8541 (株)愛媛銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	835	841	832	834	32,400	834
2021-12-29	819	838	819	838	53,700	838
2021-12-28	816	822	811	822	37,700	822
2021-12-27	808	819	805	816	57,600	816
2021-12-24	814	817	810	811	36,200	811
2021-12-23	812	812	807	812	21,700	812
2021-12-22	806	810	800	806	42,100	806
2021-12-21	796	807	792	802	49,400	802
2021-12-20	806	806	784	784	59,900	784
2021-12-17	808	816	807	815	83,400	815
2021-12-16	797	808	797	808	63,900	808
2021-12-15	789	797	788	793	44,400	793
2021-12-14	778	789	774	789	52,600	789
2021-12-13	780	783	776	780	39,100	780
2021-12-10	775	776	765	776	62,200	776
2021-12-09	768	772	761	765	39,600	765
2021-12-08	774	774	763	771	44,100	771
2021-12-07	746	771	746	769	86,800	769
2021-12-06	750	754	743	748	38,200	748
2021-12-03	741	753	738	751	102,500	751
2021-12-02	729	739	727	730	84,400	730
2021-12-01	715	730	713	730	50,100	730
2021-11-30	733	739	720	720	68,700	720
2021-11-29	744	744	727	729	105,500	729
2021-11-26	750	752	746	746	72,400	746
2021-11-25	760	760	750	753	28,700	753
2021-11-24	762	762	752	756	47,000	756
2021-11-22	750	756	747	755	25,400	755
2021-11-19	755	755	747	755	34,500	755
2021-11-18	759	759	748	752	56,200	752
2021-11-17	767	767	756	759	43,600	759
2021-11-16	766	771	760	760	28,400	760
2021-11-15	776	776	765	765	33,000	765
2021-11-12	763	776	763	776	33,200	776
2021-11-11	776	781	763	763	24,000	763
2021-11-10	766	776	766	776	35,800	776
2021-11-09	777	779	763	763	46,200	763
2021-11-08	777	781	774	777	28,300	777
2021-11-05	790	790	777	783	38,000	783
2021-11-04	784	799	780	799	89,600	799
2021-11-02	788	789	780	784	40,300	784
2021-11-01	777	788	774	786	44,200	786
2021-10-29	777	784	764	768	54,500	768
2021-10-28	762	785	760	779	85,000	779
2021-10-27	772	772	764	765	44,300	765
2021-10-26	780	780	768	770	46,600	770
2021-10-25	782	790	781	782	41,800	782
2021-10-22	778	785	775	784	47,200	784
2021-10-21	779	790	780	784	31,700	784
2021-10-20	779	791	778	781	38,800	781
2021-10-19	780	781	776	777	22,900	777
2021-10-18	785	785	776	782	25,200	782
2021-10-15	778	780	774	780	31,400	780
2021-10-14	783	786	774	776	50,700	776
2021-10-13	791	791	782	790	39,200	790
2021-10-12	803	803	789	791	48,900	791
2021-10-11	797	807	795	807	36,000	807
2021-10-08	801	801	794	795	37,700	795
2021-10-07	793	795	786	791	41,800	791
2021-10-06	786	795	784	793	76,100	793
2021-10-05	785	795	779	779	62,500	779
2021-10-04	793	795	786	790	61,800	790
2021-10-01	789	794	781	785	73,900	785
2021-09-30	797	804	789	789	57,300	789
2021-09-29	792	797	787	797	95,200	797
2021-09-28	815	819	805	819	93,600	819
2021-09-27	815	821	811	817	73,000	817
2021-09-24	802	813	799	809	107,000	809
2021-09-22	796	797	786	786	76,500	786
2021-09-21	797	805	788	800	87,100	800
2021-09-17	805	809	799	806	88,400	806
2021-09-16	808	808	799	806	72,300	806
2021-09-15	815	815	805	805	71,300	805
2021-09-14	816	821	811	821	78,900	821
2021-09-13	807	817	803	815	70,700	815
2021-09-10	787	807	787	807	111,800	807
2021-09-09	792	795	786	790	66,600	790
2021-09-08	789	796	789	796	49,800	796
2021-09-07	798	800	785	792	51,000	792
2021-09-06	796	798	787	793	48,300	793
2021-09-03	786	795	780	790	71,000	790
2021-09-02	787	795	780	786	83,300	786
2021-09-01	786	789	780	789	42,700	789
2021-08-31	788	788	778	782	79,200	782
2021-08-30	769	788	769	788	59,200	788
2021-08-27	767	774	767	771	31,500	771
2021-08-26	765	770	763	768	44,300	768
2021-08-25	770	772	765	767	32,600	767
2021-08-24	770	771	762	770	50,600	770
2021-08-23	770	774	762	762	34,000	762
2021-08-20	760	770	760	765	43,600	765
2021-08-19	768	769	760	760	39,600	760
2021-08-18	764	773	764	772	42,500	772
2021-08-17	768	770	762	764	38,900	764
2021-08-16	773	774	765	765	46,300	765
2021-08-13	768	778	768	776	38,400	776
2021-08-12	765	774	762	773	62,300	773
2021-08-11	758	765	757	765	59,700	765
2021-08-10	747	754	747	752	61,600	752
2021-08-06	746	749	743	746	58,300	746
2021-08-05	746	753	746	748	41,300	748
2021-08-04	759	761	747	747	60,000	747
2021-08-03	763	769	759	759	54,900	759
2021-08-02	760	773	753	770	93,200	770
2021-07-30	760	760	748	751	70,900	751
2021-07-29	763	763	756	758	43,400	758
2021-07-28	754	763	753	758	59,400	758
2021-07-27	754	760	752	756	56,700	756
2021-07-26	763	764	748	749	77,500	749
2021-07-21	752	758	748	748	86,300	748
2021-07-20	747	753	744	751	70,300	751
2021-07-19	755	756	750	754	98,100	754
2021-07-16	764	768	762	763	55,500	763
2021-07-15	779	780	768	771	118,900	771
2021-07-14	777	779	773	776	66,500	776
2021-07-13	769	777	769	777	107,800	777
2021-07-12	773	776	760	766	100,300	766
2021-07-09	753	760	747	758	132,700	758
2021-07-08	775	777	759	759	124,800	759
2021-07-07	780	781	772	772	132,200	772
2021-07-06	781	784	779	783	58,600	783
2021-07-05	783	788	779	781	92,300	781
2021-07-02	786	789	783	786	86,400	786
2021-07-01	784	785	781	785	63,400	785
2021-06-30	802	802	781	781	172,900	781
2021-06-29	800	802	791	794	77,900	794
2021-06-28	799	808	797	808	63,700	808
2021-06-25	802	802	793	798	63,700	798
2021-06-24	795	796	788	796	45,700	796
2021-06-23	794	796	789	795	82,000	795
2021-06-22	788	791	783	790	101,900	790
2021-06-21	795	795	780	783	126,500	783
2021-06-18	805	806	799	800	90,600	800
2021-06-17	812	814	806	806	49,200	806
2021-06-16	809	812	806	807	59,100	807
2021-06-15	812	812	805	806	60,000	806
2021-06-14	822	822	806	806	90,000	806
2021-06-11	831	832	820	822	103,700	822
2021-06-10	839	839	828	835	102,600	835
2021-06-09	838	844	837	841	68,700	841
2021-06-08	832	840	831	836	45,500	836
2021-06-07	832	840	828	833	79,700	833
2021-06-04	828	833	826	833	56,600	833
2021-06-03	825	831	823	830	69,200	830
2021-06-02	815	824	812	823	98,400	823
2021-06-01	821	821	805	814	157,200	814
2021-05-31	832	833	816	818	90,700	818
2021-05-28	813	829	810	829	145,800	829
2021-05-27	801	811	797	806	775,300	806
2021-05-26	812	812	802	803	166,400	803
2021-05-25	826	828	812	813	246,300	813
2021-05-24	840	841	832	834	148,100	834
2021-05-21	841	845	838	839	95,100	839
2021-05-20	842	849	841	843	81,000	843
2021-05-19	849	854	842	843	118,400	843
2021-05-18	857	860	846	853	106,700	853
2021-05-17	880	883	854	854	143,600	854
2021-05-14	882	884	870	876	123,000	876
2021-05-13	882	895	869	869	120,900	869
2021-05-12	904	907	882	882	173,600	882
2021-05-11	933	936	913	919	57,200	919
2021-05-10	924	939	922	936	28,800	936
2021-05-07	913	934	913	924	64,300	924
2021-05-06	912	914	901	905	70,400	905
2021-04-30	905	913	900	900	61,900	900
2021-04-28	914	920	904	904	59,000	904
2021-04-27	925	929	916	916	43,700	916
2021-04-26	935	936	919	919	68,600	919
2021-04-23	939	946	933	936	33,800	936
2021-04-22	942	942	934	937	37,600	937
2021-04-21	933	943	932	934	58,000	934
2021-04-20	949	949	933	933	85,300	933
2021-04-19	955	963	953	953	31,900	953
2021-04-16	958	959	948	954	28,600	954
2021-04-15	952	962	950	952	33,400	952
2021-04-14	960	961	949	952	49,500	952
2021-04-13	971	975	961	961	32,600	961
2021-04-12	977	981	963	965	47,300	965
2021-04-09	970	984	970	970	43,200	970
2021-04-08	1,000	1,001	969	972	64,900	972
2021-04-07	1,000	1,013	1,000	1,010	46,700	1,010
2021-04-06	1,034	1,034	1,003	1,005	57,700	1,005
2021-04-05	1,009	1,047	1,009	1,035	70,100	1,035
2021-04-02	1,018	1,024	1,006	1,013	32,900	1,013
2021-04-01	1,035	1,038	1,003	1,011	58,000	1,011
2021-03-31	1,052	1,052	1,020	1,025	72,600	1,025
2021-03-30	1,060	1,073	1,033	1,069	89,000	1,069
2021-03-29	1,100	1,100	1,066	1,080	74,900	1,080
2021-03-26	1,095	1,103	1,085	1,090	61,400	1,090
2021-03-25	1,089	1,109	1,086	1,089	85,700	1,089
2021-03-24	1,090	1,090	1,054	1,065	85,200	1,065
2021-03-23	1,131	1,131	1,095	1,101	81,500	1,101
2021-03-22	1,116	1,126	1,101	1,121	82,200	1,121
2021-03-19	1,080	1,135	1,077	1,118	179,600	1,118
2021-03-18	1,063	1,069	1,057	1,069	129,800	1,069
2021-03-17	1,054	1,061	1,049	1,061	81,400	1,061
2021-03-16	1,026	1,059	1,026	1,054	99,000	1,054
2021-03-15	1,024	1,026	1,015	1,025	93,700	1,025
2021-03-12	999	1,024	993	1,024	124,400	1,024
2021-03-11	1,012	1,017	1,008	1,014	132,600	1,014
2021-03-10	1,009	1,011	998	1,008	110,200	1,008
2021-03-09	1,005	1,021	1,001	1,020	83,400	1,020
2021-03-08	998	1,006	992	1,004	57,000	1,004
2021-03-05	982	987	976	987	66,400	987
2021-03-04	988	988	971	986	53,200	986
2021-03-03	979	984	972	984	56,000	984
2021-03-02	974	979	969	979	49,800	979
2021-03-01	973	985	966	984	45,500	984
2021-02-26	976	985	970	970	62,900	970
2021-02-25	1,009	1,009	978	985	90,600	985
2021-02-24	1,009	1,009	985	994	60,400	994
2021-02-22	1,013	1,019	1,000	1,001	57,900	1,001
2021-02-19	1,010	1,011	990	998	52,300	998
2021-02-18	1,018	1,027	1,007	1,017	95,700	1,017
2021-02-17	1,001	1,027	1,001	1,018	76,100	1,018
2021-02-16	982	1,021	982	1,005	103,300	1,005
2021-02-15	980	982	970	982	66,300	982
2021-02-12	967	976	965	974	48,800	974
2021-02-10	970	975	965	968	66,500	968
2021-02-09	979	979	965	972	56,300	972
2021-02-08	965	981	964	979	57,200	979
2021-02-05	969	969	958	965	47,100	965
2021-02-04	950	960	950	959	53,700	959
2021-02-03	954	960	949	952	50,100	952
2021-02-02	957	961	951	959	38,500	959
2021-02-01	964	967	953	954	45,600	954
2021-01-29	960	967	958	964	51,900	964
2021-01-28	958	971	955	963	62,800	963
2021-01-27	965	965	958	964	36,000	964
2021-01-26	969	969	961	965	32,900	965
2021-01-25	972	972	962	971	41,200	971
2021-01-22	973	974	961	965	71,900	965
2021-01-21	975	982	972	977	66,000	977
2021-01-20	969	975	966	975	91,700	975
2021-01-19	976	982	966	971	67,100	971
2021-01-18	963	976	958	973	38,300	973
2021-01-15	980	981	965	965	64,000	965
2021-01-14	983	990	976	977	77,600	977
2021-01-13	987	991	982	988	55,600	988
2021-01-12	991	1,001	986	995	72,000	995
2021-01-08	986	996	981	991	47,700	991
2021-01-07	992	997	975	991	143,800	991
2021-01-06	979	983	973	977	43,800	977
2021-01-05	983	985	972	981	49,200	981
2021-01-04	994	994	980	983	36,800	983

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 [2021年度]

8541 (株)愛媛銀行の時系列データ [2021年度]