8541 (株)愛媛銀行の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	910	931	904	916	99,200	916
2022-12-29	902	910	891	906	61,900	906
2022-12-28	897	906	882	905	147,000	905
2022-12-27	872	902	872	900	138,000	900
2022-12-26	879	882	865	873	53,800	873
2022-12-23	866	884	853	884	112,800	884
2022-12-22	847	872	845	867	127,400	867
2022-12-21	886	902	845	845	287,500	845
2022-12-20	857	906	855	876	193,300	876
2022-12-19	846	860	846	855	25,900	855
2022-12-16	845	860	845	845	74,000	845
2022-12-15	845	858	845	854	46,000	854
2022-12-14	847	851	839	847	44,600	847
2022-12-13	850	852	843	847	35,600	847
2022-12-12	836	845	836	841	27,000	841
2022-12-09	831	840	831	838	30,900	838
2022-12-08	849	849	823	843	71,600	843
2022-12-07	839	863	839	856	74,200	856
2022-12-06	840	849	840	843	41,900	843
2022-12-05	851	851	838	846	85,500	846
2022-12-02	864	864	836	851	102,000	851
2022-12-01	880	880	859	869	139,500	869
2022-11-30	883	895	881	881	108,500	881
2022-11-29	878	900	873	892	108,200	892
2022-11-28	910	920	884	893	124,700	893
2022-11-25	849	904	846	904	186,600	904
2022-11-24	845	859	837	857	154,200	857
2022-11-22	830	834	827	833	88,900	833
2022-11-21	818	827	813	822	69,600	822
2022-11-18	828	842	813	813	81,000	813
2022-11-17	813	823	813	823	30,400	823
2022-11-16	820	823	812	816	32,600	816
2022-11-15	822	830	820	820	20,000	820
2022-11-14	836	840	822	822	42,600	822
2022-11-11	852	852	833	837	37,300	837
2022-11-10	847	850	837	837	37,700	837
2022-11-09	846	855	845	847	25,600	847
2022-11-08	836	846	834	846	47,400	846
2022-11-07	839	840	834	835	34,200	835
2022-11-04	835	846	835	837	64,500	837
2022-11-02	846	859	831	840	117,700	840
2022-11-01	862	862	845	846	38,500	846
2022-10-31	844	862	838	856	88,800	856
2022-10-28	840	852	823	833	337,000	833
2022-10-27	874	877	842	843	68,500	843
2022-10-26	875	884	868	884	52,800	884
2022-10-25	873	875	863	869	59,400	869
2022-10-24	862	871	855	870	56,800	870
2022-10-21	857	862	845	853	44,000	853
2022-10-20	852	861	850	858	26,300	858
2022-10-19	853	861	847	861	43,300	861
2022-10-18	849	857	841	856	48,700	856
2022-10-17	836	849	836	842	42,000	842
2022-10-14	848	861	836	856	62,400	856
2022-10-13	831	833	825	833	47,600	833
2022-10-12	842	848	833	839	45,400	839
2022-10-11	858	864	843	843	69,000	843
2022-10-07	871	882	869	877	38,700	877
2022-10-06	873	881	871	878	52,800	878
2022-10-05	871	885	860	860	42,000	860
2022-10-04	854	874	854	869	85,600	869
2022-10-03	858	858	835	840	74,000	840
2022-09-30	866	876	860	861	47,800	861
2022-09-29	866	876	861	874	83,800	874
2022-09-28	844	861	843	858	70,100	858
2022-09-27	862	863	846	850	75,400	850
2022-09-26	881	881	857	858	63,300	858
2022-09-22	877	884	873	881	57,000	881
2022-09-21	878	891	877	886	52,200	886
2022-09-20	882	888	876	878	52,500	878
2022-09-16	856	878	856	877	65,400	877
2022-09-15	849	854	844	853	23,900	853
2022-09-14	847	856	845	845	47,200	845
2022-09-13	863	863	852	852	17,500	852
2022-09-12	866	866	849	860	31,900	860
2022-09-09	849	860	849	859	64,700	859
2022-09-08	849	857	845	854	47,400	854
2022-09-07	850	854	840	843	61,600	843
2022-09-06	849	856	845	848	46,300	848
2022-09-05	851	855	844	849	49,400	849
2022-09-02	854	869	849	864	78,900	864
2022-09-01	852	853	841	844	58,400	844
2022-08-31	860	870	850	853	53,800	853
2022-08-30	863	868	858	868	25,400	868
2022-08-29	866	866	855	859	45,000	859
2022-08-26	878	878	868	868	23,100	868
2022-08-25	875	877	868	874	32,100	874
2022-08-24	859	870	857	867	30,600	867
2022-08-23	862	862	852	853	25,900	853
2022-08-22	853	865	851	862	12,000	862
2022-08-19	861	861	852	857	9,500	857
2022-08-18	865	868	856	857	18,700	857
2022-08-17	859	878	859	873	57,400	873
2022-08-16	857	857	851	851	13,400	851
2022-08-15	858	858	850	856	16,800	856
2022-08-12	846	860	845	856	32,800	856
2022-08-10	856	866	840	840	33,100	840
2022-08-09	846	857	833	850	52,300	850
2022-08-08	852	857	846	846	26,300	846
2022-08-05	840	862	840	851	36,000	851
2022-08-04	856	856	840	844	31,500	844
2022-08-03	862	862	852	855	21,200	855
2022-08-02	876	877	860	862	46,200	862
2022-08-01	874	884	868	884	38,700	884
2022-07-29	882	882	865	869	29,700	869
2022-07-28	883	884	869	883	37,800	883
2022-07-27	877	879	871	878	28,100	878
2022-07-26	879	888	876	879	16,900	879
2022-07-25	899	899	875	878	56,400	878
2022-07-22	905	905	890	891	47,400	891
2022-07-21	899	903	895	900	23,100	900
2022-07-20	899	905	894	899	49,000	899
2022-07-19	898	898	880	881	44,200	881
2022-07-15	886	890	877	883	29,900	883
2022-07-14	896	896	884	885	41,100	885
2022-07-13	906	908	897	901	17,400	901
2022-07-12	911	912	902	904	34,200	904
2022-07-11	887	909	887	908	90,200	908
2022-07-08	887	900	878	887	69,800	887
2022-07-07	863	886	863	886	66,700	886
2022-07-06	877	884	847	849	78,700	849
2022-07-05	886	890	876	884	39,100	884
2022-07-04	893	898	878	886	31,900	886
2022-07-01	903	908	874	880	53,500	880
2022-06-30	890	903	879	899	58,300	899
2022-06-29	900	910	883	883	55,000	883
2022-06-28	898	907	890	901	29,000	901
2022-06-27	928	928	887	899	42,300	899
2022-06-24	916	922	909	914	29,200	914
2022-06-23	913	918	910	913	35,600	913
2022-06-22	915	916	906	913	32,900	913
2022-06-21	889	920	889	915	70,700	915
2022-06-20	895	906	873	887	53,600	887
2022-06-17	890	901	878	893	58,000	893
2022-06-16	899	912	884	893	44,500	893
2022-06-15	884	905	883	898	80,800	898
2022-06-14	883	891	882	884	52,500	884
2022-06-13	880	890	880	884	55,300	884
2022-06-10	886	897	880	884	129,900	884
2022-06-09	852	889	845	886	92,500	886
2022-06-08	837	864	837	855	51,000	855
2022-06-07	832	845	830	831	26,600	831
2022-06-06	829	834	825	833	17,500	833
2022-06-03	834	842	828	834	32,000	834
2022-06-02	830	837	819	834	36,700	834
2022-06-01	818	834	816	832	53,900	832
2022-05-31	818	824	807	807	52,000	807
2022-05-30	810	832	806	821	75,700	821
2022-05-27	823	824	800	805	45,400	805
2022-05-26	808	821	808	812	42,800	812
2022-05-25	812	817	807	807	48,300	807
2022-05-24	847	847	815	815	43,200	815
2022-05-23	827	852	827	839	42,400	839
2022-05-20	812	822	804	819	62,600	819
2022-05-19	831	831	818	820	58,100	820
2022-05-18	845	853	838	846	41,000	846
2022-05-17	854	857	842	843	39,500	843
2022-05-16	887	887	851	855	49,700	855
2022-05-13	870	886	866	884	54,900	884
2022-05-12	909	910	880	881	39,300	881
2022-05-11	933	933	904	905	28,200	905
2022-05-10	930	942	919	935	35,400	935
2022-05-09	953	953	930	930	30,500	930
2022-05-06	947	963	944	960	74,800	960
2022-05-02	921	940	919	940	29,900	940
2022-04-28	876	925	876	925	47,800	925
2022-04-27	881	891	873	873	51,500	873
2022-04-26	905	905	891	891	20,100	891
2022-04-25	905	907	891	904	34,400	904
2022-04-22	913	922	900	906	33,900	906
2022-04-21	915	938	915	929	33,700	929
2022-04-20	898	919	893	917	30,500	917
2022-04-19	903	907	887	887	21,300	887
2022-04-18	875	901	872	894	42,800	894
2022-04-15	883	889	882	882	25,000	882
2022-04-14	881	892	881	887	35,500	887
2022-04-13	879	885	867	879	46,000	879
2022-04-12	860	887	860	880	66,800	880
2022-04-11	866	873	860	862	66,600	862
2022-04-08	881	882	856	858	76,500	858
2022-04-07	892	901	878	892	76,200	892
2022-04-06	923	933	916	916	28,100	916
2022-04-05	950	951	925	930	25,000	930
2022-04-04	930	949	930	941	34,500	941
2022-04-01	927	937	921	934	37,500	934
2022-03-31	949	952	932	934	45,200	934
2022-03-30	951	958	941	956	59,900	956
2022-03-29	970	970	954	961	61,500	961
2022-03-28	978	978	963	971	32,200	971
2022-03-25	977	982	968	982	37,800	982
2022-03-24	985	985	965	980	44,000	980
2022-03-23	1,001	1,011	993	998	92,200	998
2022-03-22	990	993	981	991	60,500	991
2022-03-18	984	991	969	991	74,400	991
2022-03-17	977	994	973	984	54,700	984
2022-03-16	1,000	1,000	968	974	44,700	974
2022-03-15	964	999	961	997	67,100	997
2022-03-14	956	970	945	961	43,100	961
2022-03-11	929	951	927	946	85,100	946
2022-03-10	926	940	920	933	62,000	933
2022-03-09	894	916	890	899	45,700	899
2022-03-08	900	914	883	895	69,700	895
2022-03-07	913	927	889	905	110,700	905
2022-03-04	926	946	922	922	56,300	922
2022-03-03	915	942	915	933	54,900	933
2022-03-02	930	933	912	912	59,500	912
2022-03-01	963	968	941	945	32,400	945
2022-02-28	968	968	947	959	46,000	959
2022-02-25	972	973	935	938	52,100	938
2022-02-24	963	981	960	978	46,100	978
2022-02-22	974	974	961	970	32,100	970
2022-02-21	975	982	970	981	27,600	981
2022-02-18	990	993	979	984	44,900	984
2022-02-17	1,004	1,004	988	1,003	41,300	1,003
2022-02-16	1,001	1,011	1,000	1,004	40,000	1,004
2022-02-15	1,019	1,020	989	993	68,000	993
2022-02-14	1,010	1,022	1,009	1,019	79,500	1,019
2022-02-10	1,007	1,021	1,004	1,020	102,800	1,020
2022-02-09	993	1,007	984	1,002	59,100	1,002
2022-02-08	976	1,003	976	989	56,300	989
2022-02-07	993	1,006	965	975	102,100	975
2022-02-04	970	994	970	990	81,400	990
2022-02-03	960	966	952	965	71,800	965
2022-02-02	944	960	941	960	93,000	960
2022-02-01	927	943	921	938	75,200	938
2022-01-31	908	925	903	924	48,100	924
2022-01-28	898	909	891	909	51,600	909
2022-01-27	893	896	876	885	65,300	885
2022-01-26	896	902	887	887	34,600	887
2022-01-25	898	904	888	904	77,100	904
2022-01-24	866	898	863	895	67,400	895
2022-01-21	868	869	848	866	67,000	866
2022-01-20	874	890	869	871	79,900	871
2022-01-19	873	884	870	879	73,900	879
2022-01-18	887	903	884	888	60,500	888
2022-01-17	899	906	882	887	36,800	887
2022-01-14	911	911	890	896	69,500	896
2022-01-13	915	928	905	923	70,300	923
2022-01-12	910	921	904	912	58,000	912
2022-01-11	877	906	872	905	91,600	905
2022-01-07	855	873	855	867	79,600	867
2022-01-06	840	860	840	854	69,700	854
2022-01-05	850	855	849	851	63,600	851
2022-01-04	840	850	833	850	66,600	850

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 [2022年度]

8541 (株)愛媛銀行の時系列データ [2022年度]