8541 (株)愛媛銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,001	1,015	1,001	1,008	28,900	1,008
2023-12-28	997	1,002	986	1,001	40,400	1,001
2023-12-27	984	994	982	991	51,500	991
2023-12-26	973	981	972	980	51,400	980
2023-12-25	980	980	969	974	31,700	974
2023-12-22	945	966	945	966	53,100	966
2023-12-21	946	949	936	938	40,600	938
2023-12-20	940	952	935	950	63,200	950
2023-12-19	957	957	944	948	55,400	948
2023-12-18	961	962	944	953	69,600	953
2023-12-15	967	975	955	958	104,600	958
2023-12-14	992	993	966	967	58,900	967
2023-12-13	980	999	980	992	32,600	992
2023-12-12	989	989	977	980	71,100	980
2023-12-11	996	1,006	984	988	90,600	988
2023-12-08	996	1,010	993	996	111,800	996
2023-12-07	995	1,003	989	1,003	42,200	1,003
2023-12-06	995	1,004	988	996	100,600	996
2023-12-05	1,019	1,024	995	995	108,900	995
2023-12-04	1,011	1,026	1,004	1,022	71,800	1,022
2023-12-01	1,013	1,018	1,007	1,014	51,500	1,014
2023-11-30	1,006	1,010	996	1,008	111,500	1,008
2023-11-29	1,020	1,029	1,001	1,001	72,700	1,001
2023-11-28	1,030	1,041	1,024	1,028	45,700	1,028
2023-11-27	1,038	1,040	1,026	1,030	39,700	1,030
2023-11-24	1,037	1,037	1,021	1,029	46,800	1,029
2023-11-22	1,025	1,037	1,022	1,032	33,400	1,032
2023-11-21	1,040	1,041	1,026	1,032	54,900	1,032
2023-11-20	1,046	1,065	1,034	1,040	55,900	1,040
2023-11-17	1,035	1,048	1,028	1,043	42,700	1,043
2023-11-16	1,050	1,062	1,035	1,035	62,400	1,035
2023-11-15	1,055	1,055	1,033	1,048	68,400	1,048
2023-11-14	1,074	1,081	1,042	1,053	65,000	1,053
2023-11-13	1,072	1,082	1,050	1,066	119,100	1,066
2023-11-10	1,073	1,082	1,067	1,079	58,000	1,079
2023-11-09	1,070	1,082	1,054	1,077	84,300	1,077
2023-11-08	1,149	1,149	1,067	1,077	158,600	1,077
2023-11-07	1,130	1,162	1,130	1,139	70,900	1,139
2023-11-06	1,149	1,157	1,134	1,134	89,800	1,134
2023-11-02	1,150	1,167	1,123	1,135	108,100	1,135
2023-11-01	1,137	1,152	1,129	1,147	97,300	1,147
2023-10-31	1,095	1,116	1,075	1,114	130,700	1,114
2023-10-30	1,086	1,110	1,077	1,079	110,100	1,079
2023-10-27	1,071	1,086	1,067	1,084	116,000	1,084
2023-10-26	1,069	1,082	1,056	1,068	72,900	1,068
2023-10-25	1,050	1,090	1,046	1,080	84,800	1,080
2023-10-24	1,058	1,058	1,030	1,050	101,100	1,050
2023-10-23	1,054	1,066	1,050	1,050	44,300	1,050
2023-10-20	1,061	1,077	1,051	1,058	71,300	1,058
2023-10-19	1,062	1,070	1,050	1,059	85,300	1,059
2023-10-18	1,038	1,068	1,037	1,063	141,000	1,063
2023-10-17	1,031	1,039	1,022	1,027	57,000	1,027
2023-10-16	1,005	1,024	1,001	1,021	74,200	1,021
2023-10-13	1,022	1,035	1,005	1,009	73,800	1,009
2023-10-12	1,034	1,034	1,023	1,025	58,600	1,025
2023-10-11	1,043	1,043	1,029	1,037	63,400	1,037
2023-10-10	1,024	1,046	1,015	1,045	148,100	1,045
2023-10-06	1,010	1,019	996	1,009	90,500	1,009
2023-10-05	975	1,007	975	1,001	103,700	1,001
2023-10-04	973	986	965	968	160,400	968
2023-10-03	993	996	980	984	80,100	984
2023-10-02	989	1,010	989	997	89,900	997
2023-09-29	1,005	1,007	976	982	142,900	982
2023-09-28	1,008	1,020	999	1,007	106,200	1,007
2023-09-27	1,011	1,023	1,002	1,023	112,300	1,023
2023-09-26	1,009	1,026	1,007	1,017	94,000	1,017
2023-09-25	1,026	1,026	1,005	1,011	130,300	1,011
2023-09-22	1,010	1,035	1,002	1,029	141,100	1,029
2023-09-21	1,010	1,035	1,010	1,015	103,000	1,015
2023-09-20	1,040	1,044	1,010	1,013	122,600	1,013
2023-09-19	997	1,032	997	1,032	143,300	1,032
2023-09-15	1,000	1,017	995	995	173,900	995
2023-09-14	1,004	1,006	993	1,000	105,600	1,000
2023-09-13	998	1,007	994	999	98,000	999
2023-09-12	995	1,001	984	992	89,000	992
2023-09-11	957	990	957	990	94,100	990
2023-09-08	952	963	952	953	129,400	953
2023-09-07	947	964	941	964	102,200	964
2023-09-06	937	959	937	958	123,500	958
2023-09-05	931	935	919	933	109,600	933
2023-09-04	899	923	899	923	112,700	923
2023-09-01	882	895	880	894	128,600	894
2023-08-31	883	885	873	880	53,700	880
2023-08-30	870	883	870	883	70,500	883
2023-08-29	871	873	865	870	40,600	870
2023-08-28	860	870	860	867	31,500	867
2023-08-25	860	867	858	863	50,300	863
2023-08-24	858	866	858	863	39,400	863
2023-08-23	855	859	855	858	15,900	858
2023-08-22	860	864	854	863	43,900	863
2023-08-21	850	857	850	855	16,200	855
2023-08-18	850	856	848	849	61,700	849
2023-08-17	839	852	835	852	50,200	852
2023-08-16	843	845	833	833	70,400	833
2023-08-15	850	854	845	851	29,900	851
2023-08-14	860	862	850	851	26,600	851
2023-08-10	850	854	848	852	42,400	852
2023-08-09	860	860	846	852	46,000	852
2023-08-08	861	862	856	861	30,200	861
2023-08-07	861	875	855	864	74,500	864
2023-08-04	851	863	850	861	32,900	861
2023-08-03	862	864	852	853	125,100	853
2023-08-02	868	872	864	867	54,600	867
2023-08-01	878	880	870	872	70,100	872
2023-07-31	879	889	871	881	108,400	881
2023-07-28	848	870	847	869	107,200	869
2023-07-27	843	850	840	848	34,100	848
2023-07-26	844	845	838	842	16,900	842
2023-07-25	845	849	840	843	44,800	843
2023-07-24	844	847	837	843	39,500	843
2023-07-21	842	843	834	841	46,500	841
2023-07-20	841	844	836	836	34,900	836
2023-07-19	845	846	835	839	47,400	839
2023-07-18	820	845	820	840	65,900	840
2023-07-14	825	828	820	821	32,100	821
2023-07-13	834	834	821	825	46,900	825
2023-07-12	834	838	827	830	47,100	830
2023-07-11	827	836	824	827	57,700	827
2023-07-10	832	840	826	827	70,100	827
2023-07-07	817	833	814	826	117,100	826
2023-07-06	826	829	818	818	59,500	818
2023-07-05	826	830	818	822	57,400	822
2023-07-04	811	827	809	827	118,200	827
2023-07-03	805	808	802	807	38,600	807
2023-06-30	808	813	797	805	129,600	805
2023-06-29	803	806	797	804	65,400	804
2023-06-28	795	803	795	803	63,300	803
2023-06-27	797	798	790	795	33,400	795
2023-06-26	795	799	787	792	53,400	792
2023-06-23	798	800	790	793	60,900	793
2023-06-22	794	800	792	796	78,400	796
2023-06-21	788	796	788	794	33,600	794
2023-06-20	789	791	786	788	49,100	788
2023-06-19	791	795	785	790	77,400	790
2023-06-16	799	801	790	790	125,400	790
2023-06-15	799	802	793	796	63,400	796
2023-06-14	793	799	791	799	72,800	799
2023-06-13	798	800	791	793	88,500	793
2023-06-12	800	800	793	798	35,000	798
2023-06-09	792	797	790	793	107,400	793
2023-06-08	795	801	788	793	73,300	793
2023-06-07	797	809	792	792	84,700	792
2023-06-06	803	803	794	798	79,500	798
2023-06-05	810	816	797	806	61,400	806
2023-06-02	785	802	785	801	61,300	801
2023-06-01	790	793	784	785	52,600	785
2023-05-31	796	798	786	789	79,800	789
2023-05-30	804	804	798	800	38,600	800
2023-05-29	811	813	803	804	46,900	804
2023-05-26	823	824	808	809	72,900	809
2023-05-25	826	835	823	826	42,600	826
2023-05-24	827	834	826	829	30,100	829
2023-05-23	831	831	822	822	48,100	822
2023-05-22	831	835	823	823	38,600	823
2023-05-19	837	838	830	830	48,200	830
2023-05-18	835	844	832	833	78,000	833
2023-05-17	824	836	821	832	72,900	832
2023-05-16	835	836	823	828	60,000	828
2023-05-15	832	838	820	826	102,100	826
2023-05-12	841	841	822	830	188,300	830
2023-05-11	844	851	840	849	40,500	849
2023-05-10	849	853	842	845	38,400	845
2023-05-09	843	850	835	849	73,400	849
2023-05-08	845	850	841	841	40,400	841
2023-05-02	855	856	847	851	99,900	851
2023-05-01	851	855	844	855	77,400	855
2023-04-28	847	860	841	850	135,000	850
2023-04-27	838	846	835	842	68,500	842
2023-04-26	845	846	837	844	117,200	844
2023-04-25	853	857	850	852	92,900	852
2023-04-24	862	862	850	854	84,100	854
2023-04-21	868	873	858	862	100,600	862
2023-04-20	860	870	858	869	66,800	869
2023-04-19	856	861	851	861	52,000	861
2023-04-18	855	869	852	858	89,900	858
2023-04-17	843	853	841	851	56,900	851
2023-04-14	840	844	835	842	98,200	842
2023-04-13	838	840	831	840	102,800	840
2023-04-12	850	853	843	844	39,300	844
2023-04-11	852	852	841	847	90,200	847
2023-04-10	852	854	846	849	36,700	849
2023-04-07	837	849	837	846	50,200	846
2023-04-06	843	846	835	840	82,500	840
2023-04-05	851	856	844	846	48,900	846
2023-04-04	862	866	857	862	69,000	862
2023-04-03	852	868	851	868	84,100	868
2023-03-31	847	850	837	842	90,400	842
2023-03-30	837	844	834	842	99,500	842
2023-03-29	850	855	843	854	109,000	854
2023-03-28	851	853	842	845	86,000	845
2023-03-27	848	848	836	841	48,800	841
2023-03-24	848	849	838	844	91,700	844
2023-03-23	845	859	843	857	52,400	857
2023-03-22	861	877	854	860	57,600	860
2023-03-20	845	857	842	846	83,600	846
2023-03-17	869	875	846	852	87,200	852
2023-03-16	850	856	843	856	106,400	856
2023-03-15	878	895	876	881	83,600	881
2023-03-14	883	883	855	863	281,400	863
2023-03-13	930	930	892	911	208,300	911
2023-03-10	994	999	957	959	208,400	959
2023-03-09	1,000	1,014	993	1,012	63,500	1,012
2023-03-08	985	998	985	996	29,000	996
2023-03-07	989	995	979	992	49,600	992
2023-03-06	1,009	1,009	985	988	58,600	988
2023-03-03	997	1,003	990	997	88,600	997
2023-03-02	1,001	1,012	984	987	82,200	987
2023-03-01	977	1,000	977	1,000	92,100	1,000
2023-02-28	988	990	970	981	77,600	981
2023-02-27	976	990	972	989	49,700	989
2023-02-24	979	991	970	976	86,200	976
2023-02-22	968	977	962	976	62,100	976
2023-02-21	954	973	954	972	50,000	972
2023-02-20	952	960	950	959	47,700	959
2023-02-17	941	951	941	948	57,400	948
2023-02-16	959	963	942	947	42,800	947
2023-02-15	942	954	940	954	71,800	954
2023-02-14	945	949	934	942	33,200	942
2023-02-13	949	962	939	939	45,600	939
2023-02-10	935	957	935	947	37,400	947
2023-02-09	943	951	939	940	33,500	940
2023-02-08	941	955	938	948	59,900	948
2023-02-07	930	940	919	931	71,900	931
2023-02-06	956	960	927	936	87,900	936
2023-02-03	943	952	938	950	57,700	950
2023-02-02	958	963	942	950	92,800	950
2023-02-01	965	977	957	962	73,400	962
2023-01-31	959	970	953	960	69,600	960
2023-01-30	942	965	942	957	125,000	957
2023-01-27	925	946	920	943	62,600	943
2023-01-26	917	926	907	920	48,500	920
2023-01-25	928	932	911	916	75,900	916
2023-01-24	897	928	896	927	136,600	927
2023-01-23	903	909	889	889	58,400	889
2023-01-20	877	899	877	895	51,200	895
2023-01-19	894	900	876	877	53,600	877
2023-01-18	890	896	861	894	107,100	894
2023-01-17	909	909	885	887	81,400	887
2023-01-16	947	952	907	907	105,600	907
2023-01-13	918	956	917	952	235,500	952
2023-01-12	887	915	884	912	168,500	912
2023-01-11	892	894	882	887	44,400	887
2023-01-10	889	899	882	882	43,700	882
2023-01-06	889	904	883	887	49,700	887
2023-01-05	912	914	890	890	88,200	890
2023-01-04	920	926	901	923	68,100	923

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 [2023年度]

8541 (株)愛媛銀行の時系列データ [2023年度]