8541 (株)愛媛銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 397 | 399 | 394 | 396 | 98,000 | 1,980 |
| 2007-12-27 | 413 | 416 | 410 | 412 | 183,000 | 2,060 |
| 2007-12-26 | 415 | 417 | 413 | 413 | 127,000 | 2,065 |
| 2007-12-25 | 414 | 415 | 409 | 414 | 146,000 | 2,070 |
| 2007-12-21 | 410 | 411 | 407 | 409 | 212,000 | 2,045 |
| 2007-12-20 | 409 | 410 | 408 | 409 | 113,000 | 2,045 |
| 2007-12-19 | 416 | 416 | 408 | 408 | 237,000 | 2,040 |
| 2007-12-18 | 414 | 414 | 410 | 412 | 166,000 | 2,060 |
| 2007-12-17 | 412 | 414 | 410 | 410 | 222,000 | 2,050 |
| 2007-12-14 | 413 | 415 | 411 | 411 | 286,000 | 2,055 |
| 2007-12-13 | 416 | 418 | 415 | 415 | 146,000 | 2,075 |
| 2007-12-12 | 417 | 420 | 415 | 418 | 216,000 | 2,090 |
| 2007-12-11 | 420 | 421 | 418 | 418 | 188,000 | 2,090 |
| 2007-12-10 | 417 | 417 | 414 | 417 | 154,000 | 2,085 |
| 2007-12-07 | 419 | 420 | 416 | 417 | 180,000 | 2,085 |
| 2007-12-06 | 421 | 421 | 417 | 417 | 150,000 | 2,085 |
| 2007-12-05 | 412 | 419 | 412 | 419 | 91,000 | 2,095 |
| 2007-12-04 | 419 | 419 | 415 | 416 | 201,000 | 2,080 |
| 2007-12-03 | 419 | 419 | 415 | 418 | 130,000 | 2,090 |
| 2007-11-30 | 419 | 419 | 413 | 419 | 243,000 | 2,095 |
| 2007-11-29 | 418 | 420 | 416 | 418 | 260,000 | 2,090 |
| 2007-11-28 | 413 | 417 | 411 | 417 | 146,000 | 2,085 |
| 2007-11-27 | 411 | 418 | 406 | 418 | 280,000 | 2,090 |
| 2007-11-26 | 402 | 412 | 402 | 411 | 160,000 | 2,055 |
| 2007-11-22 | 411 | 412 | 405 | 407 | 215,000 | 2,035 |
| 2007-11-21 | 413 | 414 | 408 | 411 | 161,000 | 2,055 |
| 2007-11-20 | 405 | 412 | 405 | 412 | 278,000 | 2,060 |
| 2007-11-19 | 415 | 415 | 406 | 408 | 152,000 | 2,040 |
| 2007-11-16 | 408 | 411 | 405 | 411 | 139,000 | 2,055 |
| 2007-11-15 | 409 | 410 | 404 | 410 | 183,000 | 2,050 |
| 2007-11-14 | 403 | 409 | 402 | 409 | 159,000 | 2,045 |
| 2007-11-13 | 400 | 405 | 393 | 399 | 213,000 | 1,995 |
| 2007-11-12 | 405 | 406 | 400 | 400 | 216,000 | 2,000 |
| 2007-11-09 | 403 | 413 | 402 | 407 | 271,000 | 2,035 |
| 2007-11-08 | 409 | 412 | 400 | 403 | 420,000 | 2,015 |
| 2007-11-07 | 415 | 415 | 409 | 409 | 124,000 | 2,045 |
| 2007-11-06 | 408 | 415 | 408 | 415 | 139,000 | 2,075 |
| 2007-11-05 | 409 | 414 | 408 | 409 | 99,000 | 2,045 |
| 2007-11-02 | 415 | 421 | 413 | 414 | 387,000 | 2,070 |
| 2007-11-01 | 418 | 419 | 415 | 419 | 208,000 | 2,095 |
| 2007-10-31 | 406 | 417 | 406 | 417 | 398,000 | 2,085 |
| 2007-10-30 | 406 | 408 | 404 | 407 | 190,000 | 2,035 |
| 2007-10-29 | 400 | 407 | 400 | 406 | 315,000 | 2,030 |
| 2007-10-26 | 398 | 401 | 396 | 401 | 152,000 | 2,005 |
| 2007-10-25 | 390 | 398 | 390 | 397 | 248,000 | 1,985 |
| 2007-10-24 | 401 | 404 | 391 | 395 | 336,000 | 1,975 |
| 2007-10-23 | 404 | 404 | 400 | 403 | 191,000 | 2,015 |
| 2007-10-22 | 401 | 403 | 397 | 403 | 828,000 | 2,015 |
| 2007-10-19 | 402 | 403 | 400 | 401 | 308,000 | 2,005 |
| 2007-10-18 | 402 | 404 | 401 | 403 | 195,000 | 2,015 |
| 2007-10-17 | 400 | 403 | 400 | 400 | 287,000 | 2,000 |
| 2007-10-16 | 405 | 405 | 400 | 401 | 263,000 | 2,005 |
| 2007-10-15 | 403 | 406 | 401 | 404 | 166,000 | 2,020 |
| 2007-10-12 | 408 | 408 | 403 | 403 | 223,000 | 2,015 |
| 2007-10-11 | 402 | 406 | 400 | 406 | 252,000 | 2,030 |
| 2007-10-10 | 403 | 405 | 402 | 402 | 193,000 | 2,010 |
| 2007-10-09 | 399 | 408 | 399 | 403 | 382,000 | 2,015 |
| 2007-10-05 | 405 | 408 | 403 | 404 | 191,000 | 2,020 |
| 2007-10-04 | 400 | 408 | 395 | 407 | 216,000 | 2,035 |
| 2007-10-03 | 399 | 410 | 399 | 410 | 383,000 | 2,050 |
| 2007-10-02 | 396 | 400 | 391 | 400 | 284,000 | 2,000 |
| 2007-10-01 | 391 | 397 | 386 | 395 | 287,000 | 1,975 |
| 2007-09-28 | 388 | 393 | 387 | 393 | 118,000 | 1,965 |
| 2007-09-27 | 386 | 398 | 384 | 393 | 242,000 | 1,965 |
| 2007-09-26 | 378 | 386 | 378 | 386 | 136,000 | 1,930 |
| 2007-09-25 | 380 | 384 | 374 | 378 | 166,000 | 1,890 |
| 2007-09-21 | 380 | 381 | 369 | 373 | 215,000 | 1,865 |
| 2007-09-20 | 380 | 382 | 372 | 377 | 191,000 | 1,885 |
| 2007-09-19 | 382 | 382 | 369 | 375 | 217,000 | 1,875 |
| 2007-09-18 | 369 | 369 | 358 | 358 | 157,000 | 1,790 |
| 2007-09-14 | 373 | 378 | 365 | 369 | 387,000 | 1,845 |
| 2007-09-13 | 368 | 368 | 362 | 363 | 139,000 | 1,815 |
| 2007-09-12 | 369 | 369 | 362 | 363 | 171,000 | 1,815 |
| 2007-09-11 | 363 | 373 | 357 | 364 | 268,000 | 1,820 |
| 2007-09-10 | 365 | 370 | 360 | 362 | 269,000 | 1,810 |
| 2007-09-07 | 366 | 372 | 365 | 368 | 285,000 | 1,840 |
| 2007-09-06 | 371 | 374 | 364 | 371 | 276,000 | 1,855 |
| 2007-09-05 | 390 | 392 | 377 | 380 | 193,000 | 1,900 |
| 2007-09-04 | 392 | 394 | 390 | 394 | 277,000 | 1,970 |
| 2007-09-03 | 393 | 393 | 388 | 392 | 117,000 | 1,960 |
| 2007-08-31 | 383 | 394 | 383 | 393 | 292,000 | 1,965 |
| 2007-08-30 | 381 | 386 | 380 | 384 | 136,000 | 1,920 |
| 2007-08-29 | 374 | 378 | 371 | 378 | 177,000 | 1,890 |
| 2007-08-28 | 377 | 383 | 374 | 382 | 293,000 | 1,910 |
| 2007-08-27 | 373 | 382 | 373 | 378 | 249,000 | 1,890 |
| 2007-08-24 | 375 | 378 | 372 | 377 | 242,000 | 1,885 |
| 2007-08-23 | 372 | 379 | 371 | 379 | 221,000 | 1,895 |
| 2007-08-22 | 377 | 377 | 370 | 371 | 231,000 | 1,855 |
| 2007-08-21 | 371 | 374 | 365 | 372 | 279,000 | 1,860 |
| 2007-08-20 | 362 | 368 | 360 | 361 | 313,000 | 1,805 |
| 2007-08-17 | 361 | 366 | 355 | 355 | 361,000 | 1,775 |
| 2007-08-16 | 370 | 372 | 356 | 366 | 422,000 | 1,830 |
| 2007-08-15 | 375 | 376 | 367 | 368 | 179,000 | 1,840 |
| 2007-08-14 | 378 | 378 | 371 | 376 | 133,000 | 1,880 |
| 2007-08-13 | 375 | 379 | 371 | 375 | 359,000 | 1,875 |
| 2007-08-10 | 388 | 389 | 382 | 383 | 398,000 | 1,915 |
| 2007-08-09 | 390 | 393 | 388 | 389 | 372,000 | 1,945 |
| 2007-08-08 | 388 | 390 | 387 | 390 | 209,000 | 1,950 |
| 2007-08-07 | 387 | 390 | 387 | 389 | 134,000 | 1,945 |
| 2007-08-06 | 387 | 391 | 385 | 390 | 123,000 | 1,950 |
| 2007-08-03 | 385 | 388 | 384 | 387 | 149,000 | 1,935 |
| 2007-08-02 | 390 | 390 | 384 | 386 | 219,000 | 1,930 |
| 2007-08-01 | 394 | 394 | 381 | 386 | 344,000 | 1,930 |
| 2007-07-31 | 389 | 399 | 386 | 395 | 339,000 | 1,975 |
| 2007-07-30 | 385 | 388 | 382 | 388 | 268,000 | 1,940 |
| 2007-07-27 | 391 | 393 | 385 | 388 | 204,000 | 1,940 |
| 2007-07-26 | 396 | 398 | 394 | 394 | 88,000 | 1,970 |
| 2007-07-25 | 394 | 399 | 394 | 397 | 151,000 | 1,985 |
| 2007-07-24 | 398 | 400 | 395 | 400 | 134,000 | 2,000 |
| 2007-07-23 | 395 | 398 | 393 | 397 | 186,000 | 1,985 |
| 2007-07-20 | 400 | 400 | 395 | 399 | 204,000 | 1,995 |
| 2007-07-19 | 396 | 399 | 394 | 399 | 185,000 | 1,995 |
| 2007-07-18 | 396 | 396 | 392 | 394 | 155,000 | 1,970 |
| 2007-07-17 | 397 | 398 | 392 | 396 | 201,000 | 1,980 |
| 2007-07-13 | 399 | 400 | 397 | 397 | 163,000 | 1,985 |
| 2007-07-12 | 396 | 399 | 396 | 398 | 189,000 | 1,990 |
| 2007-07-11 | 397 | 398 | 394 | 396 | 216,000 | 1,980 |
| 2007-07-10 | 399 | 399 | 397 | 399 | 164,000 | 1,995 |
| 2007-07-09 | 403 | 404 | 395 | 399 | 340,000 | 1,995 |
| 2007-07-06 | 403 | 404 | 400 | 402 | 174,000 | 2,010 |
| 2007-07-05 | 408 | 409 | 404 | 405 | 223,000 | 2,025 |
| 2007-07-04 | 408 | 408 | 406 | 406 | 49,000 | 2,030 |
| 2007-07-03 | 409 | 409 | 406 | 407 | 114,000 | 2,035 |
| 2007-07-02 | 405 | 410 | 405 | 408 | 465,000 | 2,040 |
| 2007-06-29 | 404 | 404 | 401 | 404 | 157,000 | 2,020 |
| 2007-06-28 | 402 | 404 | 400 | 404 | 174,000 | 2,020 |
| 2007-06-27 | 403 | 403 | 398 | 399 | 219,000 | 1,995 |
| 2007-06-26 | 401 | 403 | 399 | 402 | 246,000 | 2,010 |
| 2007-06-25 | 405 | 405 | 402 | 402 | 254,000 | 2,010 |
| 2007-06-22 | 403 | 404 | 401 | 404 | 320,000 | 2,020 |
| 2007-06-21 | 400 | 402 | 400 | 402 | 145,000 | 2,010 |
| 2007-06-20 | 403 | 403 | 400 | 401 | 238,000 | 2,005 |
| 2007-06-19 | 404 | 404 | 399 | 400 | 217,000 | 2,000 |
| 2007-06-18 | 406 | 406 | 402 | 405 | 170,000 | 2,025 |
| 2007-06-15 | 399 | 405 | 398 | 405 | 277,000 | 2,025 |
| 2007-06-14 | 398 | 400 | 397 | 398 | 176,000 | 1,990 |
| 2007-06-13 | 397 | 400 | 397 | 399 | 257,000 | 1,995 |
| 2007-06-12 | 400 | 400 | 396 | 397 | 200,000 | 1,985 |
| 2007-06-11 | 398 | 400 | 397 | 399 | 162,000 | 1,995 |
| 2007-06-08 | 398 | 398 | 393 | 396 | 476,000 | 1,980 |
| 2007-06-07 | 396 | 397 | 395 | 397 | 160,000 | 1,985 |
| 2007-06-06 | 395 | 397 | 395 | 396 | 181,000 | 1,980 |
| 2007-06-05 | 397 | 398 | 395 | 397 | 186,000 | 1,985 |
| 2007-06-04 | 400 | 401 | 397 | 398 | 237,000 | 1,990 |
| 2007-06-01 | 400 | 400 | 398 | 398 | 194,000 | 1,990 |
| 2007-05-31 | 399 | 401 | 398 | 400 | 161,000 | 2,000 |
| 2007-05-30 | 400 | 402 | 397 | 400 | 217,000 | 2,000 |
| 2007-05-29 | 394 | 402 | 394 | 401 | 166,000 | 2,005 |
| 2007-05-28 | 404 | 404 | 395 | 395 | 312,000 | 1,975 |
| 2007-05-25 | 400 | 404 | 396 | 401 | 338,000 | 2,005 |
| 2007-05-24 | 402 | 404 | 398 | 404 | 152,000 | 2,020 |
| 2007-05-23 | 401 | 405 | 401 | 403 | 189,000 | 2,015 |
| 2007-05-22 | 402 | 402 | 394 | 400 | 215,000 | 2,000 |
| 2007-05-21 | 393 | 399 | 393 | 397 | 191,000 | 1,985 |
| 2007-05-18 | 396 | 398 | 392 | 392 | 224,000 | 1,960 |
| 2007-05-17 | 400 | 402 | 397 | 397 | 176,000 | 1,985 |
| 2007-05-16 | 400 | 401 | 396 | 398 | 166,000 | 1,990 |
| 2007-05-15 | 400 | 402 | 399 | 399 | 194,000 | 1,995 |
| 2007-05-14 | 402 | 404 | 400 | 400 | 167,000 | 2,000 |
| 2007-05-11 | 406 | 406 | 400 | 404 | 255,000 | 2,020 |
| 2007-05-10 | 411 | 413 | 407 | 408 | 183,000 | 2,040 |
| 2007-05-09 | 409 | 413 | 409 | 411 | 322,000 | 2,055 |
| 2007-05-08 | 407 | 408 | 404 | 408 | 247,000 | 2,040 |
| 2007-05-07 | 402 | 408 | 401 | 407 | 234,000 | 2,035 |
| 2007-05-02 | 401 | 404 | 396 | 402 | 316,000 | 2,010 |
| 2007-05-01 | 401 | 402 | 399 | 401 | 136,000 | 2,005 |
| 2007-04-27 | 402 | 403 | 397 | 402 | 317,000 | 2,010 |
| 2007-04-26 | 404 | 404 | 399 | 403 | 201,000 | 2,015 |
| 2007-04-25 | 402 | 402 | 398 | 401 | 149,000 | 2,005 |
| 2007-04-24 | 402 | 405 | 400 | 404 | 255,000 | 2,020 |
| 2007-04-23 | 407 | 408 | 401 | 402 | 243,000 | 2,010 |
| 2007-04-20 | 405 | 409 | 404 | 408 | 339,000 | 2,040 |
| 2007-04-19 | 405 | 407 | 402 | 405 | 225,000 | 2,025 |
| 2007-04-18 | 403 | 409 | 401 | 408 | 374,000 | 2,040 |
| 2007-04-17 | 405 | 406 | 400 | 403 | 362,000 | 2,015 |
| 2007-04-16 | 406 | 408 | 402 | 404 | 275,000 | 2,020 |
| 2007-04-13 | 406 | 407 | 402 | 403 | 194,000 | 2,015 |
| 2007-04-12 | 405 | 407 | 403 | 407 | 221,000 | 2,035 |
| 2007-04-11 | 408 | 409 | 406 | 406 | 158,000 | 2,030 |
| 2007-04-10 | 410 | 410 | 407 | 408 | 251,000 | 2,040 |
| 2007-04-09 | 410 | 412 | 408 | 412 | 226,000 | 2,060 |
| 2007-04-06 | 406 | 409 | 405 | 408 | 195,000 | 2,040 |
| 2007-04-05 | 406 | 410 | 406 | 409 | 179,000 | 2,045 |
| 2007-04-04 | 407 | 411 | 406 | 410 | 331,000 | 2,050 |
| 2007-04-03 | 408 | 408 | 403 | 405 | 372,000 | 2,025 |
| 2007-04-02 | 409 | 410 | 405 | 406 | 418,000 | 2,030 |
| 2007-03-30 | 411 | 411 | 406 | 409 | 249,000 | 2,045 |
| 2007-03-29 | 407 | 410 | 402 | 410 | 237,000 | 2,050 |
| 2007-03-28 | 410 | 413 | 402 | 407 | 360,000 | 2,035 |
| 2007-03-27 | 417 | 417 | 408 | 408 | 194,000 | 2,040 |
| 2007-03-26 | 416 | 419 | 412 | 419 | 360,000 | 2,095 |
| 2007-03-23 | 414 | 416 | 412 | 414 | 342,000 | 2,070 |
| 2007-03-22 | 415 | 415 | 410 | 410 | 267,000 | 2,050 |
| 2007-03-20 | 415 | 416 | 410 | 411 | 384,000 | 2,055 |
| 2007-03-19 | 413 | 414 | 406 | 410 | 349,000 | 2,050 |
| 2007-03-16 | 416 | 416 | 406 | 408 | 518,000 | 2,040 |
| 2007-03-15 | 409 | 419 | 409 | 413 | 551,000 | 2,065 |
| 2007-03-14 | 408 | 410 | 404 | 404 | 556,000 | 2,020 |
| 2007-03-13 | 421 | 421 | 416 | 416 | 388,000 | 2,080 |
| 2007-03-12 | 422 | 423 | 417 | 421 | 680,000 | 2,105 |
| 2007-03-09 | 420 | 423 | 419 | 422 | 1,429,000 | 2,110 |
| 2007-03-08 | 417 | 419 | 412 | 417 | 1,803,000 | 2,085 |
| 2007-03-07 | 421 | 421 | 415 | 416 | 783,000 | 2,080 |
| 2007-03-06 | 413 | 421 | 413 | 421 | 676,000 | 2,105 |
| 2007-03-05 | 421 | 421 | 410 | 413 | 757,000 | 2,065 |
| 2007-03-02 | 421 | 422 | 421 | 421 | 4,023,000 | 2,105 |
| 2007-03-01 | 424 | 424 | 421 | 421 | 2,765,000 | 2,105 |
| 2007-02-28 | 425 | 426 | 421 | 423 | 3,791,000 | 2,115 |
| 2007-02-27 | 453 | 454 | 432 | 435 | 1,332,000 | 2,175 |
| 2007-02-26 | 459 | 461 | 450 | 451 | 816,000 | 2,255 |
| 2007-02-23 | 458 | 460 | 455 | 458 | 291,000 | 2,290 |
| 2007-02-22 | 459 | 462 | 457 | 457 | 301,000 | 2,285 |
| 2007-02-21 | 462 | 462 | 456 | 459 | 566,000 | 2,295 |
| 2007-02-20 | 462 | 463 | 455 | 462 | 714,000 | 2,310 |
| 2007-02-19 | 487 | 490 | 483 | 487 | 77,000 | 2,435 |
| 2007-02-16 | 486 | 489 | 482 | 485 | 80,000 | 2,425 |
| 2007-02-15 | 479 | 485 | 479 | 484 | 75,000 | 2,420 |
| 2007-02-14 | 475 | 484 | 475 | 476 | 81,000 | 2,380 |
| 2007-02-13 | 476 | 480 | 473 | 474 | 111,000 | 2,370 |
| 2007-02-09 | 463 | 478 | 463 | 475 | 177,000 | 2,375 |
| 2007-02-08 | 468 | 469 | 464 | 465 | 61,000 | 2,325 |
| 2007-02-07 | 472 | 472 | 464 | 468 | 90,000 | 2,340 |
| 2007-02-06 | 468 | 468 | 460 | 467 | 130,000 | 2,335 |
| 2007-02-05 | 481 | 483 | 468 | 469 | 122,000 | 2,345 |
| 2007-02-02 | 488 | 490 | 476 | 479 | 166,000 | 2,395 |
| 2007-02-01 | 474 | 483 | 473 | 483 | 92,000 | 2,415 |
| 2007-01-31 | 476 | 476 | 468 | 469 | 93,000 | 2,345 |
| 2007-01-30 | 473 | 476 | 470 | 475 | 74,000 | 2,375 |
| 2007-01-29 | 476 | 478 | 473 | 475 | 84,000 | 2,375 |
| 2007-01-26 | 474 | 477 | 470 | 476 | 92,000 | 2,380 |
| 2007-01-25 | 484 | 486 | 478 | 479 | 123,000 | 2,395 |
| 2007-01-24 | 495 | 495 | 488 | 489 | 66,000 | 2,445 |
| 2007-01-23 | 495 | 496 | 486 | 494 | 138,000 | 2,470 |
| 2007-01-22 | 488 | 495 | 485 | 494 | 224,000 | 2,470 |
| 2007-01-19 | 482 | 488 | 481 | 488 | 79,000 | 2,440 |
| 2007-01-18 | 484 | 490 | 480 | 486 | 174,000 | 2,430 |
| 2007-01-17 | 478 | 485 | 472 | 484 | 105,000 | 2,420 |
| 2007-01-16 | 488 | 490 | 486 | 490 | 129,000 | 2,450 |
| 2007-01-15 | 476 | 488 | 476 | 488 | 168,000 | 2,440 |
| 2007-01-12 | 463 | 476 | 462 | 476 | 134,000 | 2,380 |
| 2007-01-11 | 465 | 470 | 460 | 461 | 107,000 | 2,305 |
| 2007-01-10 | 479 | 479 | 466 | 470 | 76,000 | 2,350 |
| 2007-01-09 | 473 | 483 | 473 | 481 | 74,000 | 2,405 |
| 2007-01-05 | 490 | 490 | 476 | 476 | 131,000 | 2,380 |
| 2007-01-04 | 481 | 491 | 481 | 490 | 124,000 | 2,450 |
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
