8541 (株)愛媛銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 217 | 218 | 213 | 216 | 153,000 | 1,080 |
| 2010-12-29 | 217 | 217 | 215 | 215 | 216,000 | 1,075 |
| 2010-12-28 | 214 | 218 | 213 | 217 | 68,000 | 1,085 |
| 2010-12-27 | 221 | 221 | 215 | 215 | 193,000 | 1,075 |
| 2010-12-24 | 220 | 220 | 217 | 219 | 270,000 | 1,095 |
| 2010-12-22 | 224 | 224 | 221 | 221 | 193,000 | 1,105 |
| 2010-12-21 | 224 | 226 | 224 | 224 | 109,000 | 1,120 |
| 2010-12-20 | 227 | 227 | 223 | 224 | 185,000 | 1,120 |
| 2010-12-17 | 225 | 228 | 224 | 228 | 231,000 | 1,140 |
| 2010-12-16 | 225 | 227 | 223 | 227 | 109,000 | 1,135 |
| 2010-12-15 | 228 | 228 | 223 | 226 | 306,000 | 1,130 |
| 2010-12-14 | 222 | 226 | 222 | 226 | 241,000 | 1,130 |
| 2010-12-13 | 222 | 227 | 222 | 226 | 145,000 | 1,130 |
| 2010-12-10 | 225 | 225 | 221 | 223 | 349,000 | 1,115 |
| 2010-12-09 | 220 | 225 | 220 | 225 | 171,000 | 1,125 |
| 2010-12-08 | 221 | 225 | 221 | 221 | 159,000 | 1,105 |
| 2010-12-07 | 222 | 225 | 221 | 225 | 118,000 | 1,125 |
| 2010-12-06 | 223 | 225 | 223 | 225 | 123,000 | 1,125 |
| 2010-12-03 | 228 | 228 | 217 | 224 | 263,000 | 1,120 |
| 2010-12-02 | 225 | 226 | 223 | 226 | 232,000 | 1,130 |
| 2010-12-01 | 216 | 222 | 216 | 221 | 121,000 | 1,105 |
| 2010-11-30 | 221 | 223 | 217 | 217 | 110,000 | 1,085 |
| 2010-11-29 | 220 | 225 | 217 | 221 | 229,000 | 1,105 |
| 2010-11-26 | 223 | 223 | 221 | 222 | 71,000 | 1,110 |
| 2010-11-25 | 227 | 227 | 224 | 224 | 173,000 | 1,120 |
| 2010-11-24 | 225 | 226 | 224 | 224 | 142,000 | 1,120 |
| 2010-11-22 | 225 | 227 | 225 | 226 | 64,000 | 1,130 |
| 2010-11-19 | 223 | 227 | 223 | 225 | 89,000 | 1,125 |
| 2010-11-18 | 223 | 225 | 220 | 225 | 139,000 | 1,125 |
| 2010-11-17 | 217 | 221 | 217 | 221 | 78,000 | 1,105 |
| 2010-11-16 | 220 | 220 | 217 | 218 | 86,000 | 1,090 |
| 2010-11-15 | 222 | 223 | 219 | 219 | 110,000 | 1,095 |
| 2010-11-12 | 229 | 229 | 222 | 222 | 134,000 | 1,110 |
| 2010-11-11 | 225 | 228 | 224 | 228 | 112,000 | 1,140 |
| 2010-11-10 | 223 | 226 | 223 | 225 | 88,000 | 1,125 |
| 2010-11-09 | 223 | 224 | 223 | 223 | 29,000 | 1,115 |
| 2010-11-08 | 223 | 223 | 221 | 223 | 76,000 | 1,115 |
| 2010-11-05 | 223 | 226 | 222 | 223 | 148,000 | 1,115 |
| 2010-11-04 | 216 | 221 | 216 | 217 | 126,000 | 1,085 |
| 2010-11-02 | 218 | 218 | 215 | 215 | 118,000 | 1,075 |
| 2010-11-01 | 213 | 218 | 211 | 217 | 158,000 | 1,085 |
| 2010-10-29 | 209 | 211 | 208 | 210 | 121,000 | 1,050 |
| 2010-10-28 | 211 | 212 | 208 | 208 | 223,000 | 1,040 |
| 2010-10-27 | 209 | 212 | 209 | 210 | 107,000 | 1,050 |
| 2010-10-26 | 211 | 214 | 211 | 212 | 92,000 | 1,060 |
| 2010-10-25 | 217 | 217 | 213 | 213 | 146,000 | 1,065 |
| 2010-10-22 | 214 | 219 | 212 | 217 | 366,000 | 1,085 |
| 2010-10-21 | 203 | 210 | 199 | 209 | 331,000 | 1,045 |
| 2010-10-20 | 204 | 204 | 200 | 200 | 172,000 | 1,000 |
| 2010-10-19 | 206 | 210 | 205 | 205 | 184,000 | 1,025 |
| 2010-10-18 | 204 | 207 | 202 | 206 | 120,000 | 1,030 |
| 2010-10-15 | 210 | 211 | 203 | 203 | 231,000 | 1,015 |
| 2010-10-14 | 213 | 218 | 213 | 216 | 164,000 | 1,080 |
| 2010-10-13 | 216 | 216 | 211 | 212 | 90,000 | 1,060 |
| 2010-10-12 | 223 | 223 | 214 | 215 | 204,000 | 1,075 |
| 2010-10-08 | 223 | 224 | 222 | 222 | 54,000 | 1,110 |
| 2010-10-07 | 220 | 226 | 220 | 225 | 130,000 | 1,125 |
| 2010-10-06 | 225 | 225 | 219 | 220 | 181,000 | 1,100 |
| 2010-10-05 | 220 | 225 | 220 | 224 | 112,000 | 1,120 |
| 2010-10-04 | 225 | 225 | 219 | 220 | 110,000 | 1,100 |
| 2010-10-01 | 227 | 227 | 221 | 225 | 138,000 | 1,125 |
| 2010-09-30 | 227 | 229 | 221 | 222 | 59,000 | 1,110 |
| 2010-09-29 | 224 | 228 | 224 | 228 | 95,000 | 1,140 |
| 2010-09-28 | 225 | 225 | 220 | 223 | 49,000 | 1,115 |
| 2010-09-27 | 224 | 227 | 221 | 227 | 164,000 | 1,135 |
| 2010-09-24 | 223 | 224 | 222 | 223 | 81,000 | 1,115 |
| 2010-09-22 | 223 | 224 | 222 | 223 | 70,000 | 1,115 |
| 2010-09-21 | 226 | 226 | 222 | 222 | 72,000 | 1,110 |
| 2010-09-17 | 223 | 226 | 223 | 225 | 74,000 | 1,125 |
| 2010-09-16 | 223 | 223 | 220 | 222 | 46,000 | 1,110 |
| 2010-09-15 | 221 | 223 | 220 | 222 | 101,000 | 1,110 |
| 2010-09-14 | 217 | 222 | 217 | 222 | 73,000 | 1,110 |
| 2010-09-13 | 217 | 219 | 217 | 218 | 50,000 | 1,090 |
| 2010-09-10 | 218 | 222 | 218 | 219 | 250,000 | 1,095 |
| 2010-09-09 | 220 | 221 | 220 | 220 | 42,000 | 1,100 |
| 2010-09-08 | 220 | 221 | 219 | 219 | 60,000 | 1,095 |
| 2010-09-07 | 223 | 223 | 220 | 222 | 44,000 | 1,110 |
| 2010-09-06 | 221 | 224 | 221 | 223 | 37,000 | 1,115 |
| 2010-09-03 | 221 | 222 | 219 | 221 | 98,000 | 1,105 |
| 2010-09-02 | 225 | 225 | 221 | 222 | 97,000 | 1,110 |
| 2010-09-01 | 221 | 222 | 219 | 222 | 118,000 | 1,110 |
| 2010-08-31 | 221 | 223 | 219 | 219 | 62,000 | 1,095 |
| 2010-08-30 | 224 | 227 | 223 | 226 | 70,000 | 1,130 |
| 2010-08-27 | 221 | 223 | 221 | 222 | 52,000 | 1,110 |
| 2010-08-26 | 218 | 223 | 216 | 222 | 110,000 | 1,110 |
| 2010-08-25 | 224 | 224 | 215 | 218 | 206,000 | 1,090 |
| 2010-08-24 | 222 | 224 | 221 | 224 | 127,000 | 1,120 |
| 2010-08-23 | 220 | 223 | 219 | 221 | 92,000 | 1,105 |
| 2010-08-20 | 221 | 225 | 220 | 220 | 70,000 | 1,100 |
| 2010-08-19 | 223 | 224 | 223 | 224 | 38,000 | 1,120 |
| 2010-08-18 | 222 | 224 | 218 | 224 | 86,000 | 1,120 |
| 2010-08-17 | 216 | 221 | 216 | 218 | 52,000 | 1,090 |
| 2010-08-16 | 218 | 219 | 217 | 218 | 47,000 | 1,090 |
| 2010-08-13 | 219 | 222 | 215 | 218 | 114,000 | 1,090 |
| 2010-08-12 | 220 | 222 | 216 | 219 | 118,000 | 1,095 |
| 2010-08-11 | 229 | 229 | 222 | 222 | 104,000 | 1,110 |
| 2010-08-10 | 229 | 232 | 229 | 229 | 58,000 | 1,145 |
| 2010-08-09 | 228 | 230 | 227 | 228 | 25,000 | 1,140 |
| 2010-08-06 | 226 | 230 | 224 | 228 | 44,000 | 1,140 |
| 2010-08-05 | 225 | 226 | 224 | 226 | 49,000 | 1,130 |
| 2010-08-04 | 225 | 227 | 222 | 222 | 69,000 | 1,110 |
| 2010-08-03 | 230 | 230 | 225 | 225 | 81,000 | 1,125 |
| 2010-08-02 | 223 | 228 | 223 | 225 | 66,000 | 1,125 |
| 2010-07-30 | 232 | 232 | 223 | 223 | 128,000 | 1,115 |
| 2010-07-29 | 230 | 234 | 229 | 231 | 135,000 | 1,155 |
| 2010-07-28 | 227 | 231 | 227 | 230 | 114,000 | 1,150 |
| 2010-07-27 | 222 | 227 | 221 | 227 | 105,000 | 1,135 |
| 2010-07-26 | 226 | 226 | 222 | 222 | 108,000 | 1,110 |
| 2010-07-23 | 224 | 224 | 222 | 223 | 134,000 | 1,115 |
| 2010-07-22 | 224 | 225 | 223 | 223 | 139,000 | 1,115 |
| 2010-07-21 | 228 | 229 | 224 | 224 | 143,000 | 1,120 |
| 2010-07-20 | 226 | 230 | 224 | 230 | 76,000 | 1,150 |
| 2010-07-16 | 236 | 236 | 228 | 229 | 69,000 | 1,145 |
| 2010-07-15 | 241 | 241 | 237 | 237 | 48,000 | 1,185 |
| 2010-07-14 | 245 | 245 | 242 | 243 | 37,000 | 1,215 |
| 2010-07-13 | 245 | 246 | 240 | 241 | 82,000 | 1,205 |
| 2010-07-12 | 242 | 247 | 241 | 243 | 44,000 | 1,215 |
| 2010-07-09 | 244 | 244 | 240 | 242 | 61,000 | 1,210 |
| 2010-07-08 | 248 | 249 | 244 | 245 | 40,000 | 1,225 |
| 2010-07-07 | 245 | 245 | 243 | 244 | 38,000 | 1,220 |
| 2010-07-06 | 243 | 250 | 243 | 247 | 75,000 | 1,235 |
| 2010-07-05 | 243 | 247 | 240 | 246 | 53,000 | 1,230 |
| 2010-07-02 | 250 | 250 | 241 | 245 | 146,000 | 1,225 |
| 2010-07-01 | 250 | 253 | 246 | 250 | 114,000 | 1,250 |
| 2010-06-30 | 253 | 257 | 249 | 257 | 149,000 | 1,285 |
| 2010-06-29 | 252 | 252 | 249 | 251 | 33,000 | 1,255 |
| 2010-06-28 | 250 | 253 | 248 | 253 | 42,000 | 1,265 |
| 2010-06-25 | 252 | 256 | 248 | 252 | 176,000 | 1,260 |
| 2010-06-24 | 246 | 254 | 246 | 252 | 70,000 | 1,260 |
| 2010-06-23 | 243 | 249 | 243 | 247 | 102,000 | 1,235 |
| 2010-06-22 | 246 | 248 | 244 | 248 | 131,000 | 1,240 |
| 2010-06-21 | 243 | 247 | 242 | 246 | 89,000 | 1,230 |
| 2010-06-18 | 229 | 245 | 228 | 242 | 238,000 | 1,210 |
| 2010-06-17 | 225 | 228 | 225 | 228 | 67,000 | 1,140 |
| 2010-06-16 | 225 | 225 | 223 | 224 | 111,000 | 1,120 |
| 2010-06-15 | 225 | 227 | 224 | 224 | 69,000 | 1,120 |
| 2010-06-14 | 226 | 226 | 224 | 225 | 70,000 | 1,125 |
| 2010-06-11 | 233 | 233 | 226 | 226 | 188,000 | 1,130 |
| 2010-06-10 | 229 | 231 | 227 | 228 | 167,000 | 1,140 |
| 2010-06-09 | 225 | 228 | 224 | 228 | 94,000 | 1,140 |
| 2010-06-08 | 224 | 224 | 222 | 223 | 74,000 | 1,115 |
| 2010-06-07 | 221 | 224 | 221 | 222 | 59,000 | 1,110 |
| 2010-06-04 | 229 | 230 | 227 | 228 | 49,000 | 1,140 |
| 2010-06-03 | 228 | 230 | 224 | 229 | 85,000 | 1,145 |
| 2010-06-02 | 227 | 230 | 227 | 228 | 84,000 | 1,140 |
| 2010-06-01 | 229 | 232 | 228 | 232 | 74,000 | 1,160 |
| 2010-05-31 | 222 | 230 | 222 | 228 | 137,000 | 1,140 |
| 2010-05-28 | 233 | 233 | 227 | 228 | 156,000 | 1,140 |
| 2010-05-27 | 234 | 236 | 231 | 231 | 148,000 | 1,155 |
| 2010-05-26 | 237 | 240 | 235 | 236 | 182,000 | 1,180 |
| 2010-05-25 | 245 | 245 | 237 | 240 | 159,000 | 1,200 |
| 2010-05-24 | 248 | 248 | 241 | 245 | 100,000 | 1,225 |
| 2010-05-21 | 242 | 246 | 241 | 244 | 123,000 | 1,220 |
| 2010-05-20 | 246 | 250 | 246 | 250 | 43,000 | 1,250 |
| 2010-05-19 | 245 | 250 | 245 | 250 | 58,000 | 1,250 |
| 2010-05-18 | 252 | 252 | 247 | 250 | 74,000 | 1,250 |
| 2010-05-17 | 246 | 251 | 245 | 250 | 85,000 | 1,250 |
| 2010-05-14 | 251 | 252 | 248 | 248 | 95,000 | 1,240 |
| 2010-05-13 | 253 | 254 | 252 | 252 | 67,000 | 1,260 |
| 2010-05-12 | 256 | 256 | 252 | 252 | 56,000 | 1,260 |
| 2010-05-11 | 264 | 264 | 252 | 253 | 85,000 | 1,265 |
| 2010-05-10 | 256 | 264 | 254 | 259 | 92,000 | 1,295 |
| 2010-05-07 | 258 | 265 | 256 | 256 | 148,000 | 1,280 |
| 2010-05-06 | 261 | 265 | 256 | 264 | 211,000 | 1,320 |
| 2010-04-30 | 266 | 269 | 265 | 267 | 74,000 | 1,335 |
| 2010-04-28 | 262 | 264 | 261 | 262 | 93,000 | 1,310 |
| 2010-04-27 | 270 | 270 | 267 | 269 | 44,000 | 1,345 |
| 2010-04-26 | 267 | 272 | 264 | 270 | 147,000 | 1,350 |
| 2010-04-23 | 261 | 264 | 258 | 264 | 122,000 | 1,320 |
| 2010-04-22 | 269 | 269 | 260 | 261 | 104,000 | 1,305 |
| 2010-04-21 | 266 | 269 | 263 | 268 | 74,000 | 1,340 |
| 2010-04-20 | 262 | 264 | 261 | 263 | 42,000 | 1,315 |
| 2010-04-19 | 265 | 266 | 261 | 262 | 60,000 | 1,310 |
| 2010-04-16 | 273 | 273 | 265 | 270 | 78,000 | 1,350 |
| 2010-04-15 | 271 | 272 | 271 | 272 | 50,000 | 1,360 |
| 2010-04-14 | 271 | 273 | 271 | 271 | 57,000 | 1,355 |
| 2010-04-13 | 276 | 276 | 270 | 272 | 48,000 | 1,360 |
| 2010-04-12 | 279 | 279 | 276 | 276 | 74,000 | 1,380 |
| 2010-04-09 | 276 | 278 | 276 | 278 | 62,000 | 1,390 |
| 2010-04-08 | 274 | 278 | 274 | 275 | 59,000 | 1,375 |
| 2010-04-07 | 273 | 279 | 272 | 277 | 146,000 | 1,385 |
| 2010-04-06 | 271 | 272 | 267 | 271 | 79,000 | 1,355 |
| 2010-04-05 | 267 | 271 | 266 | 271 | 68,000 | 1,355 |
| 2010-04-02 | 273 | 273 | 265 | 268 | 106,000 | 1,340 |
| 2010-04-01 | 265 | 273 | 263 | 272 | 172,000 | 1,360 |
| 2010-03-31 | 265 | 266 | 263 | 263 | 127,000 | 1,315 |
| 2010-03-30 | 264 | 266 | 263 | 265 | 123,000 | 1,325 |
| 2010-03-29 | 264 | 265 | 259 | 262 | 66,000 | 1,310 |
| 2010-03-26 | 264 | 266 | 261 | 266 | 148,000 | 1,330 |
| 2010-03-25 | 263 | 264 | 258 | 264 | 287,000 | 1,320 |
| 2010-03-24 | 263 | 263 | 259 | 262 | 159,000 | 1,310 |
| 2010-03-23 | 258 | 261 | 257 | 259 | 73,000 | 1,295 |
| 2010-03-19 | 257 | 261 | 255 | 259 | 81,000 | 1,295 |
| 2010-03-18 | 260 | 260 | 255 | 255 | 63,000 | 1,275 |
| 2010-03-17 | 259 | 260 | 258 | 260 | 90,000 | 1,300 |
| 2010-03-16 | 257 | 258 | 255 | 257 | 45,000 | 1,285 |
| 2010-03-15 | 255 | 257 | 253 | 257 | 61,000 | 1,285 |
| 2010-03-12 | 259 | 260 | 255 | 256 | 160,000 | 1,280 |
| 2010-03-11 | 258 | 259 | 256 | 259 | 41,000 | 1,295 |
| 2010-03-10 | 260 | 260 | 256 | 256 | 52,000 | 1,280 |
| 2010-03-09 | 259 | 262 | 257 | 259 | 107,000 | 1,295 |
| 2010-03-08 | 267 | 268 | 258 | 261 | 124,000 | 1,305 |
| 2010-03-05 | 265 | 268 | 264 | 265 | 95,000 | 1,325 |
| 2010-03-04 | 268 | 268 | 261 | 263 | 113,000 | 1,315 |
| 2010-03-03 | 259 | 270 | 259 | 269 | 115,000 | 1,345 |
| 2010-03-02 | 260 | 262 | 257 | 262 | 138,000 | 1,310 |
| 2010-03-01 | 251 | 260 | 250 | 259 | 117,000 | 1,295 |
| 2010-02-26 | 245 | 252 | 243 | 249 | 136,000 | 1,245 |
| 2010-02-25 | 248 | 248 | 245 | 246 | 122,000 | 1,230 |
| 2010-02-24 | 242 | 246 | 242 | 245 | 113,000 | 1,225 |
| 2010-02-23 | 254 | 254 | 243 | 244 | 142,000 | 1,220 |
| 2010-02-22 | 249 | 255 | 248 | 251 | 111,000 | 1,255 |
| 2010-02-19 | 249 | 251 | 245 | 245 | 58,000 | 1,225 |
| 2010-02-18 | 251 | 254 | 242 | 249 | 96,000 | 1,245 |
| 2010-02-17 | 252 | 255 | 250 | 251 | 88,000 | 1,255 |
| 2010-02-16 | 247 | 252 | 247 | 251 | 53,000 | 1,255 |
| 2010-02-15 | 248 | 248 | 244 | 245 | 32,000 | 1,225 |
| 2010-02-12 | 249 | 249 | 244 | 247 | 85,000 | 1,235 |
| 2010-02-10 | 250 | 250 | 246 | 246 | 42,000 | 1,230 |
| 2010-02-09 | 244 | 252 | 244 | 252 | 83,000 | 1,260 |
| 2010-02-08 | 253 | 253 | 250 | 250 | 40,000 | 1,250 |
| 2010-02-05 | 256 | 257 | 254 | 255 | 68,000 | 1,275 |
| 2010-02-04 | 254 | 258 | 253 | 256 | 51,000 | 1,280 |
| 2010-02-03 | 256 | 261 | 253 | 253 | 44,000 | 1,265 |
| 2010-02-02 | 262 | 262 | 258 | 258 | 60,000 | 1,290 |
| 2010-02-01 | 258 | 262 | 253 | 262 | 122,000 | 1,310 |
| 2010-01-29 | 257 | 262 | 253 | 255 | 101,000 | 1,275 |
| 2010-01-28 | 257 | 259 | 253 | 257 | 87,000 | 1,285 |
| 2010-01-27 | 262 | 263 | 258 | 258 | 84,000 | 1,290 |
| 2010-01-26 | 266 | 266 | 260 | 264 | 88,000 | 1,320 |
| 2010-01-25 | 266 | 268 | 265 | 266 | 105,000 | 1,330 |
| 2010-01-22 | 267 | 267 | 263 | 266 | 95,000 | 1,330 |
| 2010-01-21 | 266 | 270 | 265 | 268 | 95,000 | 1,340 |
| 2010-01-20 | 270 | 270 | 266 | 268 | 36,000 | 1,340 |
| 2010-01-19 | 264 | 270 | 260 | 270 | 102,000 | 1,350 |
| 2010-01-18 | 264 | 265 | 261 | 264 | 57,000 | 1,320 |
| 2010-01-15 | 264 | 266 | 262 | 266 | 142,000 | 1,330 |
| 2010-01-14 | 264 | 267 | 264 | 267 | 66,000 | 1,335 |
| 2010-01-13 | 263 | 267 | 263 | 265 | 76,000 | 1,325 |
| 2010-01-12 | 272 | 272 | 261 | 265 | 224,000 | 1,325 |
| 2010-01-08 | 270 | 273 | 260 | 273 | 98,000 | 1,365 |
| 2010-01-07 | 268 | 274 | 268 | 270 | 97,000 | 1,350 |
| 2010-01-06 | 270 | 271 | 264 | 271 | 76,000 | 1,355 |
| 2010-01-05 | 268 | 270 | 263 | 270 | 138,000 | 1,350 |
| 2010-01-04 | 262 | 266 | 262 | 265 | 67,000 | 1,325 |
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