1. HOME >
  2. 株価時系列 >
  3. 8541 >
  4. 2011年

8541 (株)愛媛銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3022622822422841,0001,140
2011-12-2922622622222332,0001,115
2011-12-2822622722322736,0001,135
2011-12-2722822822622611,0001,130
2011-12-2623023022722874,0001,140
2011-12-2222822822722862,0001,140
2011-12-2122722822622850,0001,140
2011-12-2022422522222449,0001,120
2011-12-1922122422022356,0001,115
2011-12-1622422522022071,0001,100
2011-12-1522622722522542,0001,125
2011-12-1422622622522643,0001,130
2011-12-1322522722522542,0001,125
2011-12-1222722822522549,0001,125
2011-12-09226227225225187,0001,125
2011-12-0823023022923024,0001,150
2011-12-0722723022623048,0001,150
2011-12-0623023222722778,0001,135
2011-12-05233233231233214,0001,165
2011-12-02227231227230145,0001,150
2011-12-01229230227229147,0001,145
2011-11-30229231227227118,0001,135
2011-11-2922623022523058,0001,150
2011-11-2822622822322458,0001,120
2011-11-2522822822622697,0001,130
2011-11-2423123122923064,0001,150
2011-11-22229232229232111,0001,160
2011-11-2122822922722940,0001,145
2011-11-18229229226228109,0001,140
2011-11-1722723022623074,0001,150
2011-11-1622622722622619,0001,130
2011-11-1522522722522624,0001,130
2011-11-1422822822722814,0001,140
2011-11-1122722822622830,0001,140
2011-11-1022523022522964,0001,145
2011-11-0922823022623052,0001,150
2011-11-0822822922522522,0001,125
2011-11-0722723022723016,0001,150
2011-11-0422622922422942,0001,145
2011-11-02228228217226141,0001,130
2011-11-0122723022723063,0001,150
2011-10-3122923122622774,0001,135
2011-10-28232233230230119,0001,150
2011-10-27230231226230133,0001,150
2011-10-2622622722622723,0001,135
2011-10-2523223222622693,0001,130
2011-10-2423123122923176,0001,155
2011-10-2123023022822839,0001,140
2011-10-2023123122822838,0001,140
2011-10-1922923122922916,0001,145
2011-10-1823023122822942,0001,145
2011-10-17229232229230107,0001,150
2011-10-1423323322722796,0001,135
2011-10-1323823823423452,0001,170
2011-10-1223423723423744,0001,185
2011-10-1123423623423636,0001,180
2011-10-0723223423023363,0001,165
2011-10-0623023323023330,0001,165
2011-10-0523723723023078,0001,150
2011-10-04239240236239108,0001,195
2011-10-03238242230241145,0001,205
2011-09-30246248239239148,0001,195
2011-09-29241245241245123,0001,225
2011-09-28238244238243151,0001,215
2011-09-2723524223424286,0001,210
2011-09-26240240231231120,0001,155
2011-09-22235239232239143,0001,195
2011-09-21238240234235101,0001,175
2011-09-2023623823523544,0001,175
2011-09-16235242234242113,0001,210
2011-09-1523123523123549,0001,175
2011-09-1423223222923057,0001,150
2011-09-13230232227231118,0001,155
2011-09-1223023122923023,0001,150
2011-09-09233234232234199,0001,170
2011-09-0823723723323547,0001,175
2011-09-0723523723323588,0001,175
2011-09-0623123423123466,0001,170
2011-09-0523323423223324,0001,165
2011-09-0223623623223575,0001,175
2011-09-01232245230237212,0001,185
2011-08-3123023122823199,0001,155
2011-08-30229230228230101,0001,150
2011-08-2922822922522972,0001,145
2011-08-2623123122722841,0001,140
2011-08-25234234229229170,0001,145
2011-08-2422923222923285,0001,160
2011-08-23225230225229101,0001,145
2011-08-2222622622022280,0001,110
2011-08-19221225219225138,0001,125
2011-08-1822722722222480,0001,120
2011-08-17222227220226116,0001,130
2011-08-16219221218220100,0001,100
2011-08-15224224218218124,0001,090
2011-08-1222122321921992,0001,095
2011-08-1121822221822233,0001,110
2011-08-1022322422122135,0001,105
2011-08-0921522021321977,0001,095
2011-08-0822522621922172,0001,105
2011-08-0522722822622877,0001,140
2011-08-0422823222823055,0001,150
2011-08-0323023422822882,0001,140
2011-08-0223223423123375,0001,165
2011-08-0123023222923176,0001,155
2011-07-2922923022622650,0001,130
2011-07-2823423422823090,0001,150
2011-07-2723923923523543,0001,175
2011-07-2623924023523851,0001,190
2011-07-25247247239239129,0001,195
2011-07-22244247242246133,0001,230
2011-07-2124124224024233,0001,210
2011-07-2024024224024054,0001,200
2011-07-1923924023723781,0001,185
2011-07-1523623923623947,0001,195
2011-07-1423523823523523,0001,175
2011-07-1323323823323745,0001,185
2011-07-1223323623223551,0001,175
2011-07-1123323723323646,0001,180
2011-07-0823523723423592,0001,175
2011-07-0723723723423543,0001,175
2011-07-0623523923323960,0001,195
2011-07-05242243237237164,0001,185
2011-07-04239243239242111,0001,210
2011-07-0123823923423683,0001,180
2011-06-30234238231238156,0001,190
2011-06-2923023122823138,0001,155
2011-06-2822923022923039,0001,150
2011-06-27231231226226125,0001,130
2011-06-24229232227232123,0001,160
2011-06-2322723122722983,0001,145
2011-06-22228232228230156,0001,150
2011-06-2122522822322867,0001,140
2011-06-2022522522222342,0001,115
2011-06-17223224222224100,0001,120
2011-06-1622322522222542,0001,125
2011-06-1522822922522646,0001,130
2011-06-1422622922622830,0001,140
2011-06-1322422622322528,0001,125
2011-06-10230230225225297,0001,125
2011-06-09221227221227177,0001,135
2011-06-0822022221922142,0001,105
2011-06-0721322021322084,0001,100
2011-06-0621321321221251,0001,060
2011-06-03216218212212120,0001,060
2011-06-0221921921721767,0001,085
2011-06-0121722121622185,0001,105
2011-05-31217220214214115,0001,070
2011-05-30219220216216129,0001,080
2011-05-27223223218220127,0001,100
2011-05-2622022422022434,0001,120
2011-05-25226226220221142,0001,105
2011-05-2422122422022483,0001,120
2011-05-2322022021922035,0001,100
2011-05-2021922321922281,0001,110
2011-05-1922022221621667,0001,080
2011-05-1822022221822174,0001,105
2011-05-1721722021621944,0001,095
2011-05-16219219215215111,0001,075
2011-05-1322022021721870,0001,090
2011-05-1222022322022040,0001,100
2011-05-1122322422222253,0001,110
2011-05-1022222322022288,0001,110
2011-05-0922722722222442,0001,120
2011-05-06229229226227101,0001,135
2011-05-0223023222823097,0001,150
2011-04-2822222822222762,0001,135
2011-04-2722322522222346,0001,115
2011-04-2622522622222258,0001,110
2011-04-25226227223225103,0001,125
2011-04-22222224220224103,0001,120
2011-04-2122122121922160,0001,105
2011-04-2022122121821864,0001,090
2011-04-19221221216219117,0001,095
2011-04-1822222322022258,0001,110
2011-04-1522122321921948,0001,095
2011-04-14218223218221113,0001,105
2011-04-1321522121521842,0001,090
2011-04-1221621821621647,0001,080
2011-04-1122022121921936,0001,095
2011-04-0821622321622263,0001,110
2011-04-07219222215216107,0001,080
2011-04-0622522521621997,0001,095
2011-04-0522722722022271,0001,110
2011-04-0423223222722875,0001,140
2011-04-0123623623223287,0001,160
2011-03-31232235230235103,0001,175
2011-03-3022923022323098,0001,150
2011-03-29230230222227345,0001,135
2011-03-28230242227237159,0001,185
2011-03-25232232224226148,0001,130
2011-03-2423223222622670,0001,130
2011-03-23234234225230166,0001,150
2011-03-22229233225230162,0001,150
2011-03-18222224219224135,0001,120
2011-03-17211217210215173,0001,075
2011-03-16219227207215156,0001,075
2011-03-15213234200203379,0001,015
2011-03-14220230210215197,0001,075
2011-03-11240240231233382,0001,165
2011-03-1024524523623693,0001,180
2011-03-0924624924624670,0001,230
2011-03-0824825324524578,0001,225
2011-03-0725525524924971,0001,245
2011-03-0425725725325449,0001,270
2011-03-0324825324825288,0001,260
2011-03-02259259247247163,0001,235
2011-03-0125326125326094,0001,300
2011-02-2824825424725375,0001,265
2011-02-25246250246249108,0001,245
2011-02-24246251244246101,0001,230
2011-02-2325425524924988,0001,245
2011-02-22260263250254219,0001,270
2011-02-21254267252259124,0001,295
2011-02-18253254251252127,0001,260
2011-02-17244248243248104,0001,240
2011-02-1624024424024156,0001,205
2011-02-1524324424124270,0001,210
2011-02-1424024424024353,0001,215
2011-02-1023924223924053,0001,200
2011-02-0924024223924099,0001,200
2011-02-0824224224024081,0001,200
2011-02-0724024323924285,0001,210
2011-02-0424024424024086,0001,200
2011-02-03240240236239110,0001,195
2011-02-02234239234239179,0001,195
2011-02-01231233230233116,0001,165
2011-01-31229231227228155,0001,140
2011-01-28232234229230181,0001,150
2011-01-27231233230233161,0001,165
2011-01-2623123323023061,0001,150
2011-01-25233234232233134,0001,165
2011-01-24233233228231144,0001,155
2011-01-21231231229230132,0001,150
2011-01-2023023022822952,0001,145
2011-01-19232232228230103,0001,150
2011-01-18233236229231139,0001,155
2011-01-1723323523123371,0001,165
2011-01-14234234231231133,0001,155
2011-01-1323223323023191,0001,155
2011-01-1223023122823075,0001,150
2011-01-1123123122522897,0001,140
2011-01-07228235228230169,0001,150
2011-01-06223229223228156,0001,140
2011-01-05222223221223148,0001,115
2011-01-04219223218220170,0001,100

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