1. HOME >
  2. 株価時系列 >
  3. 8541 >
  4. 2013年

8541 (株)愛媛銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30219222219221714,0001,105
2013-12-27217218216218588,0001,090
2013-12-26216217215216292,0001,080
2013-12-25218218215216417,0001,080
2013-12-24221222217218259,0001,090
2013-12-20220221220220307,0001,100
2013-12-19219221219221285,0001,105
2013-12-18218220218219393,0001,095
2013-12-17220222218219245,0001,095
2013-12-16221221219220135,0001,100
2013-12-13220222219221464,0001,105
2013-12-12224224219222271,0001,110
2013-12-11224226222224321,0001,120
2013-12-10229230225227387,0001,135
2013-12-09231232229230234,0001,150
2013-12-0623223423123285,0001,160
2013-12-05237238232232380,0001,160
2013-12-04241244240240242,0001,200
2013-12-03241242240241143,0001,205
2013-12-02240241238241100,0001,205
2013-11-2924024023823873,0001,190
2013-11-2824124123923937,0001,195
2013-11-2723824223724076,0001,200
2013-11-2624324323823994,0001,195
2013-11-25243243240243117,0001,215
2013-11-22242243239242144,0001,210
2013-11-21243243239242120,0001,210
2013-11-20233246233243277,0001,215
2013-11-1923523623323452,0001,170
2013-11-1823623623423572,0001,175
2013-11-15233238233237145,0001,185
2013-11-1423123623023289,0001,160
2013-11-13229233228229103,0001,145
2013-11-12232233228231151,0001,155
2013-11-11236236228232141,0001,160
2013-11-0823423523323334,0001,165
2013-11-0723723823523666,0001,180
2013-11-0623623923623850,0001,190
2013-11-05241242236236178,0001,180
2013-11-0123723823523791,0001,185
2013-10-3123623923423683,0001,180
2013-10-3023623923623852,0001,190
2013-10-2923923923523580,0001,175
2013-10-2823623923523937,0001,195
2013-10-25245245236236141,0001,180
2013-10-2424424524224557,0001,225
2013-10-2324524824324458,0001,220
2013-10-2224524524224571,0001,225
2013-10-2124324524324561,0001,225
2013-10-1824424524324365,0001,215
2013-10-1724024524024479,0001,220
2013-10-1623923923823914,0001,195
2013-10-1523723923523944,0001,195
2013-10-11235238234238123,0001,190
2013-10-1023423523323456,0001,170
2013-10-0923323423323456,0001,170
2013-10-0823423523123374,0001,165
2013-10-0723823823623645,0001,180
2013-10-0423824023723925,0001,195
2013-10-0323924123823973,0001,195
2013-10-02240250239239175,0001,195
2013-10-0124024524024531,0001,225
2013-09-3024324323924055,0001,200
2013-09-2724424524124474,0001,220
2013-09-2624224323924336,0001,215
2013-09-25244244242244103,0001,220
2013-09-2424224324124367,0001,215
2013-09-20242245240244136,0001,220
2013-09-1923824023624054,0001,200
2013-09-1823623823323692,0001,180
2013-09-1723523623423537,0001,175
2013-09-13231236231235245,0001,175
2013-09-1223823823223576,0001,175
2013-09-1123924023823844,0001,190
2013-09-1023623923523992,0001,195
2013-09-0923423923423651,0001,180
2013-09-0623123223023143,0001,155
2013-09-0523323323023140,0001,155
2013-09-0423323523323520,0001,175
2013-09-0323623823623779,0001,185
2013-09-0222923422923486,0001,170
2013-08-30231233226227123,0001,135
2013-08-2922922922622952,0001,145
2013-08-2823123222922974,0001,145
2013-08-2723423423123244,0001,160
2013-08-2623723723223373,0001,165
2013-08-2323623623423551,0001,175
2013-08-2223323623223470,0001,170
2013-08-2123223323023198,0001,155
2013-08-2023523523123172,0001,155
2013-08-1923223623223432,0001,170
2013-08-1623223323223242,0001,160
2013-08-1523423523223249,0001,160
2013-08-1423523523423535,0001,175
2013-08-1323323323223332,0001,165
2013-08-1223323323123115,0001,155
2013-08-0923323523323458,0001,170
2013-08-0823423923223281,0001,160
2013-08-0724024423423467,0001,170
2013-08-0624124424024345,0001,215
2013-08-0524124724024282,0001,210
2013-08-02245248245248116,0001,240
2013-08-01240242235242159,0001,210
2013-07-3123423823323691,0001,180
2013-07-3023223823223673,0001,180
2013-07-29238238231232100,0001,160
2013-07-26251251241241107,0001,205
2013-07-25255255252253145,0001,265
2013-07-2425325525225554,0001,275
2013-07-23252254252253110,0001,265
2013-07-2225225224925285,0001,260
2013-07-19250253247248132,0001,240
2013-07-18246250246250128,0001,250
2013-07-1724524624024575,0001,225
2013-07-1624824924124590,0001,225
2013-07-1224824824524660,0001,230
2013-07-1124824924624658,0001,230
2013-07-10251251245247105,0001,235
2013-07-09250253247250102,0001,250
2013-07-0825225224624779,0001,235
2013-07-0524825224824957,0001,245
2013-07-0424725024724962,0001,245
2013-07-03248250246250103,0001,250
2013-07-02250250244250156,0001,250
2013-07-0124424724024780,0001,235
2013-06-28240245236244238,0001,220
2013-06-27226235226235122,0001,175
2013-06-2622722722322535,0001,125
2013-06-25225227222224101,0001,120
2013-06-24225225221224130,0001,120
2013-06-21222224217220347,0001,100
2013-06-2022922922322472,0001,120
2013-06-19226230224229139,0001,145
2013-06-1823023122322398,0001,115
2013-06-17220227220226150,0001,130
2013-06-14224229220220340,0001,100
2013-06-13223225220221110,0001,105
2013-06-1222923022622870,0001,140
2013-06-11238239230230129,0001,150
2013-06-10244244236240161,0001,200
2013-06-07226235225232136,0001,160
2013-06-06228232227229120,0001,145
2013-06-05233236228228114,0001,140
2013-06-04235236230235230,0001,175
2013-06-03237237230235165,0001,175
2013-05-31235236234236122,0001,180
2013-05-30238238230230205,0001,150
2013-05-29237242233239167,0001,195
2013-05-28233239231232183,0001,160
2013-05-27244244232232248,0001,160
2013-05-24241254241243346,0001,215
2013-05-23264265233236323,0001,180
2013-05-22263266261264196,0001,320
2013-05-21262263261262134,0001,310
2013-05-20263263260260119,0001,300
2013-05-17263264260262218,0001,310
2013-05-16263264257261244,0001,305
2013-05-15262265262263131,0001,315
2013-05-14262266260261321,0001,305
2013-05-13256264255260353,0001,300
2013-05-10254256253255191,0001,275
2013-05-09256257251253178,0001,265
2013-05-08256258255256127,0001,280
2013-05-07254256252256232,0001,280
2013-05-02249252249251147,0001,255
2013-05-01251251247250115,0001,250
2013-04-30253257251251124,0001,255
2013-04-26253254251252150,0001,260
2013-04-25251255250253253,0001,265
2013-04-24249251247251141,0001,255
2013-04-23249249247247123,0001,235
2013-04-2224725024724896,0001,240
2013-04-19245247241246174,0001,230
2013-04-18248249245247109,0001,235
2013-04-17246250246249155,0001,245
2013-04-16245250244245138,0001,225
2013-04-15254255247249125,0001,245
2013-04-12254255251255144,0001,275
2013-04-11253257248254231,0001,270
2013-04-10252256250252173,0001,260
2013-04-09258258253254171,0001,270
2013-04-08254260252257260,0001,285
2013-04-05251257249253358,0001,265
2013-04-04236247232246179,0001,230
2013-04-03232237228236120,0001,180
2013-04-02235237227234206,0001,170
2013-04-01247248233235205,0001,175
2013-03-29248248245246108,0001,230
2013-03-2824724924524778,0001,235
2013-03-2724624824424786,0001,235
2013-03-26248249246249139,0001,245
2013-03-25251251246246182,0001,230
2013-03-22252252245245185,0001,225
2013-03-21243251243250215,0001,250
2013-03-19240244240242166,0001,210
2013-03-18241241237237177,0001,185
2013-03-15239242238240190,0001,200
2013-03-14241241236239237,0001,195
2013-03-13243245240240187,0001,200
2013-03-12250256243243315,0001,215
2013-03-11245253244249316,0001,245
2013-03-08239247239246375,0001,230
2013-03-07245245240241107,0001,205
2013-03-06243245243243109,0001,215
2013-03-05242246238239126,0001,195
2013-03-04246248241241218,0001,205
2013-03-01239242239241112,0001,205
2013-02-28233242232241319,0001,205
2013-02-2723323423223271,0001,160
2013-02-2623623623223498,0001,170
2013-02-25236238235236309,0001,180
2013-02-22234235233234158,0001,170
2013-02-2123523523323469,0001,170
2013-02-20234236234235120,0001,175
2013-02-1923523523323397,0001,165
2013-02-18226235226235144,0001,175
2013-02-15230231222223193,0001,115
2013-02-14230230226226169,0001,130
2013-02-13234236229229104,0001,145
2013-02-12233238233234188,0001,170
2013-02-08233234230232146,0001,160
2013-02-07235237234235105,0001,175
2013-02-0623523723323587,0001,175
2013-02-05235236233233103,0001,165
2013-02-04236238235236162,0001,180
2013-02-01236238236236119,0001,180
2013-01-31236238235235133,0001,175
2013-01-3023623723523657,0001,180
2013-01-2923223623223592,0001,175
2013-01-2823623623223248,0001,160
2013-01-25236238234235134,0001,175
2013-01-24229234227233128,0001,165
2013-01-2322923022822966,0001,145
2013-01-22235236228229172,0001,145
2013-01-21235236234235141,0001,175
2013-01-18236237234235102,0001,175
2013-01-17233234232233106,0001,165
2013-01-1623523523223377,0001,165
2013-01-15235235233233120,0001,165
2013-01-11238238232232101,0001,160
2013-01-10234239230235178,0001,175
2013-01-0922923722923250,0001,160
2013-01-0823023222923041,0001,150
2013-01-07242242230231126,0001,155
2013-01-04232241232239153,0001,195

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