8541 (株)愛媛銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 471 | 478 | 471 | 476 | 71,000 | 2,380 |
| 2006-12-28 | 472 | 472 | 468 | 472 | 93,000 | 2,360 |
| 2006-12-27 | 470 | 474 | 470 | 470 | 20,000 | 2,350 |
| 2006-12-26 | 467 | 467 | 457 | 466 | 61,000 | 2,330 |
| 2006-12-25 | 476 | 476 | 465 | 466 | 50,000 | 2,330 |
| 2006-12-22 | 479 | 480 | 474 | 474 | 96,000 | 2,370 |
| 2006-12-21 | 479 | 480 | 477 | 479 | 64,000 | 2,395 |
| 2006-12-20 | 482 | 483 | 470 | 479 | 215,000 | 2,395 |
| 2006-12-19 | 483 | 485 | 477 | 481 | 93,000 | 2,405 |
| 2006-12-18 | 486 | 488 | 482 | 488 | 64,000 | 2,440 |
| 2006-12-15 | 484 | 490 | 484 | 488 | 99,000 | 2,440 |
| 2006-12-14 | 485 | 489 | 485 | 487 | 61,000 | 2,435 |
| 2006-12-13 | 485 | 490 | 485 | 489 | 84,000 | 2,445 |
| 2006-12-12 | 491 | 492 | 485 | 486 | 72,000 | 2,430 |
| 2006-12-11 | 490 | 490 | 485 | 488 | 50,000 | 2,440 |
| 2006-12-08 | 485 | 492 | 484 | 485 | 211,000 | 2,425 |
| 2006-12-07 | 487 | 488 | 484 | 484 | 76,000 | 2,420 |
| 2006-12-06 | 488 | 490 | 483 | 489 | 107,000 | 2,445 |
| 2006-12-05 | 491 | 493 | 480 | 483 | 172,000 | 2,415 |
| 2006-12-04 | 485 | 489 | 478 | 481 | 126,000 | 2,405 |
| 2006-12-01 | 489 | 490 | 482 | 484 | 159,000 | 2,420 |
| 2006-11-30 | 487 | 495 | 482 | 491 | 472,000 | 2,455 |
| 2006-11-29 | 460 | 482 | 459 | 480 | 302,000 | 2,400 |
| 2006-11-28 | 446 | 466 | 446 | 460 | 183,000 | 2,300 |
| 2006-11-27 | 443 | 459 | 434 | 456 | 217,000 | 2,280 |
| 2006-11-24 | 441 | 448 | 432 | 443 | 342,000 | 2,215 |
| 2006-11-22 | 445 | 446 | 438 | 442 | 102,000 | 2,210 |
| 2006-11-21 | 435 | 449 | 432 | 435 | 118,000 | 2,175 |
| 2006-11-20 | 449 | 453 | 434 | 435 | 222,000 | 2,175 |
| 2006-11-17 | 451 | 453 | 443 | 447 | 138,000 | 2,235 |
| 2006-11-16 | 449 | 460 | 447 | 449 | 95,000 | 2,245 |
| 2006-11-15 | 461 | 466 | 448 | 448 | 101,000 | 2,240 |
| 2006-11-14 | 441 | 461 | 440 | 453 | 145,000 | 2,265 |
| 2006-11-13 | 448 | 448 | 435 | 436 | 129,000 | 2,180 |
| 2006-11-10 | 447 | 452 | 442 | 443 | 190,000 | 2,215 |
| 2006-11-09 | 447 | 454 | 445 | 445 | 77,000 | 2,225 |
| 2006-11-08 | 460 | 460 | 447 | 447 | 201,000 | 2,235 |
| 2006-11-07 | 460 | 463 | 459 | 459 | 41,000 | 2,295 |
| 2006-11-06 | 455 | 462 | 455 | 460 | 56,000 | 2,300 |
| 2006-11-02 | 468 | 468 | 454 | 465 | 198,000 | 2,325 |
| 2006-11-01 | 468 | 470 | 464 | 468 | 63,000 | 2,340 |
| 2006-10-31 | 462 | 472 | 459 | 467 | 100,000 | 2,335 |
| 2006-10-30 | 470 | 472 | 465 | 465 | 79,000 | 2,325 |
| 2006-10-27 | 486 | 486 | 477 | 478 | 58,000 | 2,390 |
| 2006-10-26 | 483 | 486 | 479 | 482 | 76,000 | 2,410 |
| 2006-10-25 | 481 | 490 | 473 | 484 | 72,000 | 2,420 |
| 2006-10-24 | 490 | 490 | 483 | 484 | 77,000 | 2,420 |
| 2006-10-23 | 476 | 490 | 476 | 490 | 91,000 | 2,450 |
| 2006-10-20 | 483 | 483 | 477 | 481 | 75,000 | 2,405 |
| 2006-10-19 | 481 | 483 | 480 | 483 | 81,000 | 2,415 |
| 2006-10-18 | 484 | 484 | 476 | 481 | 48,000 | 2,405 |
| 2006-10-17 | 488 | 488 | 483 | 484 | 37,000 | 2,420 |
| 2006-10-16 | 486 | 490 | 486 | 490 | 77,000 | 2,450 |
| 2006-10-13 | 482 | 486 | 482 | 486 | 115,000 | 2,430 |
| 2006-10-12 | 481 | 485 | 475 | 482 | 105,000 | 2,410 |
| 2006-10-11 | 484 | 485 | 481 | 481 | 87,000 | 2,405 |
| 2006-10-10 | 482 | 490 | 482 | 484 | 127,000 | 2,420 |
| 2006-10-06 | 493 | 493 | 482 | 484 | 80,000 | 2,420 |
| 2006-10-05 | 484 | 493 | 484 | 493 | 93,000 | 2,465 |
| 2006-10-04 | 486 | 488 | 482 | 484 | 78,000 | 2,420 |
| 2006-10-03 | 493 | 493 | 487 | 491 | 131,000 | 2,455 |
| 2006-10-02 | 489 | 493 | 486 | 492 | 112,000 | 2,460 |
| 2006-09-29 | 487 | 487 | 482 | 486 | 49,000 | 2,430 |
| 2006-09-28 | 488 | 490 | 482 | 487 | 66,000 | 2,435 |
| 2006-09-27 | 480 | 487 | 479 | 487 | 114,000 | 2,435 |
| 2006-09-26 | 478 | 480 | 478 | 479 | 79,000 | 2,395 |
| 2006-09-25 | 472 | 493 | 472 | 484 | 100,000 | 2,420 |
| 2006-09-22 | 480 | 483 | 473 | 473 | 106,000 | 2,365 |
| 2006-09-21 | 480 | 483 | 476 | 478 | 71,000 | 2,390 |
| 2006-09-20 | 484 | 484 | 474 | 474 | 110,000 | 2,370 |
| 2006-09-19 | 480 | 488 | 480 | 482 | 56,000 | 2,410 |
| 2006-09-15 | 480 | 480 | 474 | 478 | 64,000 | 2,390 |
| 2006-09-14 | 470 | 481 | 470 | 481 | 75,000 | 2,405 |
| 2006-09-13 | 484 | 484 | 467 | 468 | 83,000 | 2,340 |
| 2006-09-12 | 473 | 479 | 470 | 474 | 136,000 | 2,370 |
| 2006-09-11 | 476 | 476 | 468 | 468 | 76,000 | 2,340 |
| 2006-09-08 | 473 | 483 | 472 | 477 | 240,000 | 2,385 |
| 2006-09-07 | 483 | 487 | 475 | 478 | 124,000 | 2,390 |
| 2006-09-06 | 491 | 493 | 487 | 487 | 55,000 | 2,435 |
| 2006-09-05 | 493 | 495 | 489 | 493 | 62,000 | 2,465 |
| 2006-09-04 | 500 | 501 | 496 | 496 | 84,000 | 2,480 |
| 2006-09-01 | 500 | 500 | 492 | 500 | 78,000 | 2,500 |
| 2006-08-31 | 495 | 500 | 495 | 499 | 95,000 | 2,495 |
| 2006-08-30 | 491 | 496 | 490 | 493 | 127,000 | 2,465 |
| 2006-08-29 | 490 | 499 | 488 | 496 | 167,000 | 2,480 |
| 2006-08-28 | 490 | 495 | 483 | 486 | 118,000 | 2,430 |
| 2006-08-25 | 486 | 504 | 486 | 495 | 164,000 | 2,475 |
| 2006-08-24 | 500 | 500 | 490 | 491 | 40,000 | 2,455 |
| 2006-08-23 | 500 | 503 | 494 | 499 | 134,000 | 2,495 |
| 2006-08-22 | 497 | 500 | 494 | 499 | 240,000 | 2,495 |
| 2006-08-21 | 496 | 499 | 492 | 494 | 118,000 | 2,470 |
| 2006-08-18 | 490 | 498 | 488 | 496 | 317,000 | 2,480 |
| 2006-08-17 | 493 | 497 | 488 | 489 | 181,000 | 2,445 |
| 2006-08-16 | 494 | 498 | 488 | 494 | 123,000 | 2,470 |
| 2006-08-15 | 495 | 498 | 491 | 493 | 130,000 | 2,465 |
| 2006-08-14 | 484 | 495 | 484 | 495 | 138,000 | 2,475 |
| 2006-08-11 | 488 | 492 | 485 | 489 | 85,000 | 2,445 |
| 2006-08-10 | 491 | 494 | 486 | 493 | 165,000 | 2,465 |
| 2006-08-09 | 482 | 493 | 481 | 493 | 112,000 | 2,465 |
| 2006-08-08 | 484 | 490 | 479 | 489 | 131,000 | 2,445 |
| 2006-08-07 | 485 | 492 | 479 | 479 | 193,000 | 2,395 |
| 2006-08-04 | 478 | 487 | 474 | 487 | 211,000 | 2,435 |
| 2006-08-03 | 489 | 489 | 475 | 478 | 199,000 | 2,390 |
| 2006-08-02 | 487 | 490 | 482 | 490 | 110,000 | 2,450 |
| 2006-08-01 | 494 | 494 | 487 | 490 | 172,000 | 2,450 |
| 2006-07-31 | 490 | 494 | 485 | 494 | 152,000 | 2,470 |
| 2006-07-28 | 485 | 487 | 472 | 485 | 177,000 | 2,425 |
| 2006-07-27 | 475 | 487 | 467 | 483 | 234,000 | 2,415 |
| 2006-07-26 | 488 | 488 | 475 | 475 | 105,000 | 2,375 |
| 2006-07-25 | 494 | 494 | 485 | 489 | 227,000 | 2,445 |
| 2006-07-24 | 485 | 496 | 473 | 495 | 254,000 | 2,475 |
| 2006-07-21 | 484 | 487 | 477 | 482 | 207,000 | 2,410 |
| 2006-07-20 | 495 | 495 | 486 | 489 | 153,000 | 2,445 |
| 2006-07-19 | 473 | 489 | 465 | 480 | 417,000 | 2,400 |
| 2006-07-18 | 480 | 480 | 456 | 468 | 273,000 | 2,340 |
| 2006-07-14 | 495 | 496 | 481 | 488 | 218,000 | 2,440 |
| 2006-07-13 | 486 | 501 | 483 | 497 | 268,000 | 2,485 |
| 2006-07-12 | 500 | 502 | 491 | 496 | 137,000 | 2,480 |
| 2006-07-11 | 509 | 509 | 502 | 506 | 173,000 | 2,530 |
| 2006-07-10 | 483 | 507 | 482 | 507 | 391,000 | 2,535 |
| 2006-07-07 | 491 | 503 | 486 | 498 | 231,000 | 2,490 |
| 2006-07-06 | 497 | 500 | 486 | 490 | 193,000 | 2,450 |
| 2006-07-05 | 493 | 507 | 493 | 507 | 289,000 | 2,535 |
| 2006-07-04 | 496 | 503 | 493 | 498 | 395,000 | 2,490 |
| 2006-07-03 | 485 | 496 | 484 | 493 | 359,000 | 2,465 |
| 2006-06-30 | 481 | 486 | 477 | 480 | 267,000 | 2,400 |
| 2006-06-29 | 467 | 482 | 467 | 480 | 190,000 | 2,400 |
| 2006-06-28 | 474 | 477 | 469 | 472 | 190,000 | 2,360 |
| 2006-06-27 | 475 | 480 | 469 | 477 | 126,000 | 2,385 |
| 2006-06-26 | 465 | 477 | 460 | 476 | 106,000 | 2,380 |
| 2006-06-23 | 484 | 484 | 473 | 475 | 160,000 | 2,375 |
| 2006-06-22 | 468 | 489 | 468 | 489 | 729,000 | 2,445 |
| 2006-06-21 | 465 | 465 | 453 | 464 | 141,000 | 2,320 |
| 2006-06-20 | 468 | 469 | 457 | 464 | 367,000 | 2,320 |
| 2006-06-19 | 458 | 472 | 452 | 467 | 421,000 | 2,335 |
| 2006-06-16 | 453 | 459 | 453 | 457 | 282,000 | 2,285 |
| 2006-06-15 | 440 | 455 | 439 | 450 | 320,000 | 2,250 |
| 2006-06-14 | 435 | 444 | 433 | 441 | 277,000 | 2,205 |
| 2006-06-13 | 440 | 459 | 430 | 446 | 799,000 | 2,230 |
| 2006-06-12 | 412 | 440 | 411 | 440 | 399,000 | 2,200 |
| 2006-06-09 | 416 | 425 | 412 | 420 | 342,000 | 2,100 |
| 2006-06-08 | 423 | 428 | 417 | 421 | 387,000 | 2,105 |
| 2006-06-07 | 429 | 444 | 426 | 433 | 986,000 | 2,165 |
| 2006-06-06 | 428 | 429 | 419 | 420 | 408,000 | 2,100 |
| 2006-06-05 | 428 | 428 | 418 | 424 | 236,000 | 2,120 |
| 2006-06-02 | 430 | 431 | 407 | 427 | 448,000 | 2,135 |
| 2006-06-01 | 435 | 436 | 427 | 431 | 184,000 | 2,155 |
| 2006-05-31 | 425 | 433 | 425 | 425 | 234,000 | 2,125 |
| 2006-05-30 | 440 | 441 | 430 | 439 | 233,000 | 2,195 |
| 2006-05-29 | 436 | 445 | 433 | 440 | 501,000 | 2,200 |
| 2006-05-26 | 420 | 432 | 420 | 432 | 623,000 | 2,160 |
| 2006-05-25 | 418 | 420 | 416 | 420 | 245,000 | 2,100 |
| 2006-05-24 | 417 | 418 | 413 | 418 | 359,000 | 2,090 |
| 2006-05-23 | 408 | 418 | 404 | 414 | 675,000 | 2,070 |
| 2006-05-22 | 413 | 418 | 407 | 407 | 463,000 | 2,035 |
| 2006-05-19 | 389 | 407 | 388 | 401 | 298,000 | 2,005 |
| 2006-05-18 | 392 | 395 | 387 | 394 | 184,000 | 1,970 |
| 2006-05-17 | 398 | 401 | 392 | 397 | 171,000 | 1,985 |
| 2006-05-16 | 401 | 410 | 397 | 397 | 189,000 | 1,985 |
| 2006-05-15 | 398 | 406 | 397 | 405 | 167,000 | 2,025 |
| 2006-05-12 | 406 | 406 | 400 | 402 | 354,000 | 2,010 |
| 2006-05-11 | 407 | 411 | 406 | 407 | 125,000 | 2,035 |
| 2006-05-10 | 414 | 414 | 407 | 407 | 168,000 | 2,035 |
| 2006-05-09 | 420 | 421 | 413 | 414 | 184,000 | 2,070 |
| 2006-05-08 | 427 | 427 | 419 | 420 | 173,000 | 2,100 |
| 2006-05-02 | 423 | 430 | 421 | 425 | 374,000 | 2,125 |
| 2006-05-01 | 409 | 421 | 409 | 420 | 365,000 | 2,100 |
| 2006-04-28 | 410 | 410 | 405 | 410 | 190,000 | 2,050 |
| 2006-04-27 | 414 | 414 | 406 | 410 | 230,000 | 2,050 |
| 2006-04-26 | 415 | 417 | 411 | 417 | 245,000 | 2,085 |
| 2006-04-25 | 411 | 424 | 408 | 423 | 238,000 | 2,115 |
| 2006-04-24 | 430 | 430 | 401 | 418 | 480,000 | 2,090 |
| 2006-04-21 | 425 | 429 | 424 | 429 | 221,000 | 2,145 |
| 2006-04-20 | 427 | 428 | 423 | 424 | 348,000 | 2,120 |
| 2006-04-19 | 426 | 428 | 423 | 423 | 256,000 | 2,115 |
| 2006-04-18 | 420 | 424 | 420 | 424 | 144,000 | 2,120 |
| 2006-04-17 | 423 | 425 | 420 | 420 | 292,000 | 2,100 |
| 2006-04-14 | 420 | 425 | 419 | 422 | 200,000 | 2,110 |
| 2006-04-13 | 421 | 426 | 418 | 422 | 301,000 | 2,110 |
| 2006-04-12 | 427 | 428 | 417 | 418 | 334,000 | 2,090 |
| 2006-04-11 | 430 | 433 | 425 | 427 | 307,000 | 2,135 |
| 2006-04-10 | 435 | 435 | 427 | 429 | 181,000 | 2,145 |
| 2006-04-07 | 425 | 430 | 422 | 430 | 419,000 | 2,150 |
| 2006-04-06 | 417 | 426 | 417 | 426 | 338,000 | 2,130 |
| 2006-04-05 | 425 | 425 | 416 | 416 | 362,000 | 2,080 |
| 2006-04-04 | 429 | 429 | 423 | 425 | 660,000 | 2,125 |
| 2006-04-03 | 418 | 427 | 417 | 424 | 650,000 | 2,120 |
| 2006-03-31 | 418 | 418 | 411 | 413 | 570,000 | 2,065 |
| 2006-03-30 | 406 | 410 | 403 | 408 | 534,000 | 2,040 |
| 2006-03-29 | 404 | 406 | 401 | 406 | 215,000 | 2,030 |
| 2006-03-28 | 401 | 403 | 400 | 401 | 161,000 | 2,005 |
| 2006-03-27 | 404 | 404 | 399 | 402 | 272,000 | 2,010 |
| 2006-03-24 | 399 | 403 | 399 | 401 | 120,000 | 2,005 |
| 2006-03-23 | 403 | 403 | 401 | 401 | 161,000 | 2,005 |
| 2006-03-22 | 402 | 402 | 399 | 401 | 195,000 | 2,005 |
| 2006-03-20 | 401 | 402 | 399 | 402 | 215,000 | 2,010 |
| 2006-03-17 | 394 | 399 | 393 | 399 | 144,000 | 1,995 |
| 2006-03-16 | 398 | 399 | 393 | 393 | 289,000 | 1,965 |
| 2006-03-15 | 404 | 404 | 398 | 398 | 186,000 | 1,990 |
| 2006-03-14 | 403 | 405 | 400 | 404 | 243,000 | 2,020 |
| 2006-03-13 | 403 | 404 | 401 | 403 | 360,000 | 2,015 |
| 2006-03-10 | 403 | 404 | 400 | 401 | 506,000 | 2,005 |
| 2006-03-09 | 401 | 405 | 398 | 404 | 360,000 | 2,020 |
| 2006-03-08 | 393 | 405 | 393 | 401 | 307,000 | 2,005 |
| 2006-03-07 | 399 | 404 | 397 | 401 | 253,000 | 2,005 |
| 2006-03-06 | 398 | 400 | 391 | 395 | 278,000 | 1,975 |
| 2006-03-03 | 399 | 399 | 393 | 396 | 250,000 | 1,980 |
| 2006-03-02 | 399 | 399 | 394 | 397 | 247,000 | 1,985 |
| 2006-03-01 | 401 | 401 | 396 | 397 | 206,000 | 1,985 |
| 2006-02-28 | 402 | 403 | 398 | 401 | 403,000 | 2,005 |
| 2006-02-27 | 405 | 409 | 400 | 401 | 672,000 | 2,005 |
| 2006-02-24 | 403 | 404 | 399 | 402 | 474,000 | 2,010 |
| 2006-02-23 | 395 | 403 | 394 | 402 | 1,019,000 | 2,010 |
| 2006-02-22 | 405 | 405 | 391 | 391 | 465,000 | 1,955 |
| 2006-02-21 | 407 | 407 | 397 | 402 | 323,000 | 2,010 |
| 2006-02-20 | 402 | 412 | 391 | 402 | 638,000 | 2,010 |
| 2006-02-17 | 407 | 407 | 401 | 402 | 749,000 | 2,010 |
| 2006-02-16 | 407 | 407 | 401 | 407 | 1,467,000 | 2,035 |
| 2006-02-15 | 412 | 413 | 405 | 407 | 1,548,000 | 2,035 |
| 2006-02-14 | 422 | 428 | 414 | 414 | 424,000 | 2,070 |
| 2006-02-13 | 460 | 462 | 410 | 412 | 791,000 | 2,060 |
| 2006-02-10 | 487 | 487 | 472 | 477 | 152,000 | 2,385 |
| 2006-02-09 | 487 | 487 | 482 | 487 | 131,000 | 2,435 |
| 2006-02-08 | 490 | 492 | 482 | 482 | 200,000 | 2,410 |
| 2006-02-07 | 494 | 498 | 493 | 495 | 154,000 | 2,475 |
| 2006-02-06 | 481 | 498 | 476 | 493 | 159,000 | 2,465 |
| 2006-02-03 | 482 | 487 | 481 | 487 | 47,000 | 2,435 |
| 2006-02-02 | 491 | 491 | 482 | 488 | 91,000 | 2,440 |
| 2006-02-01 | 493 | 494 | 484 | 487 | 103,000 | 2,435 |
| 2006-01-31 | 493 | 493 | 486 | 489 | 95,000 | 2,445 |
| 2006-01-30 | 490 | 496 | 490 | 492 | 135,000 | 2,460 |
| 2006-01-27 | 475 | 490 | 475 | 487 | 136,000 | 2,435 |
| 2006-01-26 | 471 | 475 | 469 | 475 | 70,000 | 2,375 |
| 2006-01-25 | 474 | 478 | 470 | 472 | 88,000 | 2,360 |
| 2006-01-24 | 472 | 480 | 468 | 474 | 82,000 | 2,370 |
| 2006-01-23 | 460 | 478 | 460 | 471 | 138,000 | 2,355 |
| 2006-01-20 | 479 | 481 | 468 | 470 | 195,000 | 2,350 |
| 2006-01-19 | 448 | 479 | 446 | 474 | 184,000 | 2,370 |
| 2006-01-18 | 485 | 486 | 445 | 458 | 273,000 | 2,290 |
| 2006-01-17 | 492 | 495 | 485 | 485 | 189,000 | 2,425 |
| 2006-01-16 | 495 | 497 | 492 | 492 | 166,000 | 2,460 |
| 2006-01-13 | 500 | 500 | 494 | 494 | 85,000 | 2,470 |
| 2006-01-12 | 501 | 501 | 494 | 496 | 136,000 | 2,480 |
| 2006-01-11 | 493 | 498 | 492 | 497 | 154,000 | 2,485 |
| 2006-01-10 | 501 | 501 | 491 | 491 | 221,000 | 2,455 |
| 2006-01-06 | 501 | 504 | 500 | 500 | 103,000 | 2,500 |
| 2006-01-05 | 505 | 507 | 501 | 501 | 129,000 | 2,505 |
| 2006-01-04 | 508 | 508 | 497 | 503 | 99,000 | 2,515 |
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