1. HOME >
  2. 株価時系列 >
  3. 8541 >
  4. 2012年

8541 (株)愛媛銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2822923022723071,0001,150
2012-12-27227230226228115,0001,140
2012-12-2623023022822862,0001,140
2012-12-25232232227228157,0001,140
2012-12-21223227222227159,0001,135
2012-12-20220223218222186,0001,110
2012-12-1921822021822095,0001,100
2012-12-18214218213217151,0001,085
2012-12-17217219209211240,0001,055
2012-12-14221221217217191,0001,085
2012-12-1322322322022048,0001,100
2012-12-1222322421822158,0001,105
2012-12-1122522522122266,0001,110
2012-12-1022622622322469,0001,120
2012-12-0722322622322698,0001,130
2012-12-0622322522222555,0001,125
2012-12-05228228221223301,0001,115
2012-12-04222228222228245,0001,140
2012-12-03221224220224114,0001,120
2012-11-30222224220221122,0001,105
2012-11-2921822221822279,0001,110
2012-11-2822022021721894,0001,090
2012-11-27219224219224102,0001,120
2012-11-26220222218218139,0001,090
2012-11-22214218213218124,0001,090
2012-11-2121221321121268,0001,060
2012-11-20208211208210110,0001,050
2012-11-1920620820620758,0001,035
2012-11-16203205201204187,0001,020
2012-11-1520220420220430,0001,020
2012-11-1420320420220242,0001,010
2012-11-1320520520220473,0001,020
2012-11-12203208203204101,0001,020
2012-11-0920420520320332,0001,015
2012-11-0820420620420540,0001,025
2012-11-0720720720620613,0001,030
2012-11-06203209203207106,0001,035
2012-11-05206208199202165,0001,010
2012-11-02211212208212141,0001,060
2012-11-01206212205211132,0001,055
2012-10-31202207201204117,0001,020
2012-10-30202204201202262,0001,010
2012-10-2920120520120295,0001,010
2012-10-26205206201202121,0001,010
2012-10-25206206203205135,0001,025
2012-10-2420620820420698,0001,030
2012-10-23214214205209127,0001,045
2012-10-2221121321021398,0001,065
2012-10-1920821120821152,0001,055
2012-10-1820921220920981,0001,045
2012-10-1720420820420887,0001,040
2012-10-1620120520020472,0001,020
2012-10-1519920219920051,0001,000
2012-10-1220020319920062,0001,000
2012-10-11200203199200120,0001,000
2012-10-1020020320020078,0001,000
2012-10-09208213200201199,0001,005
2012-10-0521021020920928,0001,045
2012-10-0420921120921030,0001,050
2012-10-0320921020820855,0001,040
2012-10-0221021020920976,0001,045
2012-10-0120921120521187,0001,055
2012-09-2821421420720889,0001,040
2012-09-27220220212215120,0001,075
2012-09-2622222421722063,0001,100
2012-09-25224226220226192,0001,130
2012-09-2422522522222492,0001,120
2012-09-2121822521822576,0001,125
2012-09-2022222221922047,0001,100
2012-09-1921922221722193,0001,105
2012-09-1821521821521858,0001,090
2012-09-14215218214217126,0001,085
2012-09-1321421521421428,0001,070
2012-09-1220921420921474,0001,070
2012-09-1120720820520824,0001,040
2012-09-1020720920720828,0001,040
2012-09-0720820820720745,0001,035
2012-09-0620220520020583,0001,025
2012-09-0520220319820282,0001,010
2012-09-04211211200204135,0001,020
2012-09-0321521721221296,0001,060
2012-08-3121721721121385,0001,065
2012-08-3021721921721736,0001,085
2012-08-2922022121721739,0001,085
2012-08-2822522521522098,0001,100
2012-08-2722722722422480,0001,120
2012-08-2422522622422638,0001,130
2012-08-2322822822522753,0001,135
2012-08-2222822822722868,0001,140
2012-08-2122422822422867,0001,140
2012-08-2022622622322552,0001,125
2012-08-1722422722422697,0001,130
2012-08-16221225221224109,0001,120
2012-08-1521922121922098,0001,100
2012-08-1421721921721873,0001,090
2012-08-1321521621521628,0001,080
2012-08-1021521621521634,0001,080
2012-08-0921221521121483,0001,070
2012-08-0821021420821297,0001,060
2012-08-0720220920220842,0001,040
2012-08-0620320620220349,0001,015
2012-08-03210210201203104,0001,015
2012-08-0221321621221293,0001,060
2012-08-0121121321121269,0001,060
2012-07-3121121221121253,0001,060
2012-07-3020821420821438,0001,070
2012-07-2720821020820823,0001,040
2012-07-2620622520620884,0001,040
2012-07-25210211207209180,0001,045
2012-07-24212213206212166,0001,060
2012-07-2321121320920994,0001,045
2012-07-2021721721121289,0001,060
2012-07-1921721721521649,0001,080
2012-07-1821721721221260,0001,060
2012-07-1722222521821892,0001,090
2012-07-1321821921821836,0001,090
2012-07-1221822021821850,0001,090
2012-07-1121922021721741,0001,085
2012-07-1022022021921960,0001,095
2012-07-0921922121822043,0001,100
2012-07-0622222422022099,0001,100
2012-07-0522222422222264,0001,110
2012-07-0422122522122582,0001,125
2012-07-03220223220221114,0001,105
2012-07-0222022121922086,0001,100
2012-06-29217219214219171,0001,095
2012-06-28211216211215171,0001,075
2012-06-2721021120921089,0001,050
2012-06-26210212209209148,0001,045
2012-06-25213213210210129,0001,050
2012-06-22209212209210213,0001,050
2012-06-2120621020621069,0001,050
2012-06-2020520620420585,0001,025
2012-06-19204205203203130,0001,015
2012-06-1820420420220485,0001,020
2012-06-15201202199200115,0001,000
2012-06-1420220419919984,000995
2012-06-1320320320120275,0001,010
2012-06-12201202200202105,0001,010
2012-06-1120420620320368,0001,015
2012-06-08208208198202364,0001,010
2012-06-07201206200206204,0001,030
2012-06-06199202198200121,0001,000
2012-06-05193200193198143,000990
2012-06-04191194190192164,000960
2012-06-01190195189195318,000975
2012-05-312022051861892,089,000945
2012-05-30204206202203254,0001,015
2012-05-2920320520220399,0001,015
2012-05-28202206201202103,0001,010
2012-05-25198201198200280,0001,000
2012-05-24203205190197763,000985
2012-05-23209209203203124,0001,015
2012-05-22212213209210165,0001,050
2012-05-21203209203208122,0001,040
2012-05-18205208201203267,0001,015
2012-05-17208214196207708,0001,035
2012-05-16221222205207304,0001,035
2012-05-15222225219221110,0001,105
2012-05-1422222422222343,0001,115
2012-05-1122322522322357,0001,115
2012-05-1022422522322481,0001,120
2012-05-09227227224224121,0001,120
2012-05-0823023022622886,0001,140
2012-05-0722722822722751,0001,135
2012-05-02228231227231107,0001,155
2012-05-0122622822522759,0001,135
2012-04-2722822922522559,0001,125
2012-04-2622923022722873,0001,140
2012-04-2523023022822998,0001,145
2012-04-2422922922822987,0001,145
2012-04-2322923022722964,0001,145
2012-04-2022923122822961,0001,145
2012-04-1923023022822830,0001,140
2012-04-18227232227230103,0001,150
2012-04-1722522622522647,0001,130
2012-04-1622522622522564,0001,125
2012-04-1322522622422557,0001,125
2012-04-1222722722522573,0001,125
2012-04-1122522722522659,0001,130
2012-04-1022522822522675,0001,130
2012-04-0922922922622671,0001,130
2012-04-06227229225228103,0001,140
2012-04-0522522722522699,0001,130
2012-04-0422722922522585,0001,125
2012-04-03229229226229131,0001,145
2012-04-02237237228232305,0001,160
2012-03-30238239236236110,0001,180
2012-03-2923623723523781,0001,185
2012-03-28240240231234162,0001,170
2012-03-27236242235242253,0001,210
2012-03-26238238232232198,0001,160
2012-03-23238238236237116,0001,185
2012-03-22236239236238115,0001,190
2012-03-21238239234235200,0001,175
2012-03-19240240237237123,0001,185
2012-03-16241242240240127,0001,200
2012-03-15244244237241101,0001,205
2012-03-14251251242242142,0001,210
2012-03-13245252244245165,0001,225
2012-03-12244246244245168,0001,225
2012-03-09246246242246386,0001,230
2012-03-08243245241243120,0001,215
2012-03-0723824023824092,0001,200
2012-03-0624424424124183,0001,205
2012-03-0524524624224485,0001,220
2012-03-02246247245245127,0001,225
2012-03-01244245241244107,0001,220
2012-02-29246248241242183,0001,210
2012-02-28247248245245161,0001,225
2012-02-27250250245247159,0001,235
2012-02-24246247244247103,0001,235
2012-02-23236246235245276,0001,225
2012-02-22230237230235250,0001,175
2012-02-21232232227230186,0001,150
2012-02-2023023223023155,0001,155
2012-02-1723123122823096,0001,150
2012-02-16231231228229111,0001,145
2012-02-15229232227231179,0001,155
2012-02-1422622922522935,0001,145
2012-02-1322622722522658,0001,130
2012-02-1023023022622676,0001,130
2012-02-0922823022723078,0001,150
2012-02-08226229225229133,0001,145
2012-02-0722522622522537,0001,125
2012-02-0622522522322567,0001,125
2012-02-0322522522322336,0001,115
2012-02-02225226223225151,0001,125
2012-02-01226227223225137,0001,125
2012-01-3122422522322486,0001,120
2012-01-3022622722322390,0001,115
2012-01-2722722722422482,0001,120
2012-01-2622822922622757,0001,135
2012-01-25229229227228125,0001,140
2012-01-24230230227228113,0001,140
2012-01-2323123122822982,0001,145
2012-01-20230231229231101,0001,155
2012-01-1922622922522748,0001,135
2012-01-1822622822622647,0001,130
2012-01-1722522622522629,0001,130
2012-01-1622322422322420,0001,120
2012-01-1322622722322360,0001,115
2012-01-1222822922622631,0001,130
2012-01-1123023022822828,0001,140
2012-01-1022923322923043,0001,150
2012-01-0623023022922918,0001,145
2012-01-0523323323223263,0001,160
2012-01-04229234228234118,0001,170

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