8541 (株)愛媛銀行の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	999	1,004	987	994	53,800	994
2020-12-29	994	1,003	983	1,003	50,300	1,003
2020-12-28	991	995	981	991	45,900	991
2020-12-25	1,000	1,004	983	991	45,400	991
2020-12-24	996	1,004	990	997	41,800	997
2020-12-23	996	999	982	992	71,600	992
2020-12-22	1,014	1,014	995	1,005	73,300	1,005
2020-12-21	1,028	1,035	1,006	1,009	53,800	1,009
2020-12-18	1,017	1,026	1,009	1,023	58,400	1,023
2020-12-17	1,024	1,031	1,011	1,023	55,300	1,023
2020-12-16	1,028	1,029	1,021	1,022	29,100	1,022
2020-12-15	1,031	1,033	1,021	1,026	45,600	1,026
2020-12-14	1,025	1,043	1,024	1,025	59,200	1,025
2020-12-11	1,030	1,037	1,018	1,031	50,400	1,031
2020-12-10	1,048	1,059	1,031	1,035	59,700	1,035
2020-12-09	1,049	1,058	1,042	1,058	34,200	1,058
2020-12-08	1,060	1,064	1,045	1,049	49,500	1,049
2020-12-07	1,089	1,103	1,060	1,068	87,700	1,068
2020-12-04	1,083	1,083	1,056	1,069	83,200	1,069
2020-12-03	1,073	1,108	1,065	1,079	48,800	1,079
2020-12-02	1,073	1,076	1,061	1,069	101,200	1,069
2020-12-01	1,083	1,084	1,058	1,067	65,000	1,067
2020-11-30	1,099	1,099	1,065	1,075	242,900	1,075
2020-11-27	1,112	1,112	1,094	1,099	87,600	1,099
2020-11-26	1,103	1,121	1,103	1,110	65,800	1,110
2020-11-25	1,151	1,151	1,101	1,103	82,200	1,103
2020-11-24	1,155	1,160	1,137	1,137	53,200	1,137
2020-11-20	1,133	1,139	1,120	1,137	46,300	1,137
2020-11-19	1,141	1,148	1,120	1,144	99,400	1,144
2020-11-18	1,131	1,148	1,113	1,146	124,200	1,146
2020-11-17	1,145	1,149	1,125	1,132	57,600	1,132
2020-11-16	1,159	1,163	1,144	1,144	66,300	1,144
2020-11-13	1,157	1,157	1,132	1,148	49,000	1,148
2020-11-12	1,152	1,160	1,142	1,157	42,400	1,157
2020-11-11	1,161	1,167	1,142	1,152	89,400	1,152
2020-11-10	1,188	1,189	1,135	1,144	121,400	1,144
2020-11-09	1,170	1,170	1,147	1,158	55,400	1,158
2020-11-06	1,161	1,174	1,151	1,170	55,800	1,170
2020-11-05	1,147	1,169	1,126	1,161	100,500	1,161
2020-11-04	1,174	1,174	1,135	1,145	83,300	1,145
2020-11-02	1,126	1,176	1,126	1,169	55,300	1,169
2020-10-30	1,145	1,145	1,110	1,118	46,400	1,118
2020-10-29	1,143	1,160	1,137	1,153	29,800	1,153
2020-10-28	1,143	1,152	1,132	1,147	39,800	1,147
2020-10-27	1,143	1,149	1,130	1,147	31,600	1,147
2020-10-26	1,125	1,153	1,125	1,146	48,300	1,146
2020-10-23	1,156	1,160	1,124	1,128	40,400	1,128
2020-10-22	1,153	1,158	1,145	1,146	53,400	1,146
2020-10-21	1,166	1,177	1,155	1,157	40,700	1,157
2020-10-20	1,178	1,181	1,164	1,164	45,100	1,164
2020-10-19	1,169	1,180	1,161	1,179	35,900	1,179
2020-10-16	1,172	1,174	1,160	1,164	42,300	1,164
2020-10-15	1,176	1,177	1,161	1,166	44,800	1,166
2020-10-14	1,178	1,184	1,165	1,182	44,300	1,182
2020-10-13	1,181	1,190	1,172	1,190	36,800	1,190
2020-10-12	1,172	1,178	1,154	1,174	36,100	1,174
2020-10-09	1,197	1,197	1,175	1,180	39,000	1,180
2020-10-08	1,189	1,201	1,186	1,191	54,600	1,191
2020-10-07	1,196	1,204	1,184	1,189	44,500	1,189
2020-10-06	1,210	1,217	1,198	1,200	60,400	1,200
2020-10-05	1,195	1,225	1,195	1,206	76,500	1,206
2020-10-02	1,196	1,214	1,189	1,193	97,500	1,193
2020-09-30	1,200	1,201	1,178	1,180	75,900	1,180
2020-09-29	1,199	1,219	1,185	1,207	49,300	1,207
2020-09-28	1,203	1,205	1,187	1,204	64,600	1,204
2020-09-25	1,200	1,209	1,192	1,193	62,200	1,193
2020-09-24	1,186	1,199	1,180	1,190	51,400	1,190
2020-09-23	1,190	1,200	1,177	1,187	59,600	1,187
2020-09-18	1,193	1,215	1,188	1,213	111,700	1,213
2020-09-17	1,188	1,194	1,177	1,192	97,400	1,192
2020-09-16	1,185	1,190	1,176	1,185	51,200	1,185
2020-09-15	1,171	1,187	1,171	1,185	60,200	1,185
2020-09-14	1,180	1,183	1,171	1,178	26,500	1,178
2020-09-11	1,157	1,182	1,157	1,176	59,900	1,176
2020-09-10	1,157	1,166	1,150	1,158	32,800	1,158
2020-09-09	1,146	1,162	1,142	1,155	60,000	1,155
2020-09-08	1,149	1,173	1,149	1,168	44,600	1,168
2020-09-07	1,164	1,165	1,145	1,155	32,000	1,155
2020-09-04	1,140	1,165	1,140	1,156	47,500	1,156
2020-09-03	1,160	1,166	1,150	1,150	26,700	1,150
2020-09-02	1,150	1,162	1,137	1,160	26,300	1,160
2020-09-01	1,155	1,161	1,146	1,151	36,000	1,151
2020-08-31	1,166	1,170	1,151	1,155	28,700	1,155
2020-08-28	1,155	1,181	1,142	1,161	51,200	1,161
2020-08-27	1,151	1,151	1,136	1,148	17,200	1,148
2020-08-26	1,159	1,159	1,141	1,145	18,600	1,145
2020-08-25	1,168	1,172	1,158	1,164	40,600	1,164
2020-08-24	1,169	1,169	1,141	1,144	25,000	1,144
2020-08-21	1,166	1,171	1,153	1,169	22,700	1,169
2020-08-20	1,161	1,171	1,156	1,158	19,500	1,158
2020-08-19	1,169	1,169	1,160	1,165	21,700	1,165
2020-08-18	1,160	1,187	1,159	1,175	41,200	1,175
2020-08-17	1,178	1,178	1,160	1,163	18,900	1,163
2020-08-14	1,183	1,197	1,172	1,178	49,700	1,178
2020-08-13	1,175	1,180	1,168	1,176	41,700	1,176
2020-08-12	1,174	1,192	1,170	1,179	45,700	1,179
2020-08-11	1,105	1,178	1,105	1,174	58,900	1,174
2020-08-07	1,140	1,140	1,100	1,100	43,700	1,100
2020-08-06	1,121	1,142	1,120	1,140	22,900	1,140
2020-08-05	1,139	1,145	1,121	1,121	56,900	1,121
2020-08-04	1,166	1,169	1,133	1,139	46,100	1,139
2020-08-03	1,124	1,155	1,124	1,147	26,900	1,147
2020-07-31	1,171	1,171	1,124	1,124	32,500	1,124
2020-07-30	1,165	1,169	1,157	1,167	41,200	1,167
2020-07-29	1,178	1,178	1,156	1,156	34,100	1,156
2020-07-28	1,178	1,184	1,170	1,178	30,100	1,178
2020-07-27	1,164	1,180	1,161	1,179	36,800	1,179
2020-07-22	1,200	1,200	1,170	1,170	32,700	1,170
2020-07-21	1,182	1,195	1,167	1,195	61,300	1,195
2020-07-20	1,172	1,183	1,163	1,183	28,200	1,183
2020-07-17	1,181	1,182	1,162	1,172	27,800	1,172
2020-07-16	1,170	1,187	1,169	1,181	57,200	1,181
2020-07-15	1,165	1,173	1,157	1,164	53,200	1,164
2020-07-14	1,187	1,187	1,166	1,172	26,000	1,172
2020-07-13	1,166	1,186	1,160	1,183	45,700	1,183
2020-07-10	1,150	1,159	1,144	1,148	64,000	1,148
2020-07-09	1,162	1,172	1,154	1,163	49,300	1,163
2020-07-08	1,180	1,187	1,162	1,164	27,100	1,164
2020-07-07	1,200	1,200	1,177	1,188	31,700	1,188
2020-07-06	1,188	1,205	1,185	1,201	29,800	1,201
2020-07-03	1,171	1,185	1,163	1,185	28,500	1,185
2020-07-02	1,167	1,189	1,152	1,166	59,900	1,166
2020-07-01	1,169	1,169	1,150	1,167	48,800	1,167
2020-06-30	1,190	1,193	1,164	1,165	52,300	1,165
2020-06-29	1,189	1,198	1,182	1,191	62,400	1,191
2020-06-26	1,189	1,198	1,176	1,186	90,400	1,186
2020-06-25	1,166	1,180	1,161	1,180	35,100	1,180
2020-06-24	1,179	1,179	1,163	1,166	17,900	1,166
2020-06-23	1,190	1,190	1,161	1,179	26,100	1,179
2020-06-22	1,172	1,185	1,172	1,178	16,200	1,178
2020-06-19	1,179	1,189	1,160	1,182	67,300	1,182
2020-06-18	1,163	1,178	1,149	1,173	25,700	1,173
2020-06-17	1,180	1,180	1,162	1,171	28,600	1,171
2020-06-16	1,152	1,178	1,139	1,177	44,100	1,177
2020-06-15	1,143	1,160	1,137	1,137	23,000	1,137
2020-06-12	1,150	1,164	1,142	1,143	67,200	1,143
2020-06-11	1,163	1,189	1,156	1,180	35,300	1,180
2020-06-10	1,186	1,187	1,164	1,174	40,800	1,174
2020-06-09	1,194	1,200	1,178	1,190	38,900	1,190
2020-06-08	1,184	1,197	1,178	1,189	36,500	1,189
2020-06-05	1,183	1,195	1,166	1,175	43,100	1,175
2020-06-04	1,190	1,197	1,171	1,183	68,200	1,183
2020-06-03	1,175	1,187	1,166	1,186	27,000	1,186
2020-06-02	1,161	1,173	1,146	1,167	39,300	1,167
2020-06-01	1,190	1,190	1,136	1,143	45,600	1,143
2020-05-29	1,156	1,203	1,156	1,192	127,300	1,192
2020-05-28	1,137	1,164	1,131	1,161	62,300	1,161
2020-05-27	1,131	1,138	1,112	1,135	35,700	1,135
2020-05-26	1,112	1,129	1,108	1,128	48,300	1,128
2020-05-25	1,109	1,112	1,103	1,106	32,900	1,106
2020-05-22	1,129	1,129	1,110	1,115	20,400	1,115
2020-05-21	1,119	1,125	1,112	1,118	27,100	1,118
2020-05-20	1,099	1,114	1,099	1,114	29,900	1,114
2020-05-19	1,133	1,133	1,096	1,108	68,900	1,108
2020-05-18	1,130	1,130	1,112	1,117	37,600	1,117
2020-05-15	1,115	1,139	1,111	1,130	50,300	1,130
2020-05-14	1,118	1,118	1,103	1,108	21,100	1,108
2020-05-13	1,097	1,118	1,093	1,115	32,800	1,115
2020-05-12	1,109	1,109	1,095	1,105	16,800	1,105
2020-05-11	1,110	1,113	1,100	1,104	39,400	1,104
2020-05-08	1,105	1,113	1,087	1,106	74,100	1,106
2020-05-07	1,102	1,121	1,095	1,105	74,300	1,105
2020-05-01	1,089	1,104	1,084	1,101	39,900	1,101
2020-04-30	1,119	1,131	1,093	1,093	80,200	1,093
2020-04-28	1,109	1,115	1,101	1,107	32,900	1,107
2020-04-27	1,110	1,117	1,089	1,116	52,900	1,116
2020-04-24	1,104	1,119	1,086	1,112	53,600	1,112
2020-04-23	1,101	1,104	1,091	1,104	40,000	1,104
2020-04-22	1,091	1,106	1,091	1,100	73,600	1,100
2020-04-21	1,092	1,107	1,091	1,100	39,800	1,100
2020-04-20	1,107	1,119	1,094	1,109	51,000	1,109
2020-04-17	1,130	1,130	1,096	1,107	45,900	1,107
2020-04-16	1,091	1,130	1,091	1,127	62,300	1,127
2020-04-15	1,132	1,138	1,092	1,102	78,100	1,102
2020-04-14	1,133	1,143	1,123	1,138	35,400	1,138
2020-04-13	1,145	1,148	1,128	1,143	29,200	1,143
2020-04-10	1,125	1,165	1,113	1,163	44,300	1,163
2020-04-09	1,123	1,130	1,093	1,113	41,000	1,113
2020-04-08	1,103	1,134	1,102	1,129	66,500	1,129
2020-04-07	1,125	1,139	1,085	1,118	30,800	1,118
2020-04-06	1,090	1,118	1,081	1,111	42,300	1,111
2020-04-03	1,095	1,138	1,082	1,092	42,500	1,092
2020-04-02	1,115	1,119	1,075	1,107	55,000	1,107
2020-04-01	1,170	1,180	1,121	1,127	49,800	1,127
2020-03-31	1,209	1,212	1,154	1,173	52,800	1,173
2020-03-30	1,165	1,222	1,147	1,209	78,800	1,209
2020-03-27	1,199	1,218	1,188	1,195	122,100	1,195
2020-03-26	1,110	1,208	1,078	1,193	145,000	1,193
2020-03-25	1,148	1,148	1,083	1,109	70,400	1,109
2020-03-24	1,155	1,155	1,097	1,120	74,500	1,120
2020-03-23	1,085	1,143	1,051	1,125	122,200	1,125
2020-03-19	993	1,071	990	1,071	96,500	1,071
2020-03-18	1,012	1,029	976	978	71,900	978
2020-03-17	917	1,022	905	1,012	162,800	1,012
2020-03-16	917	965	917	936	73,800	936
2020-03-13	910	921	893	917	218,100	917
2020-03-12	980	982	948	958	174,800	958
2020-03-11	980	1,003	967	988	79,300	988
2020-03-10	953	988	950	983	72,500	983
2020-03-09	947	967	939	962	123,300	962
2020-03-06	977	990	972	977	68,900	977
2020-03-05	991	1,005	984	992	42,000	992
2020-03-04	993	996	979	987	65,500	987
2020-03-03	1,064	1,070	1,007	1,008	74,500	1,008
2020-03-02	1,002	1,048	1,000	1,043	61,900	1,043
2020-02-28	1,018	1,028	994	1,016	81,400	1,016
2020-02-27	1,047	1,051	1,031	1,041	59,500	1,041
2020-02-26	1,050	1,064	1,050	1,063	62,400	1,063
2020-02-25	1,055	1,068	1,051	1,055	97,700	1,055
2020-02-21	1,076	1,090	1,073	1,077	21,800	1,077
2020-02-20	1,071	1,085	1,071	1,076	23,000	1,076
2020-02-19	1,075	1,088	1,074	1,074	28,400	1,074
2020-02-18	1,108	1,108	1,078	1,084	22,300	1,084
2020-02-17	1,105	1,111	1,095	1,105	14,400	1,105
2020-02-14	1,102	1,113	1,098	1,113	20,800	1,113
2020-02-13	1,119	1,119	1,102	1,106	25,600	1,106
2020-02-12	1,125	1,125	1,113	1,119	15,300	1,119
2020-02-10	1,127	1,136	1,122	1,130	35,400	1,130
2020-02-07	1,156	1,156	1,129	1,130	12,200	1,130
2020-02-06	1,150	1,157	1,147	1,151	41,600	1,151
2020-02-05	1,137	1,150	1,137	1,138	27,400	1,138
2020-02-04	1,131	1,134	1,122	1,134	39,900	1,134
2020-02-03	1,120	1,149	1,115	1,133	33,000	1,133
2020-01-31	1,123	1,138	1,121	1,131	39,800	1,131
2020-01-30	1,108	1,118	1,100	1,114	66,700	1,114
2020-01-29	1,111	1,122	1,111	1,118	17,200	1,118
2020-01-28	1,105	1,128	1,095	1,123	48,600	1,123
2020-01-27	1,117	1,121	1,106	1,117	35,700	1,117
2020-01-24	1,144	1,149	1,131	1,131	27,200	1,131
2020-01-23	1,158	1,169	1,142	1,142	23,400	1,142
2020-01-22	1,146	1,198	1,136	1,161	151,900	1,161
2020-01-21	1,141	1,153	1,087	1,143	31,300	1,143
2020-01-20	1,146	1,161	1,144	1,146	29,100	1,146
2020-01-17	1,121	1,147	1,118	1,141	39,500	1,141
2020-01-16	1,131	1,131	1,117	1,119	21,900	1,119
2020-01-15	1,121	1,140	1,118	1,137	26,300	1,137
2020-01-14	1,150	1,152	1,121	1,126	47,100	1,126
2020-01-10	1,154	1,162	1,149	1,156	10,100	1,156
2020-01-09	1,171	1,177	1,152	1,155	23,100	1,155
2020-01-08	1,165	1,170	1,152	1,157	26,100	1,157
2020-01-07	1,174	1,193	1,170	1,185	35,200	1,185
2020-01-06	1,161	1,172	1,155	1,162	38,800	1,162

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

8541 (株)愛媛銀行 の時系列データ [2020年度]

8541 (株)愛媛銀行の時系列データ [2020年度]