8541 (株)愛媛銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 252 | 255 | 252 | 254 | 116,000 | 1,270 |
| 2015-12-29 | 250 | 252 | 249 | 252 | 76,000 | 1,260 |
| 2015-12-28 | 248 | 251 | 248 | 251 | 49,000 | 1,255 |
| 2015-12-25 | 247 | 248 | 246 | 246 | 190,000 | 1,230 |
| 2015-12-24 | 253 | 253 | 249 | 250 | 105,000 | 1,250 |
| 2015-12-22 | 253 | 253 | 250 | 251 | 127,000 | 1,255 |
| 2015-12-21 | 247 | 251 | 247 | 251 | 157,000 | 1,255 |
| 2015-12-18 | 255 | 255 | 250 | 250 | 190,000 | 1,250 |
| 2015-12-17 | 254 | 255 | 252 | 253 | 207,000 | 1,265 |
| 2015-12-16 | 247 | 251 | 247 | 251 | 116,000 | 1,255 |
| 2015-12-15 | 249 | 251 | 245 | 245 | 171,000 | 1,225 |
| 2015-12-14 | 247 | 253 | 246 | 251 | 246,000 | 1,255 |
| 2015-12-11 | 261 | 262 | 250 | 251 | 402,000 | 1,255 |
| 2015-12-10 | 255 | 255 | 253 | 253 | 199,000 | 1,265 |
| 2015-12-09 | 258 | 260 | 256 | 257 | 189,000 | 1,285 |
| 2015-12-08 | 262 | 262 | 258 | 258 | 200,000 | 1,290 |
| 2015-12-07 | 260 | 262 | 258 | 260 | 365,000 | 1,300 |
| 2015-12-04 | 261 | 261 | 256 | 258 | 533,000 | 1,290 |
| 2015-12-03 | 259 | 260 | 258 | 260 | 179,000 | 1,300 |
| 2015-12-02 | 257 | 260 | 256 | 259 | 378,000 | 1,295 |
| 2015-12-01 | 257 | 258 | 255 | 256 | 232,000 | 1,280 |
| 2015-11-30 | 256 | 258 | 255 | 257 | 197,000 | 1,285 |
| 2015-11-27 | 255 | 258 | 255 | 257 | 253,000 | 1,285 |
| 2015-11-26 | 255 | 256 | 254 | 254 | 164,000 | 1,270 |
| 2015-11-25 | 257 | 257 | 254 | 255 | 238,000 | 1,275 |
| 2015-11-24 | 255 | 255 | 254 | 255 | 138,000 | 1,275 |
| 2015-11-20 | 255 | 255 | 253 | 255 | 230,000 | 1,275 |
| 2015-11-19 | 254 | 255 | 253 | 255 | 157,000 | 1,275 |
| 2015-11-18 | 254 | 255 | 252 | 253 | 169,000 | 1,265 |
| 2015-11-17 | 253 | 253 | 251 | 253 | 163,000 | 1,265 |
| 2015-11-16 | 249 | 251 | 248 | 250 | 194,000 | 1,250 |
| 2015-11-13 | 252 | 253 | 250 | 252 | 169,000 | 1,260 |
| 2015-11-12 | 253 | 253 | 251 | 253 | 298,000 | 1,265 |
| 2015-11-11 | 251 | 255 | 251 | 254 | 423,000 | 1,270 |
| 2015-11-10 | 250 | 251 | 248 | 250 | 251,000 | 1,250 |
| 2015-11-09 | 250 | 251 | 249 | 250 | 339,000 | 1,250 |
| 2015-11-06 | 246 | 248 | 245 | 248 | 191,000 | 1,240 |
| 2015-11-05 | 245 | 248 | 245 | 246 | 261,000 | 1,230 |
| 2015-11-04 | 250 | 250 | 245 | 247 | 378,000 | 1,235 |
| 2015-11-02 | 249 | 249 | 245 | 246 | 345,000 | 1,230 |
| 2015-10-30 | 250 | 251 | 247 | 250 | 284,000 | 1,250 |
| 2015-10-29 | 251 | 251 | 249 | 249 | 122,000 | 1,245 |
| 2015-10-28 | 251 | 251 | 249 | 249 | 105,000 | 1,245 |
| 2015-10-27 | 253 | 253 | 249 | 251 | 131,000 | 1,255 |
| 2015-10-26 | 254 | 254 | 253 | 254 | 159,000 | 1,270 |
| 2015-10-23 | 253 | 254 | 251 | 252 | 154,000 | 1,260 |
| 2015-10-22 | 251 | 254 | 249 | 250 | 197,000 | 1,250 |
| 2015-10-21 | 247 | 251 | 247 | 251 | 164,000 | 1,255 |
| 2015-10-20 | 250 | 251 | 246 | 247 | 182,000 | 1,235 |
| 2015-10-19 | 248 | 248 | 246 | 248 | 116,000 | 1,240 |
| 2015-10-16 | 248 | 250 | 246 | 247 | 161,000 | 1,235 |
| 2015-10-15 | 246 | 249 | 245 | 247 | 100,000 | 1,235 |
| 2015-10-14 | 247 | 247 | 245 | 246 | 155,000 | 1,230 |
| 2015-10-13 | 248 | 249 | 246 | 247 | 124,000 | 1,235 |
| 2015-10-09 | 248 | 248 | 246 | 248 | 131,000 | 1,240 |
| 2015-10-08 | 249 | 249 | 247 | 248 | 80,000 | 1,240 |
| 2015-10-07 | 250 | 251 | 247 | 251 | 110,000 | 1,255 |
| 2015-10-06 | 249 | 250 | 247 | 249 | 196,000 | 1,245 |
| 2015-10-05 | 246 | 248 | 246 | 247 | 136,000 | 1,235 |
| 2015-10-02 | 249 | 249 | 245 | 246 | 279,000 | 1,230 |
| 2015-10-01 | 249 | 251 | 245 | 245 | 321,000 | 1,225 |
| 2015-09-30 | 241 | 252 | 241 | 248 | 549,000 | 1,240 |
| 2015-09-29 | 241 | 244 | 240 | 241 | 265,000 | 1,205 |
| 2015-09-28 | 241 | 245 | 241 | 244 | 164,000 | 1,220 |
| 2015-09-25 | 243 | 247 | 242 | 246 | 317,000 | 1,230 |
| 2015-09-24 | 240 | 243 | 240 | 241 | 342,000 | 1,205 |
| 2015-09-18 | 245 | 246 | 238 | 244 | 332,000 | 1,220 |
| 2015-09-17 | 247 | 248 | 245 | 248 | 204,000 | 1,240 |
| 2015-09-16 | 246 | 246 | 243 | 244 | 137,000 | 1,220 |
| 2015-09-15 | 246 | 248 | 244 | 245 | 206,000 | 1,225 |
| 2015-09-14 | 249 | 249 | 245 | 246 | 163,000 | 1,230 |
| 2015-09-11 | 243 | 249 | 243 | 249 | 423,000 | 1,245 |
| 2015-09-10 | 244 | 247 | 243 | 245 | 225,000 | 1,225 |
| 2015-09-09 | 243 | 247 | 243 | 247 | 201,000 | 1,235 |
| 2015-09-08 | 239 | 241 | 238 | 239 | 153,000 | 1,195 |
| 2015-09-07 | 242 | 244 | 238 | 240 | 363,000 | 1,200 |
| 2015-09-04 | 248 | 249 | 240 | 243 | 283,000 | 1,215 |
| 2015-09-03 | 248 | 250 | 245 | 247 | 283,000 | 1,235 |
| 2015-09-02 | 249 | 251 | 247 | 247 | 294,000 | 1,235 |
| 2015-09-01 | 255 | 258 | 251 | 251 | 304,000 | 1,255 |
| 2015-08-31 | 259 | 260 | 254 | 257 | 227,000 | 1,285 |
| 2015-08-28 | 260 | 266 | 255 | 260 | 222,000 | 1,300 |
| 2015-08-27 | 256 | 266 | 256 | 256 | 506,000 | 1,280 |
| 2015-08-26 | 253 | 258 | 250 | 254 | 470,000 | 1,270 |
| 2015-08-25 | 245 | 252 | 241 | 249 | 412,000 | 1,245 |
| 2015-08-24 | 253 | 253 | 245 | 246 | 387,000 | 1,230 |
| 2015-08-21 | 258 | 260 | 254 | 254 | 354,000 | 1,270 |
| 2015-08-20 | 265 | 267 | 262 | 262 | 166,000 | 1,310 |
| 2015-08-19 | 267 | 269 | 266 | 266 | 221,000 | 1,330 |
| 2015-08-18 | 267 | 269 | 267 | 268 | 286,000 | 1,340 |
| 2015-08-17 | 263 | 265 | 263 | 265 | 276,000 | 1,325 |
| 2015-08-14 | 264 | 265 | 263 | 264 | 75,000 | 1,320 |
| 2015-08-13 | 263 | 266 | 263 | 265 | 183,000 | 1,325 |
| 2015-08-12 | 265 | 266 | 262 | 265 | 212,000 | 1,325 |
| 2015-08-11 | 268 | 268 | 261 | 266 | 160,000 | 1,330 |
| 2015-08-10 | 267 | 268 | 265 | 268 | 75,000 | 1,340 |
| 2015-08-07 | 266 | 268 | 266 | 267 | 90,000 | 1,335 |
| 2015-08-06 | 265 | 267 | 265 | 267 | 170,000 | 1,335 |
| 2015-08-05 | 262 | 265 | 262 | 265 | 136,000 | 1,325 |
| 2015-08-04 | 266 | 266 | 262 | 264 | 169,000 | 1,320 |
| 2015-08-03 | 266 | 266 | 261 | 266 | 209,000 | 1,330 |
| 2015-07-31 | 265 | 266 | 263 | 266 | 115,000 | 1,330 |
| 2015-07-30 | 264 | 265 | 263 | 263 | 135,000 | 1,315 |
| 2015-07-29 | 262 | 265 | 262 | 263 | 111,000 | 1,315 |
| 2015-07-28 | 264 | 265 | 261 | 261 | 229,000 | 1,305 |
| 2015-07-27 | 267 | 268 | 264 | 264 | 163,000 | 1,320 |
| 2015-07-24 | 270 | 270 | 265 | 266 | 322,000 | 1,330 |
| 2015-07-23 | 270 | 271 | 267 | 269 | 75,000 | 1,345 |
| 2015-07-22 | 270 | 271 | 268 | 268 | 154,000 | 1,340 |
| 2015-07-21 | 272 | 272 | 269 | 271 | 162,000 | 1,355 |
| 2015-07-17 | 272 | 272 | 269 | 271 | 150,000 | 1,355 |
| 2015-07-16 | 271 | 271 | 269 | 271 | 113,000 | 1,355 |
| 2015-07-15 | 271 | 274 | 268 | 271 | 235,000 | 1,355 |
| 2015-07-14 | 270 | 273 | 269 | 271 | 260,000 | 1,355 |
| 2015-07-13 | 267 | 269 | 266 | 267 | 101,000 | 1,335 |
| 2015-07-10 | 262 | 270 | 262 | 267 | 274,000 | 1,335 |
| 2015-07-09 | 259 | 261 | 254 | 261 | 293,000 | 1,305 |
| 2015-07-08 | 270 | 272 | 261 | 263 | 264,000 | 1,315 |
| 2015-07-07 | 270 | 273 | 269 | 270 | 179,000 | 1,350 |
| 2015-07-06 | 270 | 271 | 265 | 267 | 187,000 | 1,335 |
| 2015-07-03 | 272 | 274 | 271 | 271 | 131,000 | 1,355 |
| 2015-07-02 | 275 | 275 | 271 | 272 | 214,000 | 1,360 |
| 2015-07-01 | 267 | 270 | 265 | 269 | 178,000 | 1,345 |
| 2015-06-30 | 266 | 270 | 264 | 267 | 302,000 | 1,335 |
| 2015-06-29 | 273 | 273 | 266 | 267 | 316,000 | 1,335 |
| 2015-06-26 | 276 | 276 | 273 | 275 | 170,000 | 1,375 |
| 2015-06-25 | 278 | 279 | 275 | 275 | 464,000 | 1,375 |
| 2015-06-24 | 275 | 278 | 274 | 276 | 531,000 | 1,380 |
| 2015-06-23 | 272 | 274 | 271 | 274 | 365,000 | 1,370 |
| 2015-06-22 | 271 | 274 | 268 | 270 | 459,000 | 1,350 |
| 2015-06-19 | 270 | 272 | 267 | 270 | 296,000 | 1,350 |
| 2015-06-18 | 271 | 272 | 267 | 270 | 267,000 | 1,350 |
| 2015-06-17 | 271 | 274 | 269 | 270 | 375,000 | 1,350 |
| 2015-06-16 | 272 | 272 | 265 | 268 | 406,000 | 1,340 |
| 2015-06-15 | 272 | 274 | 268 | 270 | 211,000 | 1,350 |
| 2015-06-12 | 274 | 274 | 269 | 271 | 491,000 | 1,355 |
| 2015-06-11 | 270 | 272 | 270 | 271 | 356,000 | 1,355 |
| 2015-06-10 | 272 | 274 | 268 | 268 | 521,000 | 1,340 |
| 2015-06-09 | 273 | 276 | 269 | 270 | 612,000 | 1,350 |
| 2015-06-08 | 277 | 279 | 273 | 276 | 375,000 | 1,380 |
| 2015-06-05 | 268 | 276 | 266 | 273 | 823,000 | 1,365 |
| 2015-06-04 | 259 | 267 | 259 | 264 | 461,000 | 1,320 |
| 2015-06-03 | 262 | 262 | 258 | 258 | 219,000 | 1,290 |
| 2015-06-02 | 264 | 265 | 260 | 263 | 695,000 | 1,315 |
| 2015-06-01 | 260 | 262 | 259 | 262 | 286,000 | 1,310 |
| 2015-05-29 | 258 | 260 | 258 | 259 | 267,000 | 1,295 |
| 2015-05-28 | 254 | 257 | 253 | 257 | 195,000 | 1,285 |
| 2015-05-27 | 253 | 255 | 252 | 254 | 258,000 | 1,270 |
| 2015-05-26 | 257 | 257 | 254 | 255 | 203,000 | 1,275 |
| 2015-05-25 | 258 | 258 | 254 | 256 | 190,000 | 1,280 |
| 2015-05-22 | 261 | 261 | 254 | 256 | 326,000 | 1,280 |
| 2015-05-21 | 259 | 260 | 258 | 260 | 180,000 | 1,300 |
| 2015-05-20 | 258 | 260 | 256 | 257 | 351,000 | 1,285 |
| 2015-05-19 | 256 | 258 | 255 | 257 | 178,000 | 1,285 |
| 2015-05-18 | 251 | 255 | 249 | 255 | 253,000 | 1,275 |
| 2015-05-15 | 253 | 253 | 246 | 252 | 307,000 | 1,260 |
| 2015-05-14 | 256 | 256 | 250 | 250 | 174,000 | 1,250 |
| 2015-05-13 | 260 | 260 | 256 | 256 | 135,000 | 1,280 |
| 2015-05-12 | 257 | 261 | 256 | 259 | 624,000 | 1,295 |
| 2015-05-11 | 258 | 259 | 257 | 259 | 268,000 | 1,295 |
| 2015-05-08 | 255 | 257 | 254 | 257 | 215,000 | 1,285 |
| 2015-05-07 | 256 | 258 | 255 | 255 | 257,000 | 1,275 |
| 2015-05-01 | 254 | 256 | 252 | 255 | 206,000 | 1,275 |
| 2015-04-30 | 256 | 256 | 253 | 254 | 335,000 | 1,270 |
| 2015-04-28 | 256 | 257 | 255 | 257 | 171,000 | 1,285 |
| 2015-04-27 | 255 | 257 | 253 | 257 | 243,000 | 1,285 |
| 2015-04-24 | 254 | 256 | 253 | 253 | 151,000 | 1,265 |
| 2015-04-23 | 255 | 257 | 252 | 254 | 245,000 | 1,270 |
| 2015-04-22 | 255 | 256 | 253 | 255 | 317,000 | 1,275 |
| 2015-04-21 | 250 | 254 | 250 | 254 | 258,000 | 1,270 |
| 2015-04-20 | 250 | 254 | 249 | 250 | 160,000 | 1,250 |
| 2015-04-17 | 249 | 253 | 248 | 250 | 331,000 | 1,250 |
| 2015-04-16 | 242 | 250 | 241 | 249 | 281,000 | 1,245 |
| 2015-04-15 | 241 | 243 | 241 | 241 | 70,000 | 1,205 |
| 2015-04-14 | 241 | 243 | 241 | 242 | 84,000 | 1,210 |
| 2015-04-13 | 242 | 242 | 240 | 241 | 127,000 | 1,205 |
| 2015-04-10 | 242 | 242 | 240 | 241 | 116,000 | 1,205 |
| 2015-04-09 | 243 | 243 | 240 | 240 | 131,000 | 1,200 |
| 2015-04-08 | 242 | 243 | 241 | 242 | 163,000 | 1,210 |
| 2015-04-07 | 240 | 241 | 239 | 240 | 155,000 | 1,200 |
| 2015-04-06 | 238 | 240 | 238 | 238 | 56,000 | 1,190 |
| 2015-04-03 | 241 | 243 | 238 | 240 | 193,000 | 1,200 |
| 2015-04-02 | 240 | 246 | 240 | 243 | 304,000 | 1,215 |
| 2015-04-01 | 237 | 241 | 237 | 240 | 283,000 | 1,200 |
| 2015-03-31 | 242 | 245 | 239 | 240 | 302,000 | 1,200 |
| 2015-03-30 | 244 | 244 | 240 | 241 | 387,000 | 1,205 |
| 2015-03-27 | 251 | 253 | 243 | 244 | 242,000 | 1,220 |
| 2015-03-26 | 255 | 255 | 251 | 253 | 200,000 | 1,265 |
| 2015-03-25 | 258 | 258 | 255 | 256 | 205,000 | 1,280 |
| 2015-03-24 | 257 | 258 | 257 | 258 | 221,000 | 1,290 |
| 2015-03-23 | 256 | 257 | 255 | 257 | 197,000 | 1,285 |
| 2015-03-20 | 255 | 257 | 255 | 255 | 297,000 | 1,275 |
| 2015-03-19 | 257 | 260 | 254 | 258 | 220,000 | 1,290 |
| 2015-03-18 | 259 | 260 | 258 | 259 | 356,000 | 1,295 |
| 2015-03-17 | 257 | 258 | 256 | 258 | 190,000 | 1,290 |
| 2015-03-16 | 256 | 258 | 256 | 256 | 142,000 | 1,280 |
| 2015-03-13 | 259 | 259 | 256 | 257 | 677,000 | 1,285 |
| 2015-03-12 | 252 | 254 | 249 | 254 | 237,000 | 1,270 |
| 2015-03-11 | 249 | 252 | 248 | 252 | 241,000 | 1,260 |
| 2015-03-10 | 250 | 251 | 249 | 249 | 108,000 | 1,245 |
| 2015-03-09 | 252 | 252 | 249 | 250 | 124,000 | 1,250 |
| 2015-03-06 | 253 | 254 | 252 | 253 | 306,000 | 1,265 |
| 2015-03-05 | 253 | 254 | 252 | 253 | 141,000 | 1,265 |
| 2015-03-04 | 254 | 254 | 251 | 252 | 352,000 | 1,260 |
| 2015-03-03 | 257 | 257 | 254 | 254 | 247,000 | 1,270 |
| 2015-03-02 | 258 | 258 | 256 | 256 | 89,000 | 1,280 |
| 2015-02-27 | 258 | 260 | 256 | 258 | 219,000 | 1,290 |
| 2015-02-26 | 259 | 259 | 256 | 258 | 160,000 | 1,290 |
| 2015-02-25 | 258 | 258 | 257 | 258 | 156,000 | 1,290 |
| 2015-02-24 | 258 | 259 | 256 | 258 | 263,000 | 1,290 |
| 2015-02-23 | 259 | 259 | 254 | 256 | 261,000 | 1,280 |
| 2015-02-20 | 259 | 259 | 256 | 257 | 194,000 | 1,285 |
| 2015-02-19 | 256 | 259 | 256 | 258 | 501,000 | 1,290 |
| 2015-02-18 | 255 | 257 | 254 | 256 | 205,000 | 1,280 |
| 2015-02-17 | 253 | 254 | 252 | 253 | 165,000 | 1,265 |
| 2015-02-16 | 254 | 257 | 253 | 253 | 276,000 | 1,265 |
| 2015-02-13 | 255 | 255 | 251 | 253 | 120,000 | 1,265 |
| 2015-02-12 | 254 | 256 | 253 | 254 | 173,000 | 1,270 |
| 2015-02-10 | 253 | 254 | 250 | 251 | 71,000 | 1,255 |
| 2015-02-09 | 255 | 255 | 252 | 253 | 40,000 | 1,265 |
| 2015-02-06 | 253 | 255 | 250 | 251 | 116,000 | 1,255 |
| 2015-02-05 | 253 | 253 | 247 | 250 | 132,000 | 1,250 |
| 2015-02-04 | 248 | 254 | 248 | 253 | 168,000 | 1,265 |
| 2015-02-03 | 253 | 253 | 244 | 247 | 215,000 | 1,235 |
| 2015-02-02 | 251 | 252 | 248 | 250 | 142,000 | 1,250 |
| 2015-01-30 | 251 | 252 | 249 | 251 | 129,000 | 1,255 |
| 2015-01-29 | 250 | 250 | 246 | 246 | 97,000 | 1,230 |
| 2015-01-28 | 245 | 251 | 245 | 251 | 105,000 | 1,255 |
| 2015-01-27 | 244 | 246 | 244 | 245 | 110,000 | 1,225 |
| 2015-01-26 | 240 | 243 | 240 | 243 | 111,000 | 1,215 |
| 2015-01-23 | 243 | 243 | 241 | 242 | 115,000 | 1,210 |
| 2015-01-22 | 242 | 242 | 240 | 242 | 140,000 | 1,210 |
| 2015-01-21 | 244 | 244 | 241 | 242 | 169,000 | 1,210 |
| 2015-01-20 | 244 | 247 | 242 | 247 | 165,000 | 1,235 |
| 2015-01-19 | 246 | 246 | 243 | 243 | 69,000 | 1,215 |
| 2015-01-16 | 245 | 245 | 243 | 243 | 118,000 | 1,215 |
| 2015-01-15 | 246 | 248 | 244 | 248 | 119,000 | 1,240 |
| 2015-01-14 | 247 | 249 | 245 | 246 | 175,000 | 1,230 |
| 2015-01-13 | 247 | 248 | 244 | 247 | 133,000 | 1,235 |
| 2015-01-09 | 248 | 249 | 246 | 248 | 157,000 | 1,240 |
| 2015-01-08 | 246 | 248 | 246 | 248 | 108,000 | 1,240 |
| 2015-01-07 | 246 | 247 | 246 | 246 | 69,000 | 1,230 |
| 2015-01-06 | 254 | 254 | 248 | 248 | 265,000 | 1,240 |
| 2015-01-05 | 252 | 254 | 250 | 254 | 104,000 | 1,270 |
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
