8541 (株)愛媛銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 307 | 315 | 302 | 312 | 98,000 | 1,560 |
| 2008-12-29 | 302 | 308 | 302 | 308 | 90,000 | 1,540 |
| 2008-12-26 | 299 | 301 | 299 | 301 | 31,000 | 1,505 |
| 2008-12-25 | 300 | 300 | 298 | 300 | 87,000 | 1,500 |
| 2008-12-24 | 297 | 299 | 295 | 296 | 123,000 | 1,480 |
| 2008-12-22 | 292 | 298 | 292 | 298 | 96,000 | 1,490 |
| 2008-12-19 | 294 | 304 | 291 | 291 | 108,000 | 1,455 |
| 2008-12-18 | 291 | 302 | 291 | 299 | 191,000 | 1,495 |
| 2008-12-17 | 303 | 303 | 290 | 301 | 153,000 | 1,505 |
| 2008-12-16 | 301 | 301 | 296 | 298 | 83,000 | 1,490 |
| 2008-12-15 | 304 | 313 | 304 | 306 | 203,000 | 1,530 |
| 2008-12-12 | 305 | 307 | 292 | 301 | 338,000 | 1,505 |
| 2008-12-11 | 298 | 305 | 295 | 305 | 291,000 | 1,525 |
| 2008-12-10 | 307 | 308 | 298 | 302 | 223,000 | 1,510 |
| 2008-12-09 | 306 | 307 | 297 | 302 | 123,000 | 1,510 |
| 2008-12-08 | 301 | 314 | 300 | 311 | 253,000 | 1,555 |
| 2008-12-05 | 306 | 307 | 295 | 298 | 353,000 | 1,490 |
| 2008-12-04 | 294 | 299 | 289 | 296 | 290,000 | 1,480 |
| 2008-12-03 | 290 | 296 | 288 | 296 | 226,000 | 1,480 |
| 2008-12-02 | 295 | 299 | 287 | 287 | 382,000 | 1,435 |
| 2008-12-01 | 301 | 302 | 294 | 302 | 210,000 | 1,510 |
| 2008-11-28 | 306 | 306 | 296 | 305 | 200,000 | 1,525 |
| 2008-11-27 | 296 | 305 | 296 | 305 | 136,000 | 1,525 |
| 2008-11-26 | 298 | 301 | 297 | 298 | 124,000 | 1,490 |
| 2008-11-25 | 316 | 316 | 289 | 308 | 285,000 | 1,540 |
| 2008-11-21 | 281 | 297 | 280 | 296 | 219,000 | 1,480 |
| 2008-11-20 | 292 | 297 | 287 | 290 | 151,000 | 1,450 |
| 2008-11-19 | 295 | 297 | 283 | 292 | 143,000 | 1,460 |
| 2008-11-18 | 299 | 300 | 293 | 295 | 196,000 | 1,475 |
| 2008-11-17 | 286 | 305 | 285 | 302 | 142,000 | 1,510 |
| 2008-11-14 | 303 | 304 | 291 | 295 | 232,000 | 1,475 |
| 2008-11-13 | 283 | 293 | 283 | 288 | 158,000 | 1,440 |
| 2008-11-12 | 298 | 304 | 290 | 293 | 279,000 | 1,465 |
| 2008-11-11 | 323 | 323 | 299 | 300 | 272,000 | 1,500 |
| 2008-11-10 | 314 | 323 | 310 | 318 | 201,000 | 1,590 |
| 2008-11-07 | 315 | 319 | 306 | 309 | 328,000 | 1,545 |
| 2008-11-06 | 328 | 330 | 314 | 319 | 241,000 | 1,595 |
| 2008-11-05 | 337 | 337 | 320 | 331 | 292,000 | 1,655 |
| 2008-11-04 | 324 | 333 | 312 | 322 | 213,000 | 1,610 |
| 2008-10-31 | 327 | 337 | 321 | 328 | 353,000 | 1,640 |
| 2008-10-30 | 301 | 325 | 293 | 322 | 464,000 | 1,610 |
| 2008-10-29 | 299 | 301 | 282 | 291 | 363,000 | 1,455 |
| 2008-10-28 | 272 | 276 | 260 | 272 | 411,000 | 1,360 |
| 2008-10-27 | 275 | 279 | 261 | 264 | 426,000 | 1,320 |
| 2008-10-24 | 282 | 287 | 268 | 270 | 246,000 | 1,350 |
| 2008-10-23 | 277 | 285 | 273 | 283 | 293,000 | 1,415 |
| 2008-10-22 | 293 | 299 | 282 | 282 | 231,000 | 1,410 |
| 2008-10-21 | 296 | 299 | 284 | 294 | 172,000 | 1,470 |
| 2008-10-20 | 276 | 289 | 271 | 289 | 261,000 | 1,445 |
| 2008-10-17 | 268 | 270 | 252 | 266 | 239,000 | 1,330 |
| 2008-10-16 | 271 | 271 | 243 | 243 | 277,000 | 1,215 |
| 2008-10-15 | 282 | 284 | 271 | 276 | 240,000 | 1,380 |
| 2008-10-14 | 293 | 297 | 282 | 292 | 254,000 | 1,460 |
| 2008-10-10 | 278 | 279 | 258 | 277 | 348,000 | 1,385 |
| 2008-10-09 | 277 | 292 | 276 | 280 | 239,000 | 1,400 |
| 2008-10-08 | 284 | 290 | 272 | 272 | 216,000 | 1,360 |
| 2008-10-07 | 282 | 296 | 282 | 287 | 225,000 | 1,435 |
| 2008-10-06 | 305 | 305 | 290 | 292 | 213,000 | 1,460 |
| 2008-10-03 | 306 | 311 | 297 | 303 | 197,000 | 1,515 |
| 2008-10-02 | 319 | 319 | 300 | 302 | 208,000 | 1,510 |
| 2008-10-01 | 300 | 314 | 300 | 309 | 182,000 | 1,545 |
| 2008-09-30 | 305 | 311 | 290 | 295 | 272,000 | 1,475 |
| 2008-09-29 | 330 | 337 | 300 | 309 | 247,000 | 1,545 |
| 2008-09-26 | 345 | 345 | 321 | 332 | 405,000 | 1,660 |
| 2008-09-25 | 343 | 349 | 337 | 346 | 176,000 | 1,730 |
| 2008-09-24 | 340 | 341 | 327 | 341 | 160,000 | 1,705 |
| 2008-09-22 | 346 | 350 | 331 | 339 | 297,000 | 1,695 |
| 2008-09-19 | 324 | 336 | 322 | 336 | 201,000 | 1,680 |
| 2008-09-18 | 308 | 325 | 307 | 322 | 213,000 | 1,610 |
| 2008-09-17 | 307 | 313 | 302 | 313 | 259,000 | 1,565 |
| 2008-09-16 | 311 | 315 | 302 | 307 | 258,000 | 1,535 |
| 2008-09-12 | 307 | 317 | 307 | 316 | 329,000 | 1,580 |
| 2008-09-11 | 310 | 315 | 307 | 309 | 269,000 | 1,545 |
| 2008-09-10 | 306 | 316 | 306 | 315 | 497,000 | 1,575 |
| 2008-09-09 | 308 | 311 | 305 | 311 | 248,000 | 1,555 |
| 2008-09-08 | 307 | 322 | 306 | 310 | 300,000 | 1,550 |
| 2008-09-05 | 292 | 299 | 291 | 297 | 176,000 | 1,485 |
| 2008-09-04 | 300 | 301 | 294 | 298 | 242,000 | 1,490 |
| 2008-09-03 | 293 | 301 | 292 | 300 | 180,000 | 1,500 |
| 2008-09-02 | 301 | 302 | 288 | 292 | 373,000 | 1,460 |
| 2008-09-01 | 318 | 318 | 298 | 304 | 299,000 | 1,520 |
| 2008-08-29 | 314 | 323 | 314 | 320 | 224,000 | 1,600 |
| 2008-08-28 | 310 | 313 | 301 | 312 | 205,000 | 1,560 |
| 2008-08-27 | 315 | 316 | 312 | 313 | 84,000 | 1,565 |
| 2008-08-26 | 318 | 318 | 314 | 316 | 99,000 | 1,580 |
| 2008-08-25 | 326 | 328 | 319 | 321 | 189,000 | 1,605 |
| 2008-08-22 | 322 | 322 | 315 | 319 | 116,000 | 1,595 |
| 2008-08-21 | 323 | 324 | 317 | 321 | 61,000 | 1,605 |
| 2008-08-20 | 322 | 325 | 321 | 324 | 143,000 | 1,620 |
| 2008-08-19 | 336 | 336 | 324 | 327 | 180,000 | 1,635 |
| 2008-08-18 | 330 | 340 | 330 | 338 | 241,000 | 1,690 |
| 2008-08-15 | 326 | 333 | 326 | 333 | 145,000 | 1,665 |
| 2008-08-14 | 323 | 330 | 323 | 327 | 178,000 | 1,635 |
| 2008-08-13 | 331 | 331 | 325 | 327 | 267,000 | 1,635 |
| 2008-08-12 | 333 | 338 | 331 | 331 | 201,000 | 1,655 |
| 2008-08-11 | 333 | 341 | 333 | 337 | 939,000 | 1,685 |
| 2008-08-08 | 339 | 339 | 332 | 335 | 181,000 | 1,675 |
| 2008-08-07 | 349 | 349 | 339 | 341 | 270,000 | 1,705 |
| 2008-08-06 | 353 | 354 | 345 | 348 | 1,037,000 | 1,740 |
| 2008-08-05 | 344 | 354 | 344 | 350 | 123,000 | 1,750 |
| 2008-08-04 | 360 | 362 | 348 | 348 | 169,000 | 1,740 |
| 2008-08-01 | 366 | 367 | 356 | 358 | 155,000 | 1,790 |
| 2008-07-31 | 359 | 370 | 358 | 370 | 319,000 | 1,850 |
| 2008-07-30 | 354 | 360 | 353 | 359 | 197,000 | 1,795 |
| 2008-07-29 | 354 | 354 | 348 | 353 | 254,000 | 1,765 |
| 2008-07-28 | 358 | 360 | 355 | 355 | 167,000 | 1,775 |
| 2008-07-25 | 365 | 368 | 358 | 360 | 437,000 | 1,800 |
| 2008-07-24 | 354 | 363 | 354 | 361 | 322,000 | 1,805 |
| 2008-07-23 | 353 | 362 | 351 | 355 | 209,000 | 1,775 |
| 2008-07-22 | 350 | 351 | 346 | 351 | 144,000 | 1,755 |
| 2008-07-18 | 354 | 354 | 348 | 349 | 87,000 | 1,745 |
| 2008-07-17 | 353 | 354 | 347 | 351 | 106,000 | 1,755 |
| 2008-07-16 | 351 | 352 | 346 | 348 | 100,000 | 1,740 |
| 2008-07-15 | 352 | 353 | 349 | 351 | 158,000 | 1,755 |
| 2008-07-14 | 359 | 359 | 352 | 352 | 100,000 | 1,760 |
| 2008-07-11 | 356 | 359 | 351 | 355 | 225,000 | 1,775 |
| 2008-07-10 | 359 | 361 | 355 | 355 | 141,000 | 1,775 |
| 2008-07-09 | 366 | 367 | 355 | 355 | 171,000 | 1,775 |
| 2008-07-08 | 366 | 367 | 361 | 362 | 137,000 | 1,810 |
| 2008-07-07 | 361 | 370 | 361 | 368 | 107,000 | 1,840 |
| 2008-07-04 | 366 | 369 | 362 | 365 | 119,000 | 1,825 |
| 2008-07-03 | 372 | 372 | 363 | 369 | 215,000 | 1,845 |
| 2008-07-02 | 385 | 385 | 368 | 370 | 1,333,000 | 1,850 |
| 2008-07-01 | 383 | 388 | 375 | 383 | 1,434,000 | 1,915 |
| 2008-06-30 | 378 | 384 | 374 | 379 | 188,000 | 1,895 |
| 2008-06-27 | 365 | 374 | 362 | 373 | 210,000 | 1,865 |
| 2008-06-26 | 374 | 375 | 368 | 370 | 182,000 | 1,850 |
| 2008-06-25 | 368 | 374 | 360 | 374 | 263,000 | 1,870 |
| 2008-06-24 | 361 | 364 | 357 | 362 | 138,000 | 1,810 |
| 2008-06-23 | 355 | 362 | 352 | 360 | 121,000 | 1,800 |
| 2008-06-20 | 361 | 363 | 357 | 359 | 260,000 | 1,795 |
| 2008-06-19 | 366 | 367 | 359 | 362 | 190,000 | 1,810 |
| 2008-06-18 | 368 | 372 | 366 | 370 | 130,000 | 1,850 |
| 2008-06-17 | 368 | 374 | 368 | 372 | 182,000 | 1,860 |
| 2008-06-16 | 374 | 375 | 364 | 372 | 101,000 | 1,860 |
| 2008-06-13 | 370 | 375 | 366 | 373 | 231,000 | 1,865 |
| 2008-06-12 | 364 | 375 | 364 | 375 | 330,000 | 1,875 |
| 2008-06-11 | 365 | 373 | 365 | 369 | 268,000 | 1,845 |
| 2008-06-10 | 374 | 374 | 367 | 369 | 207,000 | 1,845 |
| 2008-06-09 | 360 | 369 | 359 | 359 | 164,000 | 1,795 |
| 2008-06-06 | 368 | 374 | 365 | 365 | 186,000 | 1,825 |
| 2008-06-05 | 366 | 373 | 365 | 371 | 201,000 | 1,855 |
| 2008-06-04 | 363 | 370 | 362 | 368 | 188,000 | 1,840 |
| 2008-06-03 | 373 | 373 | 362 | 363 | 1,180,000 | 1,815 |
| 2008-06-02 | 369 | 374 | 362 | 374 | 1,250,000 | 1,870 |
| 2008-05-30 | 368 | 375 | 363 | 370 | 233,000 | 1,850 |
| 2008-05-29 | 360 | 364 | 359 | 363 | 121,000 | 1,815 |
| 2008-05-28 | 352 | 360 | 352 | 355 | 262,000 | 1,775 |
| 2008-05-27 | 353 | 358 | 352 | 356 | 154,000 | 1,780 |
| 2008-05-26 | 365 | 365 | 352 | 353 | 299,000 | 1,765 |
| 2008-05-23 | 365 | 367 | 363 | 364 | 215,000 | 1,820 |
| 2008-05-22 | 365 | 370 | 364 | 370 | 190,000 | 1,850 |
| 2008-05-21 | 371 | 383 | 371 | 378 | 427,000 | 1,890 |
| 2008-05-20 | 372 | 384 | 372 | 381 | 200,000 | 1,905 |
| 2008-05-19 | 366 | 384 | 366 | 380 | 356,000 | 1,900 |
| 2008-05-16 | 386 | 386 | 377 | 381 | 276,000 | 1,905 |
| 2008-05-15 | 380 | 385 | 378 | 384 | 144,000 | 1,920 |
| 2008-05-14 | 364 | 376 | 364 | 375 | 176,000 | 1,875 |
| 2008-05-13 | 362 | 366 | 357 | 366 | 282,000 | 1,830 |
| 2008-05-12 | 370 | 370 | 360 | 363 | 258,000 | 1,815 |
| 2008-05-09 | 388 | 388 | 372 | 374 | 163,000 | 1,870 |
| 2008-05-08 | 388 | 393 | 385 | 387 | 136,000 | 1,935 |
| 2008-05-07 | 386 | 390 | 385 | 388 | 159,000 | 1,940 |
| 2008-05-02 | 382 | 388 | 377 | 385 | 933,000 | 1,925 |
| 2008-05-01 | 371 | 377 | 371 | 377 | 91,000 | 1,885 |
| 2008-04-30 | 369 | 381 | 368 | 379 | 165,000 | 1,895 |
| 2008-04-28 | 370 | 381 | 370 | 378 | 104,000 | 1,890 |
| 2008-04-25 | 371 | 371 | 366 | 367 | 190,000 | 1,835 |
| 2008-04-24 | 358 | 359 | 355 | 356 | 97,000 | 1,780 |
| 2008-04-23 | 359 | 366 | 358 | 359 | 112,000 | 1,795 |
| 2008-04-22 | 360 | 360 | 353 | 358 | 220,000 | 1,790 |
| 2008-04-21 | 369 | 371 | 361 | 364 | 184,000 | 1,820 |
| 2008-04-18 | 365 | 368 | 363 | 365 | 157,000 | 1,825 |
| 2008-04-17 | 370 | 372 | 367 | 368 | 186,000 | 1,840 |
| 2008-04-16 | 366 | 372 | 366 | 369 | 204,000 | 1,845 |
| 2008-04-15 | 365 | 373 | 364 | 371 | 183,000 | 1,855 |
| 2008-04-14 | 357 | 369 | 357 | 369 | 107,000 | 1,845 |
| 2008-04-11 | 365 | 378 | 365 | 377 | 101,000 | 1,885 |
| 2008-04-10 | 365 | 367 | 362 | 365 | 113,000 | 1,825 |
| 2008-04-09 | 380 | 380 | 362 | 362 | 113,000 | 1,810 |
| 2008-04-08 | 380 | 383 | 375 | 375 | 57,000 | 1,875 |
| 2008-04-07 | 390 | 390 | 377 | 385 | 162,000 | 1,925 |
| 2008-04-04 | 387 | 392 | 380 | 386 | 126,000 | 1,930 |
| 2008-04-03 | 391 | 392 | 388 | 389 | 137,000 | 1,945 |
| 2008-04-02 | 398 | 403 | 393 | 396 | 199,000 | 1,980 |
| 2008-04-01 | 394 | 398 | 388 | 390 | 249,000 | 1,950 |
| 2008-03-31 | 386 | 391 | 377 | 384 | 134,000 | 1,920 |
| 2008-03-28 | 388 | 394 | 384 | 391 | 125,000 | 1,955 |
| 2008-03-27 | 376 | 389 | 376 | 387 | 124,000 | 1,935 |
| 2008-03-26 | 381 | 383 | 375 | 379 | 102,000 | 1,895 |
| 2008-03-25 | 386 | 389 | 380 | 383 | 216,000 | 1,915 |
| 2008-03-24 | 374 | 378 | 371 | 371 | 148,000 | 1,855 |
| 2008-03-21 | 362 | 370 | 361 | 369 | 186,000 | 1,845 |
| 2008-03-19 | 352 | 361 | 352 | 360 | 154,000 | 1,800 |
| 2008-03-18 | 342 | 347 | 342 | 347 | 222,000 | 1,735 |
| 2008-03-17 | 343 | 345 | 341 | 342 | 228,000 | 1,710 |
| 2008-03-14 | 353 | 353 | 343 | 347 | 332,000 | 1,735 |
| 2008-03-13 | 347 | 350 | 345 | 348 | 231,000 | 1,740 |
| 2008-03-12 | 350 | 353 | 342 | 344 | 190,000 | 1,720 |
| 2008-03-11 | 350 | 350 | 340 | 344 | 181,000 | 1,720 |
| 2008-03-10 | 345 | 349 | 341 | 345 | 147,000 | 1,725 |
| 2008-03-07 | 340 | 350 | 340 | 340 | 135,000 | 1,700 |
| 2008-03-06 | 339 | 347 | 339 | 346 | 109,000 | 1,730 |
| 2008-03-05 | 342 | 343 | 337 | 339 | 123,000 | 1,695 |
| 2008-03-04 | 350 | 350 | 337 | 341 | 281,000 | 1,705 |
| 2008-03-03 | 358 | 358 | 341 | 348 | 195,000 | 1,740 |
| 2008-02-29 | 367 | 372 | 357 | 359 | 284,000 | 1,795 |
| 2008-02-28 | 366 | 369 | 364 | 367 | 76,000 | 1,835 |
| 2008-02-27 | 367 | 370 | 365 | 369 | 181,000 | 1,845 |
| 2008-02-26 | 375 | 375 | 362 | 362 | 175,000 | 1,810 |
| 2008-02-25 | 375 | 376 | 372 | 375 | 263,000 | 1,875 |
| 2008-02-22 | 373 | 378 | 368 | 370 | 208,000 | 1,850 |
| 2008-02-21 | 375 | 379 | 373 | 378 | 306,000 | 1,890 |
| 2008-02-20 | 378 | 379 | 370 | 370 | 218,000 | 1,850 |
| 2008-02-19 | 380 | 384 | 376 | 381 | 235,000 | 1,905 |
| 2008-02-18 | 381 | 387 | 376 | 376 | 192,000 | 1,880 |
| 2008-02-15 | 390 | 391 | 380 | 384 | 243,000 | 1,920 |
| 2008-02-14 | 387 | 395 | 387 | 395 | 146,000 | 1,975 |
| 2008-02-13 | 383 | 392 | 382 | 383 | 189,000 | 1,915 |
| 2008-02-12 | 384 | 388 | 379 | 387 | 212,000 | 1,935 |
| 2008-02-08 | 383 | 389 | 380 | 381 | 127,000 | 1,905 |
| 2008-02-07 | 376 | 383 | 375 | 383 | 217,000 | 1,915 |
| 2008-02-06 | 392 | 392 | 381 | 381 | 138,000 | 1,905 |
| 2008-02-05 | 398 | 400 | 394 | 394 | 149,000 | 1,970 |
| 2008-02-04 | 403 | 403 | 394 | 398 | 180,000 | 1,990 |
| 2008-02-01 | 393 | 393 | 383 | 388 | 234,000 | 1,940 |
| 2008-01-31 | 388 | 392 | 375 | 392 | 471,000 | 1,960 |
| 2008-01-30 | 390 | 392 | 384 | 388 | 179,000 | 1,940 |
| 2008-01-29 | 389 | 393 | 385 | 390 | 181,000 | 1,950 |
| 2008-01-28 | 392 | 395 | 384 | 384 | 251,000 | 1,920 |
| 2008-01-25 | 389 | 392 | 379 | 392 | 265,000 | 1,960 |
| 2008-01-24 | 378 | 384 | 376 | 379 | 186,000 | 1,895 |
| 2008-01-23 | 372 | 382 | 372 | 376 | 216,000 | 1,880 |
| 2008-01-22 | 383 | 383 | 370 | 370 | 294,000 | 1,850 |
| 2008-01-21 | 387 | 388 | 380 | 383 | 300,000 | 1,915 |
| 2008-01-18 | 391 | 391 | 384 | 387 | 335,000 | 1,935 |
| 2008-01-17 | 387 | 393 | 383 | 391 | 352,000 | 1,955 |
| 2008-01-16 | 394 | 395 | 384 | 385 | 283,000 | 1,925 |
| 2008-01-15 | 408 | 408 | 394 | 395 | 277,000 | 1,975 |
| 2008-01-11 | 395 | 402 | 391 | 398 | 334,000 | 1,990 |
| 2008-01-10 | 398 | 406 | 393 | 393 | 199,000 | 1,965 |
| 2008-01-09 | 389 | 405 | 389 | 396 | 454,000 | 1,980 |
| 2008-01-08 | 390 | 391 | 386 | 389 | 251,000 | 1,945 |
| 2008-01-07 | 390 | 392 | 385 | 390 | 356,000 | 1,950 |
| 2008-01-04 | 396 | 397 | 380 | 381 | 220,000 | 1,905 |
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
