[8541 東証1部] 愛媛銀行 日足 時系列データ

[8541 東証1部] 愛媛銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211421.001433.001414.001430.0095100135718700
2017-11-201402.001423.001390.001421.004280060456500
2017-11-171419.001420.001401.001413.00132400186244500
2017-11-161431.001432.001415.001415.0071100101229900
2017-11-151437.001440.001417.001432.00100500143533700
2017-11-141468.001473.001448.001449.006300091797200
2017-11-131474.001476.001456.001468.005730084129000
2017-11-101463.001476.001460.001474.005220076677200
2017-11-091468.001484.001461.001479.00155800229945500
2017-11-081458.001467.001447.001461.00121100176654500
2017-11-071424.001472.001424.001468.00266400388862600
2017-11-061451.001456.001429.001442.006120088219000
2017-11-021458.001464.001441.001461.005230076232100
2017-11-011468.001468.001447.001457.0069300100766200
2017-10-311462.001462.001446.001462.00101800148577500
2017-10-301445.001462.001442.001459.00256500373520500
2017-10-271435.001457.001428.001448.0099700144536800
2017-10-261433.001437.001424.001431.002780039808800
2017-10-251428.001446.001427.001429.0093200133781200
2017-10-241417.001432.001414.001424.006560093382100
2017-10-231422.001426.001402.001416.005720081057800
2017-10-201429.001429.001409.001411.005910083724500
2017-10-191436.001439.001430.001431.004910070443100
2017-10-181436.001437.001428.001436.005060072525500
2017-10-171445.001445.001433.001438.004570065684000
2017-10-161419.001441.001410.001436.0096200137859100
2017-10-131408.001424.001402.001417.0081900115645800
2017-10-121414.001415.001403.001406.005640079423400
2017-10-111422.001422.001406.001408.0085700121029100
2017-10-101413.001427.001409.001421.0086100121852800
2017-10-061412.001433.001412.001421.0070300100017700
2017-10-051410.001419.001405.001412.004230059656600
2017-10-041424.001433.001408.001420.00155800221435800
2017-10-031443.001443.001426.001428.006040086560900
2017-10-021447.001453.001436.001443.0092300133325500
2017-09-291446.001446.001437.001445.0077800112163000
2017-09-281437.001449.001437.001447.0075900109686800
2017-09-271446.001446.001425.001437.006170088564900
2017-09-261441.001454.001439.001449.0096000138970200
2017-09-251443.001450.001434.001440.0083900121073900
2017-09-221443.001444.001427.001440.0090300129852300
2017-09-211435.001446.001417.001423.006930099370900
2017-09-201436.001448.001429.001433.0071900103272200
2017-09-191437.001443.001425.001436.00114700164641700
2017-09-151397.001436.001396.001426.00194600276215300
2017-09-141407.001415.001392.001396.0080400112720700
2017-09-131380.001408.001380.001396.0074600104165100
2017-09-121362.001372.001357.001368.003140042879000
2017-09-111375.001377.001346.001350.005450074135600
2017-09-081396.001396.001347.001350.00102700140852500
2017-09-071360.001388.001360.001381.006860094392100
2017-09-061358.001366.001347.001353.006450087318300
2017-09-051376.001381.001362.001364.004280058719000
2017-09-041412.001415.001372.001373.006280087309400
2017-09-011419.001420.001399.001417.0076500108014000
2017-08-311385.001409.001383.001400.0081600114164700
2017-08-301386.001386.001372.001375.002780038241300
2017-08-291365.001376.001352.001375.002890039470700
2017-08-281379.001380.001361.001368.003360045958400
2017-08-251362.001382.001360.001375.005280072325000
2017-08-241354.001365.001354.001360.002290031134200
2017-08-231375.001376.001350.001354.003790051551500
2017-08-221370.001377.001364.001367.003580049064100
2017-08-211389.001389.001371.001372.004100056362800
2017-08-181370.001382.001361.001382.005970081986300
2017-08-171379.001386.001376.001378.004480061778200
2017-08-161394.001394.001374.001376.004620063733400
2017-08-151390.001406.001388.001395.006120085473100
2017-08-141376.001385.001370.001370.006230085728000
2017-08-101394.001397.001385.001396.002820039242400
2017-08-091396.001396.001381.001393.003720051626600
2017-08-081408.001408.001392.001401.002220031041700
2017-08-071396.001405.001396.001399.002530035387900
2017-08-041391.001396.001384.001392.002540035337700
2017-08-031388.001395.001386.001394.003130043534200
2017-08-021420.001420.001388.001388.004180058668700
2017-08-011391.001420.001391.001420.006760095025600
2017-07-311406.001406.001391.001394.003240045306200
2017-07-281395.001406.001390.001406.003280045914700
2017-07-271370.001397.001367.001395.004300059570000
2017-07-261377.001381.001367.001370.002980040875600
2017-07-251385.001385.001370.001370.004040055660000
2017-07-241384.001386.001368.001382.004760065602000
2017-07-211390.001392.001376.001386.002890039970000
2017-07-201389.001402.001388.001390.003740052131500
2017-07-191377.001391.001369.001390.006500089745900
2017-07-181396.001397.001376.001382.003930054367600
2017-07-141393.001399.001388.001398.003400047404900
2017-07-131402.001403.001391.001393.004200058646000
2017-07-121413.001420.001397.001402.004220059271900
2017-07-111410.001426.001410.001421.003330047310100
2017-07-101420.001421.001410.001412.003550050198900
2017-07-071427.001437.001413.001413.005580079578700
2017-07-061427.001440.001426.001434.005810083370800
2017-07-051419.001437.001419.001437.0088900127358100
2017-07-041437.001440.001425.001428.006030086410100
2017-07-031415.001437.001415.001437.00123300176641900
2017-06-301418.001427.001409.001415.0077300109667100
2017-06-291419.001427.001417.001423.0071200101279800
2017-06-281407.001418.001406.001406.006310089017400
2017-06-271403.001408.001398.001403.002930041113300
2017-06-261402.001403.001396.001397.003600050419100
2017-06-231401.001410.001393.001406.004920069008400
2017-06-221396.001408.001393.001398.004490062859900
2017-06-211401.001412.001401.001407.005920083247100
2017-06-201403.001421.001403.001404.006670094041900
2017-06-191397.001408.001396.001397.004520063292300
2017-06-161407.001414.001397.001399.0097300136543800
2017-06-151409.001417.001397.001397.003440048290100
2017-06-141414.001425.001407.001409.005090071972400
2017-06-131405.001421.001403.001414.003240045859600
2017-06-121415.001429.001409.001411.003160044791100
2017-06-091429.001429.001408.001423.0075600107759100
2017-06-081425.001435.001421.001428.005090072681600
2017-06-071420.001427.001414.001422.0070400100156400
2017-06-061418.001435.001411.001411.006510092893300
2017-06-051411.001429.001401.001423.005480077855400
2017-06-021384.001428.001383.001425.0085600120918200
2017-06-011370.001387.001370.001384.005930081836100
2017-05-311364.001368.001351.001367.005750078239000
2017-05-301370.001377.001352.001365.002930039944300
2017-05-291373.001379.001360.001370.005270072160600
2017-05-261381.001430.001321.001375.00234200323024000
2017-05-251403.001408.001383.001383.006780094433100
2017-05-241403.001425.001388.001414.006190086975200
2017-05-231383.001397.001378.001388.004080056608300
2017-05-221380.001398.001374.001381.004750065566300
2017-05-191377.001388.001372.001383.004370060276000
2017-05-181389.001389.001372.001379.007220099746400
2017-05-171418.001418.001404.001404.005010070603600
2017-05-161428.001434.001416.001425.00103600147876700
2017-05-151417.001426.001406.001423.005330075710400
2017-05-121412.001430.001409.001428.004840068876700
2017-05-111411.001427.001405.001421.005990084923200
2017-05-101410.001418.001402.001411.0089200125893000
2017-05-091417.001431.001403.001413.00116000164258900
2017-05-081416.001428.001394.001411.0087600123681800
2017-05-021425.001434.001416.001420.005620080098500
2017-05-011403.001419.001400.001419.003600050758200
2017-04-281433.001436.001405.001410.006930098368500
2017-04-271427.001433.001420.001424.00117800168061700
2017-04-261417.001429.001408.001426.006380090816700
2017-04-251407.001424.001407.001417.007050099832600
2017-04-241392.001411.001388.001407.006550091603200
2017-04-211360.001375.001357.001368.005570076064200
2017-04-201321.001358.001321.001349.004380058974700
2017-04-191313.001331.001308.001316.006200081769100
2017-04-181322.001356.001322.001332.004210056358700
2017-04-171327.001335.001310.001316.003190041984400
2017-04-141323.001336.001315.001327.002480032889600
2017-04-131325.001339.001316.001330.004730062875100
2017-04-121327.001340.001316.001334.003080041007900
2017-04-111337.001343.001332.001337.002310030914300
2017-04-101341.001357.001332.001341.003890052184500
2017-04-071343.001361.001338.001341.004430059650800
2017-04-061347.001352.001329.001338.004650062224300
2017-04-051353.001371.001345.001356.005860079492400
2017-04-041364.001377.001356.001359.005840079621200
2017-04-031369.001376.001350.001370.004260058244300
2017-03-311400.001409.001358.001361.00118800163416000
2017-03-301391.001398.001384.001385.004150057594400
2017-03-291419.001419.001386.001398.003890054366200
2017-03-281387.001421.001384.001417.0098400138132000
2017-03-271367.001379.001364.001376.005620077001500
2017-03-241377.001397.001373.001397.00104400144864400
2017-03-231380.001387.001361.001376.00112300154457700
2017-03-221396.001401.001385.001385.0076400106233100
2017-03-211415.001427.001415.001426.004580065130100
2017-03-171408.001429.001407.001429.00107600152892800
2017-03-161410.001414.001402.001405.005010070437000
2017-03-151426.001426.001414.001418.002080029516600
2017-03-141429.001430.001416.001423.006150087511200
2017-03-131411.001434.001409.001424.00106000151021700
2017-03-101404.001424.001404.001421.00118600167718700
2017-03-091403.001407.001395.001403.002310032378400
2017-03-081397.001405.001390.001397.004660065032700
2017-03-071398.001410.001396.001397.001780024917300
2017-03-061393.001409.001382.001404.004870068287100
2017-03-031398.001402.001390.001401.004560063716800
2017-03-021404.001408.001386.001398.004360061033100
2017-03-011388.001400.001373.001396.006720093324700
2017-02-281382.001405.001382.001387.004740065905400
2017-02-271377.001383.001360.001380.005820080082800
2017-02-241394.001400.001387.001395.005120071408200
2017-02-231419.001419.001384.001395.006250087316200
2017-02-221419.001421.001409.001420.005700080780400
2017-02-211415.001420.001406.001419.002330032930700
2017-02-201403.001426.001391.001419.005440076840700
2017-02-171420.001424.001407.001416.003740052936100
2017-02-161430.001438.001410.001415.006780096529900
2017-02-151435.001440.001425.001429.006500092989400
2017-02-141435.001455.001417.001420.006850098093000
2017-02-131437.001439.001425.001427.004550065142200
2017-02-101419.001435.001419.001430.0074200105946700
2017-02-091410.001421.001400.001410.005240073945200
2017-02-081414.001417.001400.001411.004480063147200
2017-02-071400.001431.001398.001412.0097000137629800
2017-02-061376.001395.001360.001386.005200071786400
2017-02-031347.001390.001347.001380.005680078236500
2017-02-021383.001383.001344.001348.003600049011800
2017-02-011359.001381.001349.001379.004260058172700
2017-01-311333.001365.001333.001360.005530074881800
2017-01-301354.001354.001333.001347.005230070268600
2017-01-271367.001379.001364.001365.004970068133200
2017-01-261350.001371.001347.001367.004070055494800
2017-01-251352.001362.001331.001337.006250083725500
2017-01-241353.001353.001327.001335.006120081983900
2017-01-231349.001362.001341.001353.002720036773900
2017-01-201370.001375.001342.001360.005490074604800
2017-01-191350.001380.001346.001379.005540075642800
2017-01-181343.001351.001323.001337.006520087049500
2017-01-171350.001354.001326.001333.004080054564700
2017-01-161367.001378.001350.001358.005300072131300
2017-01-131377.001380.001362.001367.003690050539100
2017-01-121384.001384.001366.001378.005550076394300
2017-01-111385.001392.001371.001389.006820094495500
2017-01-101388.001395.001362.001381.0084700117310800
2017-01-061382.001390.001375.001380.004010055388000
2017-01-051400.001400.001381.001398.004860067735400
2017-01-041380.001403.001374.001402.005690079450300
2016-12-301368.001381.001358.001378.006620090708400
2016-12-291369.001381.001361.001371.005770079074300
2016-12-281358.001372.001356.001369.003260044527200
2016-12-271356.001372.001354.001357.006950094687500
2016-12-261376.001377.001356.001358.005230071399200
2016-12-221394.001394.001373.001386.005630078044800
2016-12-211401.001414.001385.001395.006810095216800
2016-12-201395.001403.001391.001399.006810095237300
2016-12-191409.001410.001398.001400.005700079924100
2016-12-161424.001426.001405.001408.0086600122419300
2016-12-151415.001430.001410.001420.0076200108211800
2016-12-141418.001420.001403.001411.0073400103800200
2016-12-131408.001436.001401.001418.00200700284598600
2016-12-121418.001419.001387.001408.00150700212079700
2016-12-091383.001423.001383.001418.00180100253934300
2016-12-081410.001415.001402.001413.0098200138432200
2016-12-071401.001411.001401.001410.00105700148870300
2016-12-061409.001412.001391.001395.0079100110772600
2016-12-051388.001412.001387.001407.00178800250573800
2016-12-021395.001408.001385.001397.00218500305463300
2016-12-011380.001402.001369.001393.00186000258730200
2016-11-301400.001400.001365.001365.00649700893359200
2016-11-291376.001400.001376.001398.0080000111460600
2016-11-281384.001405.001382.001395.00131100182998200
2016-11-251401.001401.001374.001395.00121000168191400
2016-11-241400.001400.001369.001386.0078700108857600
2016-11-221400.001403.001391.001391.0074200103631500
2016-11-211398.001400.001389.001399.0074000103392000
2016-11-181390.001398.001389.001395.0098400137203500
2016-11-171376.001398.001371.001384.00102600142008500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter