8334 (株)群馬銀行 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 416 | 430 | 415 | 429 | 156,000 | 392.60 |
| 1984-12-27 | 411 | 420 | 411 | 415 | 131,000 | 379.78 |
| 1984-12-26 | 401 | 408 | 401 | 408 | 61,000 | 373.38 |
| 1984-12-25 | 400 | 400 | 400 | 400 | 43,000 | 366.06 |
| 1984-12-24 | 400 | 400 | 400 | 400 | 53,000 | 366.06 |
| 1984-12-22 | 400 | 402 | 400 | 400 | 80,000 | 366.06 |
| 1984-12-21 | 400 | 400 | 395 | 395 | 47,000 | 361.48 |
| 1984-12-20 | 398 | 400 | 398 | 400 | 61,000 | 366.06 |
| 1984-12-19 | 395 | 400 | 395 | 395 | 160,000 | 361.48 |
| 1984-12-18 | 380 | 390 | 380 | 390 | 38,000 | 356.91 |
| 1984-12-14 | 399 | 399 | 399 | 399 | 4,000 | 365.14 |
| 1984-12-13 | 400 | 400 | 400 | 400 | 32,000 | 366.06 |
| 1984-12-12 | 399 | 400 | 397 | 400 | 67,000 | 366.06 |
| 1984-12-11 | 400 | 400 | 400 | 400 | 62,000 | 366.06 |
| 1984-12-10 | 400 | 408 | 400 | 408 | 106,000 | 373.38 |
| 1984-12-07 | 400 | 400 | 400 | 400 | 53,000 | 366.06 |
| 1984-12-06 | 400 | 400 | 400 | 400 | 134,000 | 366.06 |
| 1984-12-03 | 399 | 399 | 399 | 399 | 44,000 | 365.14 |
| 1984-11-30 | 370 | 370 | 370 | 370 | 87,000 | 338.60 |
| 1984-11-29 | 352 | 357 | 352 | 357 | 20,000 | 326.71 |
| 1984-11-27 | 357 | 357 | 357 | 357 | 10,000 | 326.71 |
| 1984-11-24 | 357 | 357 | 357 | 357 | 6,000 | 326.71 |
| 1984-11-21 | 358 | 358 | 358 | 358 | 1,000 | 327.62 |
| 1984-11-19 | 359 | 359 | 359 | 359 | 68,000 | 328.54 |
| 1984-11-16 | 359 | 359 | 359 | 359 | 6,000 | 328.54 |
| 1984-11-14 | 360 | 360 | 360 | 360 | 10,000 | 329.45 |
| 1984-11-13 | 360 | 360 | 359 | 360 | 7,000 | 329.45 |
| 1984-11-09 | 360 | 360 | 360 | 360 | 19,000 | 329.45 |
| 1984-11-08 | 360 | 360 | 360 | 360 | 21,000 | 329.45 |
| 1984-11-07 | 362 | 362 | 362 | 362 | 5,000 | 331.28 |
| 1984-11-06 | 360 | 361 | 360 | 361 | 10,000 | 330.37 |
| 1984-11-05 | 359 | 359 | 359 | 359 | 13,000 | 328.54 |
| 1984-11-02 | 360 | 360 | 359 | 359 | 85,000 | 328.54 |
| 1984-11-01 | 361 | 361 | 360 | 360 | 48,000 | 329.45 |
| 1984-10-31 | 361 | 361 | 361 | 361 | 18,000 | 330.37 |
| 1984-10-30 | 360 | 360 | 360 | 360 | 18,000 | 329.45 |
| 1984-10-29 | 360 | 360 | 360 | 360 | 9,000 | 329.45 |
| 1984-10-27 | 360 | 360 | 360 | 360 | 10,000 | 329.45 |
| 1984-10-26 | 360 | 360 | 360 | 360 | 134,000 | 329.45 |
| 1984-10-25 | 360 | 360 | 360 | 360 | 34,000 | 329.45 |
| 1984-10-24 | 360 | 360 | 360 | 360 | 88,000 | 329.45 |
| 1984-10-23 | 360 | 360 | 360 | 360 | 32,000 | 329.45 |
| 1984-10-22 | 360 | 360 | 360 | 360 | 114,000 | 329.45 |
| 1984-10-19 | 360 | 360 | 360 | 360 | 83,000 | 329.45 |
| 1984-10-18 | 360 | 360 | 360 | 360 | 22,000 | 329.45 |
| 1984-10-17 | 360 | 360 | 360 | 360 | 10,000 | 329.45 |
| 1984-10-16 | 361 | 361 | 360 | 360 | 24,000 | 329.45 |
| 1984-10-15 | 360 | 360 | 360 | 360 | 13,000 | 329.45 |
| 1984-10-12 | 360 | 360 | 360 | 360 | 105,000 | 329.45 |
| 1984-10-11 | 360 | 360 | 360 | 360 | 6,000 | 329.45 |
| 1984-10-09 | 360 | 360 | 360 | 360 | 14,000 | 329.45 |
| 1984-10-08 | 360 | 360 | 360 | 360 | 25,000 | 329.45 |
| 1984-10-05 | 373 | 390 | 373 | 390 | 58,000 | 356.91 |
| 1984-10-04 | 363 | 363 | 363 | 363 | 25,000 | 332.20 |
| 1984-10-03 | 360 | 360 | 360 | 360 | 11,000 | 329.45 |
| 1984-10-02 | 360 | 360 | 360 | 360 | 37,000 | 329.45 |
| 1984-10-01 | 350 | 360 | 350 | 360 | 30,000 | 329.45 |
| 1984-09-29 | 350 | 350 | 350 | 350 | 6,000 | 320.30 |
| 1984-09-28 | 350 | 352 | 350 | 350 | 30,000 | 320.30 |
| 1984-09-27 | 350 | 350 | 350 | 350 | 2,000 | 320.30 |
| 1984-09-26 | 345 | 350 | 345 | 350 | 25,000 | 320.30 |
| 1984-09-25 | 349 | 350 | 347 | 347 | 28,000 | 317.55 |
| 1984-09-22 | 349 | 350 | 344 | 350 | 39,000 | 320.30 |
| 1984-09-21 | 350 | 350 | 350 | 350 | 6,000 | 320.30 |
| 1984-09-20 | 355 | 355 | 355 | 355 | 5,000 | 324.88 |
| 1984-09-19 | 357 | 357 | 357 | 357 | 363,000 | 326.71 |
| 1984-09-18 | 359 | 359 | 359 | 359 | 305,000 | 328.54 |
| 1984-09-17 | 360 | 360 | 355 | 360 | 108,000 | 329.45 |
| 1984-09-14 | 360 | 360 | 360 | 360 | 250,000 | 329.45 |
| 1984-09-13 | 360 | 360 | 360 | 360 | 41,000 | 329.45 |
| 1984-09-12 | 360 | 360 | 360 | 360 | 28,000 | 329.45 |
| 1984-09-11 | 355 | 360 | 355 | 360 | 58,000 | 329.45 |
| 1984-09-10 | 355 | 355 | 355 | 355 | 26,000 | 324.88 |
| 1984-09-07 | 359 | 359 | 357 | 357 | 5,000 | 326.71 |
| 1984-09-06 | 356 | 358 | 356 | 358 | 6,000 | 327.62 |
| 1984-09-05 | 355 | 355 | 355 | 355 | 18,000 | 324.88 |
| 1984-09-04 | 355 | 355 | 355 | 355 | 26,000 | 324.88 |
| 1984-09-03 | 355 | 355 | 355 | 355 | 16,000 | 324.88 |
| 1984-09-01 | 355 | 355 | 355 | 355 | 7,000 | 324.88 |
| 1984-08-31 | 355 | 355 | 355 | 355 | 112,000 | 324.88 |
| 1984-08-29 | 355 | 357 | 355 | 357 | 25,000 | 326.71 |
| 1984-08-28 | 355 | 355 | 355 | 355 | 62,000 | 324.88 |
| 1984-08-27 | 357 | 357 | 357 | 357 | 4,000 | 326.71 |
| 1984-08-25 | 358 | 358 | 358 | 358 | 9,000 | 327.62 |
| 1984-08-24 | 358 | 358 | 358 | 358 | 10,000 | 327.62 |
| 1984-08-23 | 361 | 361 | 361 | 361 | 211,000 | 330.37 |
| 1984-08-22 | 357 | 357 | 357 | 357 | 34,000 | 326.71 |
| 1984-08-21 | 361 | 362 | 355 | 355 | 246,000 | 324.88 |
| 1984-08-20 | 355 | 355 | 355 | 355 | 20,000 | 324.88 |
| 1984-08-18 | 355 | 355 | 355 | 355 | 144,000 | 324.88 |
| 1984-08-17 | 355 | 355 | 355 | 355 | 24,000 | 324.88 |
| 1984-08-16 | 355 | 355 | 355 | 355 | 5,000 | 324.88 |
| 1984-08-15 | 355 | 355 | 355 | 355 | 11,000 | 324.88 |
| 1984-08-14 | 355 | 355 | 355 | 355 | 1,000 | 324.88 |
| 1984-08-13 | 355 | 355 | 355 | 355 | 6,000 | 324.88 |
| 1984-08-10 | 355 | 355 | 355 | 355 | 23,000 | 324.88 |
| 1984-08-08 | 355 | 355 | 355 | 355 | 6,000 | 324.88 |
| 1984-08-07 | 355 | 355 | 355 | 355 | 52,000 | 324.88 |
| 1984-08-06 | 355 | 355 | 355 | 355 | 22,000 | 324.88 |
| 1984-08-03 | 361 | 365 | 361 | 365 | 17,000 | 334.03 |
| 1984-08-01 | 366 | 366 | 366 | 366 | 195,000 | 334.94 |
| 1984-07-31 | 366 | 366 | 366 | 366 | 245,000 | 334.94 |
| 1984-07-30 | 366 | 366 | 366 | 366 | 27,000 | 334.94 |
| 1984-07-28 | 362 | 366 | 362 | 366 | 78,000 | 334.94 |
| 1984-07-26 | 362 | 365 | 362 | 365 | 26,000 | 334.03 |
| 1984-07-25 | 366 | 366 | 366 | 366 | 52,000 | 334.94 |
| 1984-07-24 | 366 | 366 | 366 | 366 | 76,000 | 334.94 |
| 1984-07-20 | 369 | 369 | 369 | 369 | 13,000 | 337.69 |
| 1984-07-19 | 369 | 369 | 369 | 369 | 115,000 | 337.69 |
| 1984-07-18 | 371 | 371 | 369 | 369 | 4,000 | 337.69 |
| 1984-07-17 | 372 | 372 | 372 | 372 | 6,000 | 340.43 |
| 1984-07-16 | 372 | 372 | 372 | 372 | 7,000 | 340.43 |
| 1984-07-13 | 372 | 372 | 372 | 372 | 9,000 | 340.43 |
| 1984-07-12 | 370 | 370 | 370 | 370 | 2,000 | 338.60 |
| 1984-07-11 | 375 | 375 | 374 | 375 | 38,000 | 343.18 |
| 1984-07-10 | 370 | 375 | 370 | 375 | 13,000 | 343.18 |
| 1984-07-09 | 390 | 390 | 389 | 390 | 10,000 | 356.91 |
| 1984-07-06 | 395 | 395 | 395 | 395 | 17,000 | 361.48 |
| 1984-07-04 | 400 | 400 | 400 | 400 | 204,000 | 366.06 |
| 1984-07-03 | 400 | 400 | 400 | 400 | 697,000 | 366.06 |
| 1984-07-02 | 400 | 400 | 400 | 400 | 2,000 | 366.06 |
| 1984-06-30 | 400 | 400 | 400 | 400 | 39,000 | 366.06 |
| 1984-06-29 | 404 | 405 | 400 | 405 | 69,000 | 370.63 |
| 1984-06-28 | 400 | 405 | 400 | 405 | 1,049,999 | 370.63 |
| 1984-06-27 | 400 | 405 | 399 | 400 | 169,000 | 366.06 |
| 1984-06-26 | 400 | 400 | 400 | 400 | 83,000 | 366.06 |
| 1984-06-25 | 400 | 400 | 400 | 400 | 51,000 | 366.06 |
| 1984-06-23 | 400 | 400 | 400 | 400 | 23,000 | 366.06 |
| 1984-06-22 | 400 | 400 | 400 | 400 | 507,000 | 366.06 |
| 1984-06-21 | 400 | 400 | 400 | 400 | 251,000 | 366.06 |
| 1984-06-20 | 400 | 400 | 400 | 400 | 99,000 | 366.06 |
| 1984-06-19 | 400 | 400 | 400 | 400 | 250,000 | 366.06 |
| 1984-06-18 | 400 | 401 | 400 | 400 | 46,000 | 366.06 |
| 1984-06-16 | 400 | 400 | 400 | 400 | 42,000 | 366.06 |
| 1984-06-15 | 400 | 400 | 400 | 400 | 82,000 | 366.06 |
| 1984-06-14 | 400 | 401 | 400 | 400 | 41,000 | 366.06 |
| 1984-06-13 | 405 | 405 | 400 | 400 | 195,000 | 366.06 |
| 1984-06-12 | 380 | 400 | 380 | 400 | 47,000 | 366.06 |
| 1984-06-11 | 400 | 400 | 400 | 400 | 14,000 | 366.06 |
| 1984-06-08 | 391 | 400 | 386 | 400 | 103,000 | 366.06 |
| 1984-06-07 | 391 | 391 | 391 | 391 | 2,000 | 357.82 |
| 1984-06-06 | 381 | 385 | 381 | 385 | 16,000 | 352.33 |
| 1984-06-05 | 380 | 380 | 380 | 380 | 15,000 | 347.75 |
| 1984-06-04 | 380 | 381 | 380 | 380 | 72,000 | 347.75 |
| 1984-06-02 | 380 | 380 | 375 | 375 | 205,000 | 343.18 |
| 1984-06-01 | 380 | 380 | 380 | 380 | 81,000 | 347.75 |
| 1984-05-31 | 380 | 380 | 380 | 380 | 33,000 | 347.75 |
| 1984-05-30 | 375 | 381 | 370 | 380 | 27,000 | 347.75 |
| 1984-05-29 | 380 | 380 | 380 | 380 | 21,000 | 347.75 |
| 1984-05-28 | 390 | 390 | 390 | 390 | 3,000 | 356.91 |
| 1984-05-26 | 390 | 390 | 390 | 390 | 3,000 | 356.91 |
| 1984-05-25 | 390 | 390 | 390 | 390 | 15,000 | 356.91 |
| 1984-05-24 | 395 | 395 | 390 | 390 | 19,000 | 356.91 |
| 1984-05-23 | 395 | 395 | 390 | 395 | 40,000 | 361.48 |
| 1984-05-22 | 399 | 400 | 390 | 395 | 40,000 | 361.48 |
| 1984-05-21 | 410 | 410 | 409 | 409 | 16,000 | 374.29 |
| 1984-05-19 | 392 | 393 | 392 | 392 | 19,000 | 358.74 |
| 1984-05-18 | 400 | 404 | 390 | 390 | 100,000 | 356.91 |
| 1984-05-17 | 405 | 410 | 405 | 410 | 64,000 | 375.21 |
| 1984-05-16 | 410 | 410 | 410 | 410 | 37,000 | 375.21 |
| 1984-05-15 | 415 | 415 | 410 | 410 | 26,000 | 375.21 |
| 1984-05-14 | 420 | 420 | 420 | 420 | 30,000 | 384.36 |
| 1984-05-11 | 415 | 420 | 415 | 420 | 47,000 | 384.36 |
| 1984-05-10 | 430 | 430 | 425 | 425 | 26,000 | 388.94 |
| 1984-05-09 | 425 | 440 | 425 | 430 | 79,000 | 393.51 |
| 1984-05-08 | 410 | 420 | 410 | 420 | 78,000 | 384.36 |
| 1984-05-07 | 411 | 411 | 410 | 410 | 14,000 | 375.21 |
| 1984-05-04 | 415 | 425 | 415 | 420 | 37,000 | 384.36 |
| 1984-05-02 | 439 | 439 | 425 | 430 | 42,000 | 393.51 |
| 1984-05-01 | 439 | 440 | 438 | 438 | 47,000 | 400.83 |
| 1984-04-28 | 445 | 450 | 445 | 449 | 69,000 | 410.90 |
| 1984-04-27 | 430 | 440 | 430 | 440 | 75,000 | 402.66 |
| 1984-04-26 | 445 | 450 | 430 | 430 | 255,000 | 393.51 |
| 1984-04-25 | 465 | 465 | 425 | 445 | 530,000 | 407.24 |
| 1984-04-24 | 465 | 465 | 465 | 465 | 787,999 | 425.54 |
| 1984-04-23 | 380 | 380 | 370 | 370 | 104,000 | 338.60 |
| 1984-04-21 | 356 | 360 | 356 | 360 | 16,000 | 329.45 |
| 1984-04-20 | 355 | 355 | 350 | 350 | 285,000 | 320.30 |
| 1984-04-19 | 355 | 359 | 355 | 355 | 86,000 | 324.88 |
| 1984-04-18 | 370 | 370 | 369 | 369 | 37,000 | 337.69 |
| 1984-04-17 | 375 | 375 | 375 | 375 | 32,000 | 343.18 |
| 1984-04-16 | 390 | 390 | 375 | 375 | 31,000 | 343.18 |
| 1984-04-13 | 390 | 390 | 380 | 390 | 50,000 | 356.91 |
| 1984-04-12 | 405 | 408 | 385 | 390 | 66,000 | 356.91 |
| 1984-04-11 | 420 | 420 | 399 | 410 | 124,000 | 375.21 |
| 1984-04-10 | 425 | 430 | 420 | 420 | 56,000 | 384.36 |
| 1984-04-09 | 425 | 425 | 425 | 425 | 38,000 | 388.94 |
| 1984-04-07 | 440 | 440 | 435 | 440 | 51,000 | 402.66 |
| 1984-04-06 | 450 | 450 | 440 | 448 | 60,000 | 409.98 |
| 1984-04-05 | 450 | 455 | 450 | 450 | 156,000 | 411.81 |
| 1984-04-04 | 460 | 460 | 450 | 450 | 303,000 | 411.81 |
| 1984-04-03 | 444 | 455 | 440 | 450 | 268,000 | 411.81 |
| 1984-04-02 | 400 | 420 | 400 | 420 | 149,000 | 384.36 |
| 1984-03-30 | 400 | 400 | 400 | 400 | 164,000 | 366.06 |
| 1984-03-29 | 360 | 380 | 359 | 380 | 77,000 | 347.75 |
| 1984-03-27 | 360 | 360 | 357 | 360 | 53,000 | 329.45 |
| 1984-03-26 | 359 | 360 | 355 | 360 | 136,000 | 329.45 |
| 1984-03-24 | 358 | 361 | 358 | 360 | 48,000 | 329.45 |
| 1984-03-23 | 355 | 357 | 355 | 357 | 38,000 | 326.71 |
| 1984-03-22 | 355 | 357 | 355 | 355 | 54,000 | 324.88 |
| 1984-03-21 | 358 | 358 | 355 | 355 | 5,000 | 324.88 |
| 1984-03-19 | 358 | 359 | 355 | 355 | 158,000 | 324.88 |
| 1984-03-17 | 360 | 360 | 355 | 359 | 48,000 | 328.54 |
| 1984-03-16 | 369 | 369 | 360 | 360 | 87,000 | 329.45 |
| 1984-03-15 | 369 | 370 | 368 | 369 | 36,000 | 337.69 |
| 1984-03-14 | 360 | 370 | 360 | 360 | 722,000 | 329.45 |
| 1984-03-13 | 350 | 351 | 350 | 350 | 75,000 | 320.30 |
| 1984-03-12 | 349 | 349 | 347 | 347 | 12,000 | 317.55 |
| 1984-03-09 | 349 | 350 | 348 | 349 | 67,000 | 319.38 |
| 1984-03-08 | 349 | 350 | 349 | 349 | 277,000 | 319.38 |
| 1984-03-07 | 349 | 350 | 349 | 350 | 34,000 | 320.30 |
| 1984-03-06 | 351 | 351 | 350 | 350 | 319,000 | 320.30 |
| 1984-03-05 | 360 | 360 | 350 | 350 | 42,000 | 320.30 |
| 1984-03-03 | 350 | 360 | 350 | 360 | 47,000 | 329.45 |
| 1984-03-02 | 340 | 350 | 340 | 350 | 129,000 | 320.30 |
| 1984-03-01 | 345 | 345 | 340 | 340 | 123,000 | 311.15 |
| 1984-02-29 | 340 | 345 | 340 | 345 | 90,000 | 315.72 |
| 1984-02-28 | 340 | 340 | 340 | 340 | 74,000 | 311.15 |
| 1984-02-27 | 340 | 345 | 340 | 340 | 118,000 | 311.15 |
| 1984-02-25 | 330 | 345 | 329 | 345 | 138,000 | 315.72 |
| 1984-02-24 | 320 | 330 | 320 | 330 | 154,000 | 302 |
| 1984-02-23 | 320 | 320 | 318 | 320 | 42,000 | 292.85 |
| 1984-02-22 | 320 | 320 | 320 | 320 | 110,000 | 292.85 |
| 1984-02-21 | 320 | 320 | 315 | 318 | 142,000 | 291.02 |
| 1984-02-20 | 301 | 318 | 301 | 318 | 79,000 | 291.02 |
| 1984-02-18 | 300 | 301 | 300 | 301 | 145,000 | 275.46 |
| 1984-02-17 | 300 | 300 | 297 | 300 | 136,000 | 274.54 |
| 1984-02-16 | 295 | 300 | 295 | 300 | 26,000 | 274.54 |
| 1984-02-15 | 310 | 311 | 300 | 301 | 91,000 | 275.46 |
| 1984-02-14 | 319 | 319 | 311 | 311 | 47,000 | 284.61 |
| 1984-02-13 | 319 | 320 | 314 | 319 | 26,000 | 291.93 |
| 1984-02-10 | 325 | 325 | 315 | 320 | 178,000 | 292.85 |
| 1984-02-08 | 274 | 274 | 274 | 274 | 12,000 | 250.75 |
| 1984-02-07 | 272 | 272 | 271 | 271 | 11,000 | 248 |
| 1984-02-06 | 271 | 271 | 271 | 271 | 16,000 | 248 |
| 1984-02-03 | 271 | 271 | 271 | 271 | 9,000 | 248 |
| 1984-02-02 | 271 | 271 | 271 | 271 | 15,000 | 248 |
| 1984-02-01 | 271 | 271 | 271 | 271 | 42,000 | 248 |
| 1984-01-31 | 266 | 266 | 266 | 266 | 10,000 | 243.43 |
| 1984-01-30 | 266 | 270 | 266 | 266 | 15,000 | 243.43 |
| 1984-01-28 | 266 | 266 | 266 | 266 | 10,000 | 243.43 |
| 1984-01-27 | 266 | 266 | 266 | 266 | 126,000 | 243.43 |
| 1984-01-25 | 264 | 264 | 264 | 264 | 12,000 | 241.60 |
| 1984-01-23 | 261 | 261 | 261 | 261 | 45,000 | 238.85 |
| 1984-01-21 | 261 | 261 | 261 | 261 | 24,000 | 238.85 |
| 1984-01-20 | 255 | 255 | 255 | 255 | 117,000 | 233.36 |
| 1984-01-19 | 252 | 253 | 252 | 253 | 116,000 | 231.53 |
| 1984-01-18 | 252 | 253 | 252 | 252 | 22,000 | 230.62 |
| 1984-01-17 | 252 | 252 | 252 | 252 | 16,000 | 230.62 |
| 1984-01-13 | 252 | 252 | 252 | 252 | 6,000 | 230.62 |
| 1984-01-12 | 251 | 252 | 251 | 252 | 16,000 | 230.62 |
| 1984-01-10 | 257 | 257 | 251 | 251 | 133,000 | 229.70 |
| 1984-01-09 | 251 | 252 | 251 | 252 | 31,000 | 230.62 |
| 1984-01-07 | 251 | 251 | 251 | 251 | 18,000 | 229.70 |
| 1984-01-06 | 251 | 251 | 251 | 251 | 41,000 | 229.70 |
| 1984-01-05 | 251 | 251 | 251 | 251 | 158,000 | 229.70 |
| 1984-01-04 | 251 | 251 | 251 | 251 | 22,000 | 229.70 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1983-07-27]1株→1.18株
