1. HOME >
  2. 株価時系列 >
  3. 8541 >
  4. 2014年

8541 (株)愛媛銀行 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3025425625425466,0001,270
2014-12-2925425525325460,0001,270
2014-12-26255255253254101,0001,270
2014-12-25256257253254758,0001,270
2014-12-24250251248251187,0001,255
2014-12-2224524624524669,0001,230
2014-12-19243246242246208,0001,230
2014-12-18245246240240328,0001,200
2014-12-17240245240243205,0001,215
2014-12-16241242240240119,0001,200
2014-12-15241245241242125,0001,210
2014-12-12243245241241376,0001,205
2014-12-11245248244245115,0001,225
2014-12-10249251245247197,0001,235
2014-12-09253254248250143,0001,250
2014-12-08255255253254129,0001,270
2014-12-05256256254254219,0001,270
2014-12-04253256253256185,0001,280
2014-12-03253255252253173,0001,265
2014-12-02253254251254235,0001,270
2014-12-01248252248251133,0001,255
2014-11-28243249243249187,0001,245
2014-11-2724724724424462,0001,220
2014-11-26246249246247100,0001,235
2014-11-25252252246248179,0001,240
2014-11-21248249243249177,0001,245
2014-11-2025025024624662,0001,230
2014-11-1925025224924999,0001,245
2014-11-18250252247252121,0001,260
2014-11-17252253245247157,0001,235
2014-11-14255256252254172,0001,270
2014-11-1325125425025463,0001,270
2014-11-12252255250251158,0001,255
2014-11-11251253247252188,0001,260
2014-11-10250255250253165,0001,265
2014-11-07246255244255439,0001,275
2014-11-06247249244244209,0001,220
2014-11-05247250245248334,0001,240
2014-11-04250252247247394,0001,235
2014-10-31240245239245361,0001,225
2014-10-30239240237237238,0001,185
2014-10-29234238234238139,0001,190
2014-10-2823423423223479,0001,170
2014-10-2723323423223494,0001,170
2014-10-2423223222823089,0001,150
2014-10-2322923222823053,0001,150
2014-10-22228231228231127,0001,155
2014-10-21229229222224305,0001,120
2014-10-20233233226228168,0001,140
2014-10-17228228222225134,0001,125
2014-10-16230231228228196,0001,140
2014-10-15232237232233322,0001,165
2014-10-14225232224229212,0001,145
2014-10-10231231228229154,0001,145
2014-10-0923523523423476,0001,170
2014-10-08240241235235131,0001,175
2014-10-07241243241241110,0001,205
2014-10-06243244241241103,0001,205
2014-10-0324224424224288,0001,210
2014-10-02248249243243269,0001,215
2014-10-0124724824524885,0001,240
2014-09-3024624624524573,0001,225
2014-09-2924924924724757,0001,235
2014-09-2624825024724977,0001,245
2014-09-25249250248250154,0001,250
2014-09-24249249247247142,0001,235
2014-09-22248250245248176,0001,240
2014-09-19248251246246458,0001,230
2014-09-18246248245248134,0001,240
2014-09-1724424424324445,0001,220
2014-09-1624224424224436,0001,220
2014-09-12243243242242213,0001,210
2014-09-11243245241242111,0001,210
2014-09-10242243238243173,0001,215
2014-09-0924624624324341,0001,215
2014-09-08244247243246135,0001,230
2014-09-0524724724324450,0001,220
2014-09-0424724824624772,0001,235
2014-09-03248249245245101,0001,225
2014-09-02248249246248191,0001,240
2014-09-0124724724524771,0001,235
2014-08-2924524724524649,0001,230
2014-08-2824524724424696,0001,230
2014-08-2724624824624729,0001,235
2014-08-2624624824524852,0001,240
2014-08-25249249247248109,0001,240
2014-08-22250250247248194,0001,240
2014-08-2124624724424792,0001,235
2014-08-2024424524424557,0001,225
2014-08-1924524524324454,0001,220
2014-08-18241245241244106,0001,220
2014-08-1524024123924171,0001,205
2014-08-1424024123924048,0001,200
2014-08-13240240237240108,0001,200
2014-08-1224024123924060,0001,200
2014-08-1123724223724264,0001,210
2014-08-08238244235235184,0001,175
2014-08-07237240236240101,0001,200
2014-08-06237238236236120,0001,180
2014-08-05238239236237131,0001,185
2014-08-04241241238239141,0001,195
2014-08-01242243241241119,0001,205
2014-07-3124424524324361,0001,215
2014-07-3024424524324491,0001,220
2014-07-2924224424224429,0001,220
2014-07-28242244242244174,0001,220
2014-07-25243244242243130,0001,215
2014-07-24242243240243155,0001,215
2014-07-23243243240241112,0001,205
2014-07-2223924223924298,0001,210
2014-07-1823823923623997,0001,195
2014-07-1723924023824087,0001,200
2014-07-16239241239239105,0001,195
2014-07-1524024124024084,0001,200
2014-07-1423724023723956,0001,195
2014-07-11238240237237368,0001,185
2014-07-1024024223923991,0001,195
2014-07-0924024123924045,0001,200
2014-07-0824224224024288,0001,210
2014-07-0724024224024289,0001,210
2014-07-04241242239241157,0001,205
2014-07-0324024123924169,0001,205
2014-07-02242243241242198,0001,210
2014-07-01239241238240183,0001,200
2014-06-30237239235237219,0001,185
2014-06-27234236232236226,0001,180
2014-06-26239239235235102,0001,175
2014-06-25240240237238162,0001,190
2014-06-24237239236239140,0001,195
2014-06-2324024023623793,0001,185
2014-06-20241241236240353,0001,200
2014-06-19234241234241391,0001,205
2014-06-18237238234236144,0001,180
2014-06-17233237233236126,0001,180
2014-06-1623523623223379,0001,165
2014-06-13235237233236369,0001,180
2014-06-1223823923523595,0001,175
2014-06-11239240238238147,0001,190
2014-06-10240240238239235,0001,195
2014-06-09238240237240143,0001,200
2014-06-06238239237238237,0001,190
2014-06-0523723823623867,0001,190
2014-06-04237237234236129,0001,180
2014-06-03237238235237187,0001,185
2014-06-02234237233237230,0001,185
2014-05-30232234231231202,0001,155
2014-05-29233234232232154,0001,160
2014-05-28232234231233170,0001,165
2014-05-2723323323023191,0001,155
2014-05-26230234230232351,0001,160
2014-05-23227229226229286,0001,145
2014-05-22224228221227531,0001,135
2014-05-21220223220222258,0001,110
2014-05-2022322322022077,0001,100
2014-05-19222223220221141,0001,105
2014-05-16224224221222257,0001,110
2014-05-15224226223225356,0001,125
2014-05-14223225221224249,0001,120
2014-05-13221224221223378,0001,115
2014-05-12220221218219146,0001,095
2014-05-09217222217222156,0001,110
2014-05-08220222220221128,0001,105
2014-05-07224224219220190,0001,100
2014-05-02226226222226148,0001,130
2014-05-01224226224226195,0001,130
2014-04-30224224223224110,0001,120
2014-04-28222224220223159,0001,115
2014-04-25223224221223173,0001,115
2014-04-2422122322122345,0001,115
2014-04-2322222222022256,0001,110
2014-04-22223223220222116,0001,110
2014-04-21222224220223144,0001,115
2014-04-1822422422222392,0001,115
2014-04-17221225219224118,0001,120
2014-04-16220222219222125,0001,110
2014-04-15215216214216124,0001,080
2014-04-1421321921321498,0001,070
2014-04-11215215212214122,0001,070
2014-04-1021922121621796,0001,085
2014-04-09220222216218282,0001,090
2014-04-08225225222223154,0001,115
2014-04-07224226223225203,0001,125
2014-04-04227227225226150,0001,130
2014-04-03225227223227356,0001,135
2014-04-02225226223224396,0001,120
2014-04-01222224222224374,0001,120
2014-03-31220222220221282,0001,105
2014-03-28218221217221417,0001,105
2014-03-27217219216218270,0001,090
2014-03-26217219213217347,0001,085
2014-03-25213218210216488,0001,080
2014-03-24210212207210463,0001,050
2014-03-20208210206206157,0001,030
2014-03-19209210206207173,0001,035
2014-03-18212212208209159,0001,045
2014-03-17211211207209170,0001,045
2014-03-14212214211211370,0001,055
2014-03-1321621621421481,0001,070
2014-03-12215216214216165,0001,080
2014-03-1121821921621961,0001,095
2014-03-10219219215216130,0001,080
2014-03-07218219217219120,0001,095
2014-03-0621621721421786,0001,085
2014-03-05216219214216343,0001,080
2014-03-04212216212216257,0001,080
2014-03-03214215210212181,0001,060
2014-02-28214214211213161,0001,065
2014-02-2721421521221393,0001,065
2014-02-2621521621421485,0001,070
2014-02-25216216214216207,0001,080
2014-02-24214215212214236,0001,070
2014-02-21210214210213176,0001,065
2014-02-20212213208210152,0001,050
2014-02-19213215212213206,0001,065
2014-02-18212214209213379,0001,065
2014-02-17208211204211132,0001,055
2014-02-14211211207208169,0001,040
2014-02-1321321321121156,0001,055
2014-02-12213214211213175,0001,065
2014-02-10215215210213397,0001,065
2014-02-07211212210211138,0001,055
2014-02-06210210207210417,0001,050
2014-02-05210212206209441,0001,045
2014-02-04215215205208698,0001,040
2014-02-03218220217218292,0001,090
2014-01-31223223219220302,0001,100
2014-01-30221221219220316,0001,100
2014-01-29219223218223312,0001,115
2014-01-28219220217217362,0001,085
2014-01-27219219216217339,0001,085
2014-01-24223223220221299,0001,105
2014-01-23224225223223351,0001,115
2014-01-22224225223224311,0001,120
2014-01-21223224223224245,0001,120
2014-01-20223223222222380,0001,110
2014-01-17222223222222266,0001,110
2014-01-16221222221221196,0001,105
2014-01-15222222220221290,0001,105
2014-01-14222222220220338,0001,100
2014-01-10223224221224723,0001,120
2014-01-09224224222223359,0001,115
2014-01-08222224222224438,0001,120
2014-01-07223223221221222,0001,105
2014-01-06222223221223475,0001,115

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