8541 (株)愛媛銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 268 | 268 | 263 | 263 | 63,000 | 1,315 |
| 2009-12-29 | 264 | 269 | 262 | 268 | 86,000 | 1,340 |
| 2009-12-28 | 264 | 268 | 264 | 264 | 51,000 | 1,320 |
| 2009-12-25 | 268 | 268 | 263 | 263 | 106,000 | 1,315 |
| 2009-12-24 | 264 | 266 | 260 | 265 | 86,000 | 1,325 |
| 2009-12-22 | 264 | 266 | 259 | 263 | 124,000 | 1,315 |
| 2009-12-21 | 266 | 267 | 263 | 264 | 59,000 | 1,320 |
| 2009-12-18 | 268 | 268 | 265 | 265 | 62,000 | 1,325 |
| 2009-12-17 | 267 | 269 | 264 | 267 | 83,000 | 1,335 |
| 2009-12-16 | 268 | 272 | 264 | 269 | 141,000 | 1,345 |
| 2009-12-15 | 264 | 265 | 262 | 265 | 70,000 | 1,325 |
| 2009-12-14 | 264 | 265 | 260 | 265 | 106,000 | 1,325 |
| 2009-12-11 | 261 | 264 | 258 | 262 | 265,000 | 1,310 |
| 2009-12-10 | 255 | 264 | 255 | 257 | 157,000 | 1,285 |
| 2009-12-09 | 256 | 258 | 253 | 255 | 165,000 | 1,275 |
| 2009-12-08 | 260 | 261 | 255 | 255 | 145,000 | 1,275 |
| 2009-12-07 | 257 | 260 | 256 | 257 | 82,000 | 1,285 |
| 2009-12-04 | 265 | 269 | 253 | 255 | 343,000 | 1,275 |
| 2009-12-03 | 254 | 258 | 253 | 258 | 122,000 | 1,290 |
| 2009-12-02 | 253 | 255 | 251 | 253 | 201,000 | 1,265 |
| 2009-12-01 | 244 | 252 | 244 | 252 | 240,000 | 1,260 |
| 2009-11-30 | 238 | 247 | 237 | 247 | 143,000 | 1,235 |
| 2009-11-27 | 240 | 240 | 236 | 237 | 95,000 | 1,185 |
| 2009-11-26 | 237 | 241 | 236 | 239 | 101,000 | 1,195 |
| 2009-11-25 | 244 | 245 | 238 | 238 | 190,000 | 1,190 |
| 2009-11-24 | 246 | 246 | 239 | 242 | 126,000 | 1,210 |
| 2009-11-20 | 243 | 248 | 239 | 248 | 113,000 | 1,240 |
| 2009-11-19 | 243 | 244 | 241 | 244 | 51,000 | 1,220 |
| 2009-11-18 | 246 | 246 | 243 | 244 | 114,000 | 1,220 |
| 2009-11-17 | 245 | 247 | 243 | 246 | 107,000 | 1,230 |
| 2009-11-16 | 243 | 248 | 243 | 248 | 58,000 | 1,240 |
| 2009-11-13 | 241 | 246 | 240 | 245 | 100,000 | 1,225 |
| 2009-11-12 | 243 | 243 | 239 | 240 | 113,000 | 1,200 |
| 2009-11-11 | 248 | 248 | 242 | 242 | 118,000 | 1,210 |
| 2009-11-10 | 247 | 249 | 244 | 247 | 109,000 | 1,235 |
| 2009-11-09 | 249 | 249 | 244 | 246 | 50,000 | 1,230 |
| 2009-11-06 | 250 | 250 | 247 | 247 | 59,000 | 1,235 |
| 2009-11-05 | 252 | 253 | 248 | 251 | 81,000 | 1,255 |
| 2009-11-04 | 253 | 253 | 248 | 253 | 112,000 | 1,265 |
| 2009-11-02 | 247 | 253 | 246 | 253 | 100,000 | 1,265 |
| 2009-10-30 | 249 | 251 | 247 | 248 | 120,000 | 1,240 |
| 2009-10-29 | 250 | 250 | 243 | 243 | 171,000 | 1,215 |
| 2009-10-28 | 250 | 252 | 243 | 251 | 123,000 | 1,255 |
| 2009-10-27 | 249 | 253 | 247 | 249 | 136,000 | 1,245 |
| 2009-10-26 | 250 | 252 | 248 | 249 | 174,000 | 1,245 |
| 2009-10-23 | 249 | 249 | 246 | 249 | 111,000 | 1,245 |
| 2009-10-22 | 247 | 248 | 242 | 248 | 146,000 | 1,240 |
| 2009-10-21 | 244 | 248 | 242 | 248 | 105,000 | 1,240 |
| 2009-10-20 | 245 | 246 | 243 | 245 | 130,000 | 1,225 |
| 2009-10-19 | 238 | 242 | 238 | 242 | 150,000 | 1,210 |
| 2009-10-16 | 240 | 244 | 236 | 238 | 159,000 | 1,190 |
| 2009-10-15 | 241 | 242 | 239 | 242 | 92,000 | 1,210 |
| 2009-10-14 | 243 | 243 | 237 | 241 | 175,000 | 1,205 |
| 2009-10-13 | 244 | 246 | 240 | 243 | 116,000 | 1,215 |
| 2009-10-09 | 241 | 243 | 238 | 243 | 93,000 | 1,215 |
| 2009-10-08 | 243 | 243 | 238 | 239 | 97,000 | 1,195 |
| 2009-10-07 | 242 | 242 | 238 | 241 | 129,000 | 1,205 |
| 2009-10-06 | 240 | 241 | 237 | 241 | 72,000 | 1,205 |
| 2009-10-05 | 240 | 242 | 236 | 241 | 93,000 | 1,205 |
| 2009-10-02 | 246 | 246 | 239 | 242 | 203,000 | 1,210 |
| 2009-10-01 | 249 | 249 | 243 | 247 | 132,000 | 1,235 |
| 2009-09-30 | 244 | 250 | 243 | 250 | 117,000 | 1,250 |
| 2009-09-29 | 244 | 245 | 240 | 245 | 87,000 | 1,225 |
| 2009-09-28 | 243 | 245 | 239 | 244 | 109,000 | 1,220 |
| 2009-09-25 | 250 | 250 | 241 | 241 | 212,000 | 1,205 |
| 2009-09-24 | 240 | 248 | 240 | 248 | 171,000 | 1,240 |
| 2009-09-18 | 240 | 240 | 234 | 238 | 164,000 | 1,190 |
| 2009-09-17 | 245 | 246 | 236 | 244 | 208,000 | 1,220 |
| 2009-09-16 | 251 | 252 | 243 | 243 | 168,000 | 1,215 |
| 2009-09-15 | 249 | 250 | 247 | 250 | 63,000 | 1,250 |
| 2009-09-14 | 251 | 251 | 244 | 246 | 138,000 | 1,230 |
| 2009-09-11 | 259 | 259 | 250 | 250 | 233,000 | 1,250 |
| 2009-09-10 | 257 | 258 | 254 | 256 | 139,000 | 1,280 |
| 2009-09-09 | 255 | 256 | 251 | 254 | 107,000 | 1,270 |
| 2009-09-08 | 259 | 259 | 250 | 254 | 99,000 | 1,270 |
| 2009-09-07 | 259 | 261 | 256 | 258 | 61,000 | 1,290 |
| 2009-09-04 | 257 | 261 | 256 | 258 | 124,000 | 1,290 |
| 2009-09-03 | 257 | 262 | 257 | 259 | 70,000 | 1,295 |
| 2009-09-02 | 266 | 266 | 259 | 259 | 141,000 | 1,295 |
| 2009-09-01 | 269 | 271 | 265 | 268 | 94,000 | 1,340 |
| 2009-08-31 | 266 | 271 | 266 | 268 | 83,000 | 1,340 |
| 2009-08-28 | 268 | 269 | 266 | 267 | 84,000 | 1,335 |
| 2009-08-27 | 271 | 271 | 265 | 268 | 86,000 | 1,340 |
| 2009-08-26 | 267 | 271 | 267 | 271 | 70,000 | 1,355 |
| 2009-08-25 | 271 | 272 | 266 | 267 | 160,000 | 1,335 |
| 2009-08-24 | 269 | 270 | 266 | 270 | 134,000 | 1,350 |
| 2009-08-21 | 266 | 268 | 261 | 265 | 97,000 | 1,325 |
| 2009-08-20 | 262 | 270 | 260 | 264 | 126,000 | 1,320 |
| 2009-08-19 | 262 | 263 | 258 | 262 | 91,000 | 1,310 |
| 2009-08-18 | 262 | 268 | 262 | 263 | 158,000 | 1,315 |
| 2009-08-17 | 265 | 265 | 258 | 263 | 190,000 | 1,315 |
| 2009-08-14 | 261 | 264 | 259 | 264 | 126,000 | 1,320 |
| 2009-08-13 | 257 | 263 | 255 | 260 | 170,000 | 1,300 |
| 2009-08-12 | 255 | 259 | 253 | 255 | 138,000 | 1,275 |
| 2009-08-11 | 253 | 259 | 253 | 258 | 138,000 | 1,290 |
| 2009-08-10 | 253 | 255 | 252 | 254 | 114,000 | 1,270 |
| 2009-08-07 | 250 | 253 | 249 | 253 | 67,000 | 1,265 |
| 2009-08-06 | 253 | 255 | 252 | 252 | 103,000 | 1,260 |
| 2009-08-05 | 251 | 253 | 249 | 252 | 88,000 | 1,260 |
| 2009-08-04 | 252 | 252 | 248 | 250 | 149,000 | 1,250 |
| 2009-08-03 | 248 | 250 | 247 | 250 | 89,000 | 1,250 |
| 2009-07-31 | 247 | 249 | 243 | 247 | 102,000 | 1,235 |
| 2009-07-30 | 245 | 246 | 242 | 245 | 91,000 | 1,225 |
| 2009-07-29 | 244 | 245 | 244 | 245 | 78,000 | 1,225 |
| 2009-07-28 | 245 | 247 | 243 | 247 | 102,000 | 1,235 |
| 2009-07-27 | 250 | 250 | 246 | 247 | 176,000 | 1,235 |
| 2009-07-24 | 245 | 249 | 243 | 249 | 175,000 | 1,245 |
| 2009-07-23 | 248 | 248 | 243 | 244 | 169,000 | 1,220 |
| 2009-07-22 | 252 | 252 | 246 | 249 | 180,000 | 1,245 |
| 2009-07-21 | 247 | 251 | 247 | 251 | 103,000 | 1,255 |
| 2009-07-17 | 248 | 250 | 245 | 247 | 100,000 | 1,235 |
| 2009-07-16 | 252 | 252 | 247 | 247 | 86,000 | 1,235 |
| 2009-07-15 | 245 | 251 | 244 | 245 | 113,000 | 1,225 |
| 2009-07-14 | 251 | 251 | 246 | 246 | 94,000 | 1,230 |
| 2009-07-13 | 257 | 257 | 250 | 250 | 73,000 | 1,250 |
| 2009-07-10 | 253 | 256 | 248 | 254 | 195,000 | 1,270 |
| 2009-07-09 | 256 | 262 | 252 | 252 | 149,000 | 1,260 |
| 2009-07-08 | 268 | 270 | 266 | 270 | 183,000 | 1,350 |
| 2009-07-07 | 264 | 269 | 264 | 268 | 50,000 | 1,340 |
| 2009-07-06 | 264 | 267 | 261 | 264 | 54,000 | 1,320 |
| 2009-07-03 | 260 | 266 | 256 | 265 | 89,000 | 1,325 |
| 2009-07-02 | 270 | 270 | 265 | 266 | 136,000 | 1,330 |
| 2009-07-01 | 261 | 271 | 261 | 269 | 112,000 | 1,345 |
| 2009-06-30 | 270 | 272 | 265 | 266 | 114,000 | 1,330 |
| 2009-06-29 | 272 | 274 | 269 | 270 | 228,000 | 1,350 |
| 2009-06-26 | 258 | 263 | 256 | 263 | 117,000 | 1,315 |
| 2009-06-25 | 257 | 257 | 251 | 257 | 177,000 | 1,285 |
| 2009-06-24 | 247 | 252 | 247 | 249 | 104,000 | 1,245 |
| 2009-06-23 | 248 | 249 | 245 | 247 | 136,000 | 1,235 |
| 2009-06-22 | 242 | 250 | 242 | 247 | 110,000 | 1,235 |
| 2009-06-19 | 247 | 250 | 241 | 241 | 243,000 | 1,205 |
| 2009-06-18 | 253 | 253 | 244 | 249 | 134,000 | 1,245 |
| 2009-06-17 | 252 | 261 | 252 | 255 | 128,000 | 1,275 |
| 2009-06-16 | 260 | 264 | 250 | 253 | 146,000 | 1,265 |
| 2009-06-15 | 258 | 262 | 258 | 260 | 105,000 | 1,300 |
| 2009-06-12 | 253 | 259 | 253 | 256 | 241,000 | 1,280 |
| 2009-06-11 | 251 | 258 | 251 | 256 | 96,000 | 1,280 |
| 2009-06-10 | 252 | 254 | 249 | 254 | 235,000 | 1,270 |
| 2009-06-09 | 244 | 250 | 244 | 247 | 143,000 | 1,235 |
| 2009-06-08 | 243 | 247 | 243 | 246 | 155,000 | 1,230 |
| 2009-06-05 | 244 | 245 | 242 | 243 | 77,000 | 1,215 |
| 2009-06-04 | 244 | 246 | 243 | 243 | 66,000 | 1,215 |
| 2009-06-03 | 243 | 247 | 243 | 244 | 64,000 | 1,220 |
| 2009-06-02 | 250 | 250 | 244 | 247 | 109,000 | 1,235 |
| 2009-06-01 | 244 | 248 | 244 | 248 | 192,000 | 1,240 |
| 2009-05-29 | 243 | 244 | 240 | 242 | 89,000 | 1,210 |
| 2009-05-28 | 240 | 245 | 240 | 242 | 95,000 | 1,210 |
| 2009-05-27 | 247 | 250 | 242 | 243 | 149,000 | 1,215 |
| 2009-05-26 | 248 | 249 | 245 | 247 | 65,000 | 1,235 |
| 2009-05-25 | 250 | 253 | 247 | 248 | 150,000 | 1,240 |
| 2009-05-22 | 245 | 248 | 244 | 248 | 98,000 | 1,240 |
| 2009-05-21 | 243 | 245 | 242 | 245 | 49,000 | 1,225 |
| 2009-05-20 | 244 | 245 | 242 | 244 | 85,000 | 1,220 |
| 2009-05-19 | 244 | 247 | 240 | 247 | 81,000 | 1,235 |
| 2009-05-18 | 245 | 245 | 239 | 240 | 105,000 | 1,200 |
| 2009-05-15 | 248 | 248 | 242 | 246 | 141,000 | 1,230 |
| 2009-05-14 | 245 | 254 | 243 | 243 | 90,000 | 1,215 |
| 2009-05-13 | 250 | 252 | 249 | 249 | 38,000 | 1,245 |
| 2009-05-12 | 255 | 256 | 251 | 251 | 30,000 | 1,255 |
| 2009-05-11 | 257 | 258 | 251 | 255 | 40,000 | 1,275 |
| 2009-05-08 | 258 | 259 | 253 | 259 | 74,000 | 1,295 |
| 2009-05-07 | 256 | 259 | 253 | 257 | 130,000 | 1,285 |
| 2009-05-01 | 246 | 249 | 245 | 246 | 66,000 | 1,230 |
| 2009-04-30 | 245 | 252 | 242 | 245 | 110,000 | 1,225 |
| 2009-04-28 | 242 | 246 | 240 | 242 | 259,000 | 1,210 |
| 2009-04-27 | 252 | 252 | 242 | 243 | 123,000 | 1,215 |
| 2009-04-24 | 241 | 244 | 237 | 242 | 102,000 | 1,210 |
| 2009-04-23 | 241 | 246 | 239 | 244 | 129,000 | 1,220 |
| 2009-04-22 | 251 | 251 | 240 | 241 | 122,000 | 1,205 |
| 2009-04-21 | 253 | 253 | 245 | 249 | 118,000 | 1,245 |
| 2009-04-20 | 256 | 256 | 253 | 255 | 62,000 | 1,275 |
| 2009-04-17 | 258 | 258 | 253 | 255 | 65,000 | 1,275 |
| 2009-04-16 | 255 | 260 | 254 | 255 | 74,000 | 1,275 |
| 2009-04-15 | 250 | 255 | 250 | 254 | 80,000 | 1,270 |
| 2009-04-14 | 254 | 255 | 251 | 251 | 109,000 | 1,255 |
| 2009-04-13 | 253 | 255 | 251 | 251 | 50,000 | 1,255 |
| 2009-04-10 | 256 | 257 | 251 | 251 | 41,000 | 1,255 |
| 2009-04-09 | 247 | 255 | 246 | 254 | 64,000 | 1,270 |
| 2009-04-08 | 255 | 257 | 247 | 247 | 93,000 | 1,235 |
| 2009-04-07 | 265 | 266 | 257 | 258 | 77,000 | 1,290 |
| 2009-04-06 | 269 | 269 | 259 | 262 | 70,000 | 1,310 |
| 2009-04-03 | 271 | 272 | 265 | 265 | 49,000 | 1,325 |
| 2009-04-02 | 271 | 275 | 268 | 275 | 80,000 | 1,375 |
| 2009-04-01 | 266 | 269 | 263 | 267 | 89,000 | 1,335 |
| 2009-03-31 | 259 | 262 | 249 | 262 | 162,000 | 1,310 |
| 2009-03-30 | 270 | 274 | 263 | 263 | 185,000 | 1,315 |
| 2009-03-27 | 283 | 285 | 276 | 278 | 111,000 | 1,390 |
| 2009-03-26 | 283 | 284 | 278 | 281 | 122,000 | 1,405 |
| 2009-03-25 | 283 | 284 | 277 | 284 | 205,000 | 1,420 |
| 2009-03-24 | 282 | 282 | 276 | 280 | 224,000 | 1,400 |
| 2009-03-23 | 271 | 272 | 265 | 272 | 157,000 | 1,360 |
| 2009-03-19 | 268 | 270 | 265 | 270 | 70,000 | 1,350 |
| 2009-03-18 | 265 | 266 | 263 | 263 | 81,000 | 1,315 |
| 2009-03-17 | 264 | 268 | 260 | 262 | 109,000 | 1,310 |
| 2009-03-16 | 273 | 275 | 256 | 260 | 174,000 | 1,300 |
| 2009-03-13 | 243 | 267 | 243 | 258 | 242,000 | 1,290 |
| 2009-03-12 | 258 | 260 | 242 | 248 | 165,000 | 1,240 |
| 2009-03-11 | 269 | 270 | 262 | 262 | 104,000 | 1,310 |
| 2009-03-10 | 270 | 271 | 262 | 265 | 73,000 | 1,325 |
| 2009-03-09 | 276 | 277 | 273 | 273 | 64,000 | 1,365 |
| 2009-03-06 | 285 | 286 | 277 | 277 | 137,000 | 1,385 |
| 2009-03-05 | 290 | 290 | 285 | 290 | 127,000 | 1,450 |
| 2009-03-04 | 280 | 286 | 279 | 286 | 90,000 | 1,430 |
| 2009-03-03 | 281 | 283 | 278 | 278 | 86,000 | 1,390 |
| 2009-03-02 | 281 | 285 | 280 | 283 | 95,000 | 1,415 |
| 2009-02-27 | 286 | 290 | 279 | 290 | 93,000 | 1,450 |
| 2009-02-26 | 279 | 283 | 277 | 282 | 32,000 | 1,410 |
| 2009-02-25 | 295 | 295 | 278 | 284 | 177,000 | 1,420 |
| 2009-02-24 | 285 | 285 | 278 | 280 | 125,000 | 1,400 |
| 2009-02-23 | 282 | 290 | 280 | 290 | 70,000 | 1,450 |
| 2009-02-20 | 296 | 296 | 285 | 285 | 114,000 | 1,425 |
| 2009-02-19 | 292 | 295 | 290 | 295 | 63,000 | 1,475 |
| 2009-02-18 | 294 | 296 | 286 | 291 | 97,000 | 1,455 |
| 2009-02-17 | 286 | 295 | 284 | 295 | 50,000 | 1,475 |
| 2009-02-16 | 283 | 293 | 283 | 289 | 79,000 | 1,445 |
| 2009-02-13 | 285 | 285 | 277 | 278 | 108,000 | 1,390 |
| 2009-02-12 | 279 | 282 | 277 | 281 | 58,000 | 1,405 |
| 2009-02-10 | 287 | 289 | 280 | 280 | 180,000 | 1,400 |
| 2009-02-09 | 290 | 292 | 282 | 282 | 161,000 | 1,410 |
| 2009-02-06 | 301 | 302 | 294 | 295 | 50,000 | 1,475 |
| 2009-02-05 | 302 | 305 | 298 | 300 | 94,000 | 1,500 |
| 2009-02-04 | 295 | 306 | 294 | 302 | 149,000 | 1,510 |
| 2009-02-03 | 302 | 307 | 296 | 299 | 147,000 | 1,495 |
| 2009-02-02 | 290 | 304 | 289 | 302 | 128,000 | 1,510 |
| 2009-01-30 | 295 | 297 | 290 | 295 | 76,000 | 1,475 |
| 2009-01-29 | 304 | 305 | 297 | 305 | 120,000 | 1,525 |
| 2009-01-28 | 307 | 307 | 301 | 303 | 88,000 | 1,515 |
| 2009-01-27 | 302 | 309 | 302 | 309 | 168,000 | 1,545 |
| 2009-01-26 | 300 | 303 | 294 | 302 | 139,000 | 1,510 |
| 2009-01-23 | 295 | 295 | 290 | 294 | 71,000 | 1,470 |
| 2009-01-22 | 295 | 298 | 290 | 298 | 112,000 | 1,490 |
| 2009-01-21 | 286 | 293 | 286 | 290 | 89,000 | 1,450 |
| 2009-01-20 | 291 | 295 | 287 | 293 | 94,000 | 1,465 |
| 2009-01-19 | 287 | 290 | 285 | 290 | 90,000 | 1,450 |
| 2009-01-16 | 288 | 292 | 285 | 291 | 119,000 | 1,455 |
| 2009-01-15 | 280 | 294 | 280 | 290 | 140,000 | 1,450 |
| 2009-01-14 | 289 | 289 | 280 | 284 | 113,000 | 1,420 |
| 2009-01-13 | 290 | 294 | 284 | 284 | 130,000 | 1,420 |
| 2009-01-09 | 296 | 298 | 294 | 294 | 59,000 | 1,470 |
| 2009-01-08 | 305 | 307 | 298 | 299 | 107,000 | 1,495 |
| 2009-01-07 | 312 | 314 | 306 | 310 | 124,000 | 1,550 |
| 2009-01-06 | 313 | 314 | 311 | 312 | 113,000 | 1,560 |
| 2009-01-05 | 313 | 317 | 308 | 308 | 45,000 | 1,540 |
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