | 2,450 |
| 2005-11-29 | 521 | 525 | 511 | 512 | 277,000 | 2,560 |
| 2005-11-28 | 530 | 530 | 515 | 522 | 206,000 | 2,610 |
| 2005-11-25 | 513 | 537 | 513 | 534 | 221,000 | 2,670 |
| 2005-11-24 | 536 | 539 | 511 | 511 | 141,000 | 2,555 |
| 2005-11-22 | 543 | 547 | 540 | 540 | 98,000 | 2,700 |
| 2005-11-21 | 553 | 553 | 536 | 541 | 157,000 | 2,705 |
| 2005-11-18 | 552 | 557 | 548 | 551 | 225,000 | 2,755 |
| 2005-11-17 | 530 | 546 | 529 | 545 | 185,000 | 2,725 |
| 2005-11-16 | 515 | 534 | 508 | 534 | 135,000 | 2,670 |
| 2005-11-15 | 530 | 535 | 518 | 522 | 168,000 | 2,610 |
| 2005-11-14 | 547 | 547 | 530 | 530 | 189,000 | 2,650 |
| 2005-11-11 | 530 | 538 | 528 | 533 | 205,000 | 2,665 |
| 2005-11-10 | 513 | 531 | 503 | 521 | 209,000 | 2,605 |
| 2005-11-09 | 522 | 529 | 512 | 514 | 107,000 | 2,570 |
| 2005-11-08 | 540 | 540 | 522 | 522 | 163,000 | 2,610 |
| 2005-11-07 | 542 | 548 | 533 | 540 | 205,000 | 2,700 |
| 2005-11-04 | 548 | 559 | 537 | 541 | 328,000 | 2,705 |
| 2005-11-02 | 583 | 588 | 537 | 552 | 498,000 | 2,760 |
| 2005-11-01 | 566 | 580 | 566 | 578 | 202,000 | 2,890 |
| 2005-10-31 | 535 | 565 | 535 | 562 | 322,000 | 2,810 |
| 2005-10-28 | 530 | 533 | 518 | 533 | 255,000 | 2,665 |
| 2005-10-27 | 511 | 529 | 511 | 528 | 383,000 | 2,640 |
| 2005-10-26 | 485 | 513 | 484 | 509 | 310,000 | 2,545 |
| 2005-10-25 | 475 | 485 | 475 | 483 | 166,000 | 2,415 |
| 2005-10-24 | 479 | 482 | 473 | 476 | 113,000 | 2,380 |
| 2005-10-21 | 459 | 474 | 459 | 471 | 205,000 | 2,355 |
| 2005-10-20 | 466 | 471 | 460 | 465 | 190,000 | 2,325 |
| 2005-10-19 | 473 | 475 | 461 | 466 | 227,000 | 2,330 |
| 2005-10-18 | 480 | 485 | 473 | 473 | 129,000 | 2,365 |
| 2005-10-17 | 480 | 493 | 478 | 481 | 121,000 | 2,405 |
| 2005-10-14 | 493 | 493 | 478 | 480 | 121,000 | 2,400 |
| 2005-10-13 | 488 | 493 | 480 | 493 | 218,000 | 2,465 |
| 2005-10-12 | 500 | 510 | 493 | 493 | 440,000 | 2,465 |
| 2005-10-11 | 485 | 494 | 485 | 493 | 202,000 | 2,465 |
| 2005-10-07 | 474 | 488 | 474 | 475 | 168,000 | 2,375 |
| 2005-10-06 | 484 | 489 | 472 | 472 | 172,000 | 2,360 |
| 2005-10-05 | 520 | 522 | 490 | 494 | 257,000 | 2,470 |
| 2005-10-04 | 526 | 530 | 512 | 519 | 153,000 | 2,595 |
| 2005-10-03 | 541 | 541 | 518 | 530 | 164,000 | 2,650 |
| 2005-09-30 | 568 | 568 | 540 | 540 | 230,000 | 2,700 |
| 2005-09-29 | 560 | 568 | 541 | 567 | 231,000 | 2,835 |
| 2005-09-28 | 562 | 568 | 555 | 558 | 114,000 | 2,790 |
| 2005-09-27 | 580 | 583 | 559 | 566 | 186,000 | 2,830 |
| 2005-09-26 | 549 | 630 | 549 | 595 | 294,000 | 2,975 |
| 2005-09-22 | 518 | 535 | 501 | 535 | 118,000 | 2,675 |
| 2005-09-21 | 500 | 514 | 497 | 514 | 107,000 | 2,570 |
| 2005-09-20 | 480 | 497 | 480 | 497 | 111,000 | 2,485 |
| 2005-09-16 | 473 | 485 | 473 | 480 | 162,000 | 2,400 |
| 2005-09-15 | 467 | 473 | 466 | 471 | 57,000 | 2,355 |
| 2005-09-14 | 465 | 470 | 463 | 467 | 64,000 | 2,335 |
| 2005-09-13 | 467 | 470 | 459 | 466 | 73,000 | 2,330 |
| 2005-09-12 | 466 | 469 | 457 | 466 | 87,000 | 2,330 |
| 2005-09-09 | 457 | 465 | 452 | 461 | 330,000 | 2,305 |
| 2005-09-08 | 454 | 455 | 451 | 453 | 56,000 | 2,265 |
| 2005-09-07 | 458 | 459 | 453 | 453 | 52,000 | 2,265 |
| 2005-09-06 | 462 | 465 | 453 | 453 | 50,000 | 2,265 |
| 2005-09-05 | 465 | 466 | 461 | 462 | 26,000 | 2,310 |
| 2005-09-02 | 468 | 473 | 465 | 465 | 79,000 | 2,325 |
| 2005-09-01 | 473 | 473 | 467 | 467 | 89,000 | 2,335 |
| 2005-08-31 | 463 | 477 | 463 | 473 | 69,000 | 2,365 |
| 2005-08-30 | 461 | 467 | 461 | 463 | 31,000 | 2,315 |
| 2005-08-29 | 468 | 469 | 462 | 462 | 29,000 | 2,310 |
| 2005-08-26 | 462 | 470 | 461 | 470 | 54,000 | 2,350 |
| 2005-08-25 | 461 | 464 | 460 | 461 | 24,000 | 2,305 |
| 2005-08-24 | 467 | 467 | 455 | 465 | 71,000 | 2,325 |
| 2005-08-23 | 463 | 470 | 462 | 468 | 75,000 | 2,340 |
| 2005-08-22 | 453 | 463 | 449 | 463 | 130,000 | 2,315 |
| 2005-08-19 | 454 | 454 | 441 | 443 | 118,000 | 2,215 |
| 2005-08-18 | 463 | 464 | 454 | 455 | 84,000 | 2,275 |
| 2005-08-17 | 460 | 465 | 460 | 463 | 62,000 | 2,315 |
| 2005-08-16 | 468 | 470 | 459 | 460 | 68,000 | 2,300 |
| 2005-08-15 | 447 | 465 | 445 | 463 | 83,000 | 2,315 |
| 2005-08-12 | 470 | 470 | 448 | 452 | 121,000 | 2,260 |
| 2005-08-11 | 444 | 465 | 440 | 465 | 130,000 | 2,325 |
| 2005-08-10 | 420 | 440 | 419 | 439 | 104,000 | 2,195 |
| 2005-08-09 | 409 | 420 | 409 | 419 | 54,000 | 2,095 |
| 2005-08-08 | 406 | 412 | 390 | 408 | 69,000 | 2,040 |
| 2005-08-05 | 420 | 420 | 411 | 411 | 35,000 | 2,055 |
| 2005-08-04 | 421 | 425 | 420 | 422 | 49,000 | 2,110 |
| 2005-08-03 | 420 | 429 | 419 | 421 | 86,000 | 2,105 |
| 2005-08-02 | 430 | 440 | 427 | 430 | 73,000 | 2,150 |
| 2005-08-01 | 422 | 430 | 422 | 430 | 90,000 | 2,150 |
| 2005-07-29 | 419 | 422 | 417 | 422 | 96,000 | 2,110 |
| 2005-07-28 | 418 | 420 | 416 | 419 | 50,000 | 2,095 |
| 2005-07-27 | 408 | 419 | 408 | 419 | 69,000 | 2,095 |
| 2005-07-26 | 411 | 413 | 410 | 411 | 34,000 | 2,055 |
| 2005-07-25 | 413 | 416 | 410 | 410 | 87,000 | 2,050 |
| 2005-07-22 | 421 | 422 | 417 | 418 | 63,000 | 2,090 |
| 2005-07-21 | 418 | 422 | 418 | 420 | 35,000 | 2,100 |
| 2005-07-20 | 419 | 420 | 416 | 416 | 85,000 | 2,080 |
| 2005-07-19 | 418 | 418 | 413 | 415 | 30,000 | 2,075 |
| 2005-07-15 | 421 | 421 | 418 | 418 | 57,000 | 2,090 |
| 2005-07-14 | 418 | 420 | 416 | 419 | 37,000 | 2,095 |
| 2005-07-13 | 414 | 417 | 411 | 417 | 49,000 | 2,085 |
| 2005-07-12 | 422 | 422 | 416 | 417 | 33,000 | 2,085 |
| 2005-07-11 | 420 | 425 | 410 | 417 | 51,000 | 2,085 |
| 2005-07-08 | 407 | 424 | 407 | 415 | 61,000 | 2,075 |
| 2005-07-07 | 407 | 412 | 407 | 409 | 61,000 | 2,045 |
| 2005-07-06 | 417 | 419 | 411 | 412 | 76,000 | 2,060 |
| 2005-07-05 | 426 | 426 | 418 | 422 | 51,000 | 2,110 |
| 2005-07-04 | 426 | 432 | 423 | 431 | 118,000 | 2,155 |
| 2005-07-01 | 412 | 418 | 411 | 417 | 85,000 | 2,085 |
| 2005-06-30 | 416 | 417 | 412 | 413 | 58,000 | 2,065 |
| 2005-06-29 | 416 | 418 | 412 | 418 | 62,000 | 2,090 |
| 2005-06-28 | 409 | 415 | 404 | 415 | 79,000 | 2,075 |
| 2005-06-27 | 411 | 411 | 406 | 409 | 55,000 | 2,045 |
| 2005-06-24 | 410 | 412 | 405 | 412 | 56,000 | 2,060 |
| 2005-06-23 | 416 | 416 | 410 | 413 | 45,000 | 2,065 |
| 2005-06-22 | 420 | 420 | 415 | 415 | 73,000 | 2,075 |
| 2005-06-21 | 420 | 420 | 419 | 419 | 98,000 | 2,095 |
| 2005-06-20 | 420 | 420 | 413 | 419 | 91,000 | 2,095 |
| 2005-06-17 | 402 | 411 | 402 | 411 | 104,000 | 2,055 |
| 2005-06-16 | 397 | 410 | 397 | 402 | 103,000 | 2,010 |
| 2005-06-15 | 397 | 400 | 393 | 400 | 83,000 | 2,000 |
| 2005-06-14 | 397 | 397 | 393 | 396 | 35,000 | 1,980 |
| 2005-06-13 | 388 | 398 | 388 | 397 | 58,000 | 1,985 |
| 2005-06-10 | 394 | 396 | 390 | 393 | 207,000 | 1,965 |
| 2005-06-09 | 390 | 392 | 388 | 390 | 46,000 | 1,950 |
| 2005-06-08 | 390 | 393 | 385 | 391 | 57,000 | 1,955 |
| 2005-06-07 | 395 | 395 | 385 | 392 | 160,000 | 1,960 |
| 2005-06-06 | 378 | 385 | 376 | 380 | 57,000 | 1,900 |
| 2005-06-03 | 379 | 379 | 372 | 378 | 39,000 | 1,890 |
| 2005-06-02 | 384 | 385 | 380 | 380 | 123,000 | 1,900 |
| 2005-06-01 | 371 | 382 | 371 | 379 | 124,000 | 1,895 |
| 2005-05-31 | 364 | 374 | 363 | 366 | 100,000 | 1,830 |
| 2005-05-30 | 359 | 364 | 358 | 364 | 90,000 | 1,820 |
| 2005-05-27 | 356 | 357 | 354 | 357 | 33,000 | 1,785 |
| 2005-05-26 | 351 | 359 | 351 | 357 | 39,000 | 1,785 |
| 2005-05-25 | 360 | 361 | 354 | 356 | 21,000 | 1,780 |
| 2005-05-24 | 359 | 362 | 356 | 361 | 76,000 | 1,805 |
| 2005-05-23 | 356 | 358 | 356 | 358 | 27,000 | 1,790 |
| 2005-05-20 | 360 | 360 | 353 | 356 | 104,000 | 1,780 |
| 2005-05-19 | 352 | 356 | 349 | 356 | 39,000 | 1,780 |
| 2005-05-18 | 356 | 357 | 348 | 352 | 79,000 | 1,760 |
| 2005-05-17 | 357 | 357 | 352 | 353 | 45,000 | 1,765 |
| 2005-05-16 | 355 | 357 | 353 | 353 | 38,000 | 1,765 |
| 2005-05-13 | 356 | 356 | 355 | 355 | 37,000 | 1,775 |
| 2005-05-12 | 352 | 357 | 350 | 355 | 53,000 | 1,775 |
| 2005-05-11 | 354 | 357 | 352 | 357 | 50,000 | 1,785 |
| 2005-05-10 | 357 | 360 | 354 | 355 | 67,000 | 1,775 |
| 2005-05-09 | 351 | 356 | 351 | 356 | 47,000 | 1,780 |
| 2005-05-06 | 343 | 352 | 343 | 351 | 162,000 | 1,755 |
| 2005-05-02 | 344 | 344 | 330 | 333 | 152,000 | 1,665 |
| 2005-04-28 | 342 | 345 | 339 | 343 | 41,000 | 1,715 |
| 2005-04-27 | 340 | 344 | 339 | 343 | 32,000 | 1,715 |
| 2005-04-26 | 336 | 345 | 336 | 345 | 55,000 | 1,725 |
| 2005-04-25 | 340 | 340 | 335 | 338 | 29,000 | 1,690 |
| 2005-04-22 | 340 | 342 | 332 | 341 | 61,000 | 1,705 |
| 2005-04-21 | 344 | 344 | 336 | 336 | 104,000 | 1,680 |
| 2005-04-20 | 340 | 346 | 340 | 343 | 101,000 | 1,715 |
| 2005-04-19 | 337 | 338 | 325 | 338 | 84,000 | 1,690 |
| 2005-04-18 | 340 | 342 | 316 | 330 | 146,000 | 1,650 |
| 2005-04-15 | 342 | 345 | 336 | 342 | 87,000 | 1,710 |
| 2005-04-14 | 341 | 347 | 341 | 347 | 45,000 | 1,735 |
| 2005-04-13 | 348 | 351 | 347 | 351 | 29,000 | 1,755 |
| 2005-04-12 | 350 | 352 | 348 | 348 | 25,000 | 1,740 |
| 2005-04-11 | 359 | 359 | 350 | 353 | 74,000 | 1,765 |
| 2005-04-08 | 354 | 365 | 354 | 359 | 76,000 | 1,795 |
| 2005-04-07 | 362 | 362 | 352 | 359 | 42,000 | 1,795 |
| 2005-04-06 | 360 | 362 | 360 | 362 | 35,000 | 1,810 |
| 2005-04-05 | 362 | 362 | 359 | 360 | 35,000 | 1,800 |
| 2005-04-04 | 363 | 363 | 359 | 362 | 91,000 | 1,810 |
| 2005-04-01 | 357 | 362 | 355 | 362 | 61,000 | 1,810 |
| 2005-03-31 | 355 | 363 | 351 | 355 | 101,000 | 1,775 |
| 2005-03-30 | 351 | 354 | 344 | 354 | 40,000 | 1,770 |
| 2005-03-29 | 364 | 364 | 351 | 354 | 41,000 | 1,770 |
| 2005-03-28 | 358 | 365 | 353 | 365 | 54,000 | 1,825 |
| 2005-03-25 | 360 | 363 | 356 | 357 | 40,000 | 1,785 |
| 2005-03-24 | 359 | 368 | 359 | 360 | 71,000 | 1,800 |
| 2005-03-23 | 368 | 368 | 356 | 359 | 68,000 | 1,795 |
| 2005-03-22 | 362 | 369 | 361 | 364 | 80,000 | 1,820 |
| 2005-03-18 | 361 | 365 | 358 | 362 | 48,000 | 1,810 |
| 2005-03-17 | 363 | 366 | 359 | 361 | 58,000 | 1,805 |
| 2005-03-16 | 360 | 367 | 360 | 363 | 54,000 | 1,815 |
| 2005-03-15 | 370 | 370 | 356 | 359 | 43,000 | 1,795 |
| 2005-03-14 | 361 | 375 | 360 | 360 | 176,000 | 1,800 |
| 2005-03-11 | 344 | 348 | 344 | 348 | 229,000 | 1,740 |
| 2005-03-10 | 343 | 349 | 343 | 344 | 20,000 | 1,720 |
| 2005-03-09 | 343 | 347 | 342 | 343 | 53,000 | 1,715 |
| 2005-03-08 | 342 | 342 | 340 | 342 | 25,000 | 1,710 |
| 2005-03-07 | 343 | 344 | 340 | 343 | 51,000 | 1,715 |
| 2005-03-04 | 340 | 343 | 340 | 341 | 61,000 | 1,705 |
| 2005-03-03 | 339 | 341 | 339 | 339 | 72,000 | 1,695 |
| 2005-03-02 | 340 | 340 | 338 | 340 | 84,000 | 1,700 |
| 2005-03-01 | 338 | 340 | 336 | 340 | 47,000 | 1,700 |
| 2005-02-28 | 338 | 340 | 338 | 338 | 70,000 | 1,690 |
| 2005-02-25 | 339 | 339 | 338 | 338 | 28,000 | 1,690 |
| 2005-02-24 | 336 | 339 | 336 | 339 | 22,000 | 1,695 |
| 2005-02-23 | 340 | 340 | 335 | 335 | 60,000 | 1,675 |
| 2005-02-22 | 341 | 342 | 340 | 340 | 79,000 | 1,700 |
| 2005-02-21 | 339 | 344 | 339 | 340 | 36,000 | 1,700 |
| 2005-02-18 | 340 | 340 | 337 | 337 | 50,000 | 1,685 |
| 2005-02-17 | 338 | 340 | 335 | 340 | 48,000 | 1,700 |
| 2005-02-16 | 343 | 344 | 340 | 341 | 37,000 | 1,705 |
| 2005-02-15 | 343 | 345 | 342 | 343 | 26,000 | 1,715 |
| 2005-02-14 | 345 | 347 | 342 | 344 | 39,000 | 1,720 |
| 2005-02-10 | 345 | 345 | 341 | 343 | 67,000 | 1,715 |
| 2005-02-09 | 351 | 351 | 343 | 345 | 79,000 | 1,725 |
| 2005-02-08 | 351 | 353 | 347 | 350 | 59,000 | 1,750 |
| 2005-02-07 | 351 | 353 | 348 | 352 | 100,000 | 1,760 |
| 2005-02-04 | 344 | 347 | 341 | 346 | 81,000 | 1,730 |
| 2005-02-03 | 345 | 348 | 343 | 343 | 57,000 | 1,715 |
| 2005-02-02 | 342 | 351 | 341 | 348 | 101,000 | 1,740 |
| 2005-02-01 | 345 | 346 | 340 | 342 | 76,000 | 1,710 |
| 2005-01-31 | 337 | 346 | 336 | 341 | 98,000 | 1,705 |
| 2005-01-28 | 335 | 337 | 335 | 336 | 46,000 | 1,680 |
| 2005-01-27 | 335 | 336 | 334 | 335 | 37,000 | 1,675 |
| 2005-01-26 | 337 | 338 | 334 | 336 | 40,000 | 1,680 |
| 2005-01-25 | 335 | 335 | 331 | 334 | 54,000 | 1,670 |
| 2005-01-24 | 338 | 338 | 335 | 336 | 78,000 | 1,680 |
| 2005-01-21 | 333 | 335 | 333 | 334 | 49,000 | 1,670 |
| 2005-01-20 | 331 | 333 | 331 | 333 | 51,000 | 1,665 |
| 2005-01-19 | 334 | 334 | 331 | 332 | 48,000 | 1,660 |
| 2005-01-18 | 336 | 336 | 332 | 332 | 60,000 | 1,660 |
| 2005-01-17 | 335 | 335 | 334 | 335 | 27,000 | 1,675 |
| 2005-01-14 | 335 | 335 | 331 | 334 | 41,000 | 1,670 |
| 2005-01-13 | 333 | 336 | 331 | 336 | 54,000 | 1,680 |
| 2005-01-12 | 337 | 337 | 333 | 333 | 45,000 | 1,665 |
| 2005-01-11 | 334 | 339 | 330 | 338 | 79,000 | 1,690 |
| 2005-01-07 | 331 | 333 | 329 | 330 | 39,000 | 1,650 |
| 2005-01-06 | 330 | 334 | 330 | 334 | 62,000 | 1,670 |
| 2005-01-05 | 340 | 340 | 331 | 331 | 95,000 | 1,655 |
| 2005-01-04 | 332 | 342 | 332 | 341 | 49,000 | 1,705 |
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