8334 (株)群馬銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 559 | 559 | 554 | 559 | 37,000 | 559 |
| 2000-12-28 | 555 | 555 | 543 | 554 | 55,000 | 554 |
| 2000-12-27 | 538 | 560 | 538 | 560 | 27,000 | 560 |
| 2000-12-26 | 535 | 548 | 533 | 548 | 64,000 | 548 |
| 2000-12-25 | 531 | 542 | 531 | 540 | 51,000 | 540 |
| 2000-12-22 | 543 | 543 | 525 | 531 | 83,000 | 531 |
| 2000-12-21 | 534 | 537 | 527 | 533 | 232,000 | 533 |
| 2000-12-20 | 549 | 549 | 532 | 532 | 179,000 | 532 |
| 2000-12-19 | 538 | 538 | 526 | 529 | 345,000 | 529 |
| 2000-12-18 | 551 | 551 | 538 | 539 | 451,000 | 539 |
| 2000-12-15 | 560 | 565 | 550 | 552 | 511,000 | 552 |
| 2000-12-14 | 573 | 583 | 560 | 560 | 324,000 | 560 |
| 2000-12-13 | 581 | 581 | 570 | 573 | 281,000 | 573 |
| 2000-12-12 | 583 | 583 | 578 | 581 | 195,000 | 581 |
| 2000-12-11 | 561 | 573 | 559 | 573 | 193,000 | 573 |
| 2000-12-08 | 561 | 567 | 558 | 558 | 420,000 | 558 |
| 2000-12-07 | 567 | 567 | 561 | 561 | 138,000 | 561 |
| 2000-12-06 | 557 | 567 | 557 | 561 | 81,000 | 561 |
| 2000-12-05 | 561 | 563 | 557 | 557 | 77,000 | 557 |
| 2000-12-04 | 587 | 587 | 551 | 557 | 137,000 | 557 |
| 2000-12-01 | 578 | 580 | 575 | 577 | 119,000 | 577 |
| 2000-11-30 | 569 | 574 | 569 | 574 | 68,000 | 574 |
| 2000-11-29 | 569 | 573 | 569 | 569 | 19,000 | 569 |
| 2000-11-28 | 563 | 574 | 563 | 569 | 35,000 | 569 |
| 2000-11-27 | 573 | 575 | 572 | 573 | 64,000 | 573 |
| 2000-11-24 | 569 | 574 | 569 | 574 | 73,000 | 574 |
| 2000-11-22 | 569 | 577 | 565 | 569 | 75,000 | 569 |
| 2000-11-21 | 584 | 584 | 556 | 579 | 273,000 | 579 |
| 2000-11-20 | 584 | 585 | 580 | 584 | 158,000 | 584 |
| 2000-11-17 | 576 | 577 | 565 | 573 | 112,000 | 573 |
| 2000-11-16 | 569 | 570 | 556 | 556 | 54,000 | 556 |
| 2000-11-15 | 562 | 581 | 556 | 559 | 74,000 | 559 |
| 2000-11-14 | 583 | 584 | 578 | 578 | 34,000 | 578 |
| 2000-11-13 | 556 | 586 | 556 | 584 | 122,000 | 584 |
| 2000-11-10 | 555 | 578 | 555 | 578 | 51,000 | 578 |
| 2000-11-09 | 572 | 573 | 562 | 565 | 92,000 | 565 |
| 2000-11-08 | 569 | 584 | 569 | 579 | 55,000 | 579 |
| 2000-11-07 | 572 | 581 | 568 | 580 | 90,000 | 580 |
| 2000-11-06 | 571 | 590 | 569 | 586 | 199,000 | 586 |
| 2000-11-02 | 587 | 594 | 584 | 590 | 151,000 | 590 |
| 2000-11-01 | 585 | 585 | 578 | 584 | 101,000 | 584 |
| 2000-10-31 | 561 | 573 | 555 | 555 | 98,000 | 555 |
| 2000-10-30 | 573 | 573 | 554 | 562 | 34,000 | 562 |
| 2000-10-27 | 576 | 589 | 576 | 583 | 64,000 | 583 |
| 2000-10-26 | 553 | 578 | 553 | 577 | 171,000 | 577 |
| 2000-10-25 | 579 | 579 | 559 | 561 | 102,000 | 561 |
| 2000-10-24 | 586 | 586 | 579 | 579 | 49,000 | 579 |
| 2000-10-23 | 568 | 581 | 568 | 579 | 105,000 | 579 |
| 2000-10-20 | 590 | 591 | 563 | 568 | 212,000 | 568 |
| 2000-10-19 | 552 | 560 | 552 | 560 | 148,000 | 560 |
| 2000-10-18 | 570 | 570 | 550 | 552 | 127,000 | 552 |
| 2000-10-17 | 560 | 565 | 550 | 550 | 114,000 | 550 |
| 2000-10-16 | 574 | 574 | 564 | 568 | 55,000 | 568 |
| 2000-10-13 | 545 | 560 | 545 | 560 | 188,000 | 560 |
| 2000-10-12 | 571 | 573 | 566 | 566 | 32,000 | 566 |
| 2000-10-11 | 568 | 573 | 550 | 573 | 81,000 | 573 |
| 2000-10-10 | 582 | 582 | 568 | 572 | 104,000 | 572 |
| 2000-10-06 | 595 | 596 | 592 | 595 | 113,000 | 595 |
| 2000-10-05 | 587 | 595 | 587 | 595 | 58,000 | 595 |
| 2000-10-04 | 589 | 591 | 585 | 587 | 59,000 | 587 |
| 2000-10-03 | 597 | 599 | 568 | 599 | 360,000 | 599 |
| 2000-10-02 | 573 | 597 | 573 | 597 | 160,000 | 597 |
| 2000-09-29 | 576 | 589 | 576 | 586 | 264,000 | 586 |
| 2000-09-28 | 566 | 576 | 566 | 576 | 186,000 | 576 |
| 2000-09-27 | 574 | 575 | 569 | 570 | 82,000 | 570 |
| 2000-09-26 | 585 | 585 | 572 | 573 | 49,000 | 573 |
| 2000-09-25 | 579 | 591 | 579 | 585 | 91,000 | 585 |
| 2000-09-22 | 596 | 596 | 584 | 591 | 137,000 | 591 |
| 2000-09-21 | 600 | 600 | 580 | 581 | 267,000 | 581 |
| 2000-09-20 | 600 | 600 | 592 | 600 | 393,000 | 600 |
| 2000-09-19 | 565 | 592 | 560 | 592 | 359,000 | 592 |
| 2000-09-18 | 550 | 564 | 549 | 564 | 102,000 | 564 |
| 2000-09-14 | 536 | 554 | 536 | 548 | 124,000 | 548 |
| 2000-09-13 | 538 | 543 | 536 | 536 | 85,000 | 536 |
| 2000-09-12 | 540 | 548 | 536 | 536 | 98,000 | 536 |
| 2000-09-11 | 552 | 552 | 540 | 540 | 150,000 | 540 |
| 2000-09-08 | 553 | 565 | 553 | 564 | 211,000 | 564 |
| 2000-09-07 | 546 | 557 | 546 | 553 | 112,000 | 553 |
| 2000-09-06 | 550 | 553 | 546 | 547 | 104,000 | 547 |
| 2000-09-05 | 552 | 558 | 550 | 558 | 126,000 | 558 |
| 2000-09-04 | 567 | 567 | 558 | 558 | 148,000 | 558 |
| 2000-09-01 | 560 | 560 | 547 | 555 | 199,000 | 555 |
| 2000-08-31 | 552 | 560 | 550 | 550 | 243,000 | 550 |
| 2000-08-30 | 562 | 563 | 552 | 557 | 166,000 | 557 |
| 2000-08-29 | 570 | 574 | 561 | 574 | 130,000 | 574 |
| 2000-08-28 | 580 | 580 | 570 | 580 | 93,000 | 580 |
| 2000-08-25 | 580 | 580 | 570 | 580 | 123,000 | 580 |
| 2000-08-24 | 571 | 580 | 571 | 571 | 170,000 | 571 |
| 2000-08-23 | 571 | 577 | 567 | 571 | 122,000 | 571 |
| 2000-08-22 | 576 | 577 | 575 | 577 | 207,000 | 577 |
| 2000-08-21 | 572 | 572 | 570 | 571 | 80,000 | 571 |
| 2000-08-18 | 575 | 576 | 570 | 573 | 260,000 | 573 |
| 2000-08-17 | 572 | 572 | 567 | 570 | 90,000 | 570 |
| 2000-08-16 | 574 | 574 | 570 | 572 | 93,000 | 572 |
| 2000-08-15 | 565 | 574 | 565 | 574 | 181,000 | 574 |
| 2000-08-14 | 570 | 570 | 563 | 565 | 169,000 | 565 |
| 2000-08-11 | 563 | 570 | 563 | 570 | 129,000 | 570 |
| 2000-08-10 | 567 | 570 | 560 | 569 | 179,000 | 569 |
| 2000-08-09 | 555 | 564 | 555 | 560 | 108,000 | 560 |
| 2000-08-08 | 565 | 565 | 559 | 563 | 147,000 | 563 |
| 2000-08-07 | 563 | 563 | 551 | 559 | 138,000 | 559 |
| 2000-08-04 | 541 | 567 | 541 | 567 | 174,000 | 567 |
| 2000-08-03 | 540 | 550 | 539 | 550 | 205,000 | 550 |
| 2000-08-02 | 552 | 555 | 540 | 550 | 236,000 | 550 |
| 2000-08-01 | 531 | 548 | 531 | 540 | 253,000 | 540 |
| 2000-07-31 | 519 | 530 | 519 | 530 | 180,000 | 530 |
| 2000-07-28 | 510 | 528 | 510 | 520 | 353,000 | 520 |
| 2000-07-27 | 510 | 518 | 504 | 510 | 265,000 | 510 |
| 2000-07-26 | 524 | 525 | 512 | 514 | 171,000 | 514 |
| 2000-07-25 | 519 | 528 | 519 | 528 | 50,000 | 528 |
| 2000-07-24 | 522 | 530 | 519 | 519 | 62,000 | 519 |
| 2000-07-21 | 540 | 540 | 520 | 522 | 169,000 | 522 |
| 2000-07-19 | 520 | 543 | 520 | 534 | 165,000 | 534 |
| 2000-07-18 | 535 | 535 | 519 | 521 | 364,000 | 521 |
| 2000-07-17 | 530 | 537 | 530 | 532 | 106,000 | 532 |
| 2000-07-14 | 531 | 535 | 530 | 534 | 110,000 | 534 |
| 2000-07-13 | 526 | 530 | 520 | 521 | 329,000 | 521 |
| 2000-07-12 | 540 | 541 | 530 | 535 | 188,000 | 535 |
| 2000-07-11 | 540 | 546 | 536 | 546 | 98,000 | 546 |
| 2000-07-10 | 540 | 546 | 540 | 546 | 56,000 | 546 |
| 2000-07-07 | 550 | 550 | 540 | 541 | 106,000 | 541 |
| 2000-07-06 | 545 | 550 | 545 | 550 | 89,000 | 550 |
| 2000-07-05 | 544 | 545 | 540 | 545 | 62,000 | 545 |
| 2000-07-04 | 554 | 554 | 540 | 545 | 109,000 | 545 |
| 2000-07-03 | 548 | 550 | 548 | 549 | 100,000 | 549 |
| 2000-06-30 | 549 | 550 | 540 | 547 | 119,000 | 547 |
| 2000-06-29 | 550 | 550 | 540 | 545 | 180,000 | 545 |
| 2000-06-28 | 540 | 548 | 538 | 548 | 331,000 | 548 |
| 2000-06-27 | 531 | 544 | 531 | 544 | 296,000 | 544 |
| 2000-06-26 | 535 | 535 | 530 | 530 | 184,000 | 530 |
| 2000-06-23 | 541 | 541 | 535 | 535 | 90,000 | 535 |
| 2000-06-22 | 540 | 567 | 540 | 540 | 287,000 | 540 |
| 2000-06-21 | 535 | 546 | 530 | 545 | 202,000 | 545 |
| 2000-06-20 | 550 | 550 | 540 | 545 | 289,000 | 545 |
| 2000-06-19 | 539 | 540 | 536 | 540 | 99,000 | 540 |
| 2000-06-16 | 535 | 541 | 535 | 539 | 142,000 | 539 |
| 2000-06-15 | 531 | 543 | 531 | 535 | 181,000 | 535 |
| 2000-06-14 | 550 | 551 | 543 | 550 | 138,000 | 550 |
| 2000-06-13 | 552 | 560 | 550 | 558 | 180,000 | 558 |
| 2000-06-12 | 564 | 564 | 552 | 560 | 200,000 | 560 |
| 2000-06-09 | 558 | 564 | 550 | 564 | 429,000 | 564 |
| 2000-06-08 | 560 | 564 | 551 | 558 | 181,000 | 558 |
| 2000-06-07 | 552 | 560 | 552 | 560 | 227,000 | 560 |
| 2000-06-06 | 560 | 569 | 550 | 552 | 274,000 | 552 |
| 2000-06-05 | 571 | 571 | 559 | 560 | 183,000 | 560 |
| 2000-06-02 | 571 | 574 | 560 | 561 | 291,000 | 561 |
| 2000-06-01 | 572 | 576 | 566 | 571 | 203,000 | 571 |
| 2000-05-31 | 576 | 594 | 576 | 587 | 297,000 | 587 |
| 2000-05-30 | 595 | 595 | 574 | 575 | 175,000 | 575 |
| 2000-05-29 | 575 | 589 | 575 | 585 | 55,000 | 585 |
| 2000-05-26 | 592 | 592 | 582 | 585 | 192,000 | 585 |
| 2000-05-25 | 585 | 590 | 572 | 585 | 207,000 | 585 |
| 2000-05-24 | 598 | 598 | 584 | 590 | 254,000 | 590 |
| 2000-05-23 | 582 | 600 | 577 | 599 | 249,000 | 599 |
| 2000-05-22 | 585 | 585 | 570 | 572 | 107,000 | 572 |
| 2000-05-19 | 579 | 589 | 579 | 585 | 190,000 | 585 |
| 2000-05-18 | 584 | 584 | 560 | 579 | 376,000 | 579 |
| 2000-05-17 | 590 | 591 | 584 | 584 | 107,000 | 584 |
| 2000-05-16 | 575 | 590 | 574 | 580 | 231,000 | 580 |
| 2000-05-15 | 573 | 590 | 571 | 585 | 143,000 | 585 |
| 2000-05-12 | 575 | 580 | 567 | 573 | 81,000 | 573 |
| 2000-05-11 | 562 | 575 | 562 | 575 | 79,000 | 575 |
| 2000-05-10 | 554 | 579 | 554 | 577 | 202,000 | 577 |
| 2000-05-09 | 550 | 561 | 550 | 560 | 111,000 | 560 |
| 2000-05-08 | 542 | 550 | 540 | 550 | 194,000 | 550 |
| 2000-05-02 | 550 | 555 | 550 | 554 | 104,000 | 554 |
| 2000-05-01 | 543 | 548 | 533 | 534 | 295,000 | 534 |
| 2000-04-28 | 555 | 555 | 542 | 542 | 202,000 | 542 |
| 2000-04-27 | 550 | 555 | 542 | 542 | 187,000 | 542 |
| 2000-04-26 | 550 | 557 | 544 | 557 | 120,000 | 557 |
| 2000-04-25 | 556 | 557 | 550 | 557 | 83,000 | 557 |
| 2000-04-24 | 541 | 556 | 541 | 553 | 68,000 | 553 |
| 2000-04-21 | 557 | 560 | 535 | 538 | 186,000 | 538 |
| 2000-04-20 | 557 | 570 | 550 | 559 | 144,000 | 559 |
| 2000-04-19 | 551 | 560 | 547 | 550 | 357,000 | 550 |
| 2000-04-18 | 555 | 560 | 541 | 551 | 239,000 | 551 |
| 2000-04-17 | 538 | 540 | 530 | 540 | 291,000 | 540 |
| 2000-04-14 | 540 | 550 | 534 | 541 | 251,000 | 541 |
| 2000-04-13 | 550 | 550 | 538 | 540 | 292,000 | 540 |
| 2000-04-12 | 548 | 553 | 547 | 553 | 109,000 | 553 |
| 2000-04-11 | 554 | 561 | 548 | 549 | 595,000 | 549 |
| 2000-04-10 | 570 | 580 | 561 | 561 | 107,000 | 561 |
| 2000-04-07 | 572 | 580 | 565 | 574 | 316,000 | 574 |
| 2000-04-06 | 560 | 566 | 555 | 566 | 181,000 | 566 |
| 2000-04-05 | 560 | 574 | 555 | 574 | 186,000 | 574 |
| 2000-04-04 | 574 | 574 | 560 | 561 | 111,000 | 561 |
| 2000-04-03 | 565 | 569 | 557 | 565 | 141,000 | 565 |
| 2000-03-31 | 577 | 577 | 557 | 562 | 253,000 | 562 |
| 2000-03-30 | 591 | 591 | 567 | 567 | 83,000 | 567 |
| 2000-03-29 | 560 | 600 | 560 | 572 | 202,000 | 572 |
| 2000-03-28 | 571 | 571 | 560 | 566 | 198,000 | 566 |
| 2000-03-27 | 570 | 584 | 568 | 583 | 143,000 | 583 |
| 2000-03-24 | 571 | 577 | 560 | 577 | 458,000 | 577 |
| 2000-03-23 | 563 | 573 | 563 | 571 | 166,000 | 571 |
| 2000-03-22 | 600 | 604 | 569 | 569 | 401,000 | 569 |
| 2000-03-21 | 619 | 619 | 601 | 604 | 154,000 | 604 |
| 2000-03-17 | 610 | 620 | 610 | 619 | 255,000 | 619 |
| 2000-03-16 | 600 | 610 | 598 | 610 | 169,000 | 610 |
| 2000-03-15 | 580 | 610 | 578 | 600 | 338,000 | 600 |
| 2000-03-14 | 581 | 600 | 571 | 600 | 518,000 | 600 |
| 2000-03-13 | 567 | 567 | 560 | 567 | 231,000 | 567 |
| 2000-03-10 | 586 | 586 | 564 | 573 | 927,000 | 573 |
| 2000-03-09 | 577 | 577 | 568 | 576 | 122,000 | 576 |
| 2000-03-08 | 580 | 580 | 570 | 577 | 182,000 | 577 |
| 2000-03-07 | 580 | 590 | 578 | 580 | 230,000 | 580 |
| 2000-03-06 | 590 | 590 | 579 | 585 | 209,000 | 585 |
| 2000-03-03 | 591 | 600 | 590 | 590 | 183,000 | 590 |
| 2000-03-02 | 600 | 603 | 596 | 600 | 131,000 | 600 |
| 2000-03-01 | 603 | 605 | 600 | 603 | 139,000 | 603 |
| 2000-02-29 | 604 | 605 | 600 | 603 | 261,000 | 603 |
| 2000-02-28 | 605 | 619 | 602 | 605 | 81,000 | 605 |
| 2000-02-25 | 605 | 610 | 600 | 605 | 205,000 | 605 |
| 2000-02-24 | 615 | 615 | 605 | 605 | 40,000 | 605 |
| 2000-02-23 | 602 | 606 | 586 | 605 | 367,000 | 605 |
| 2000-02-22 | 603 | 606 | 600 | 600 | 160,000 | 600 |
| 2000-02-21 | 606 | 607 | 596 | 600 | 459,000 | 600 |
| 2000-02-18 | 620 | 623 | 604 | 606 | 420,000 | 606 |
| 2000-02-17 | 624 | 624 | 616 | 620 | 255,000 | 620 |
| 2000-02-16 | 618 | 626 | 613 | 624 | 197,000 | 624 |
| 2000-02-15 | 632 | 636 | 622 | 626 | 215,000 | 626 |
| 2000-02-14 | 636 | 648 | 633 | 636 | 302,000 | 636 |
| 2000-02-10 | 660 | 660 | 643 | 653 | 206,000 | 653 |
| 2000-02-09 | 670 | 678 | 660 | 663 | 72,000 | 663 |
| 2000-02-08 | 663 | 667 | 663 | 664 | 206,000 | 664 |
| 2000-02-07 | 670 | 672 | 665 | 665 | 150,000 | 665 |
| 2000-02-04 | 675 | 690 | 670 | 689 | 125,000 | 689 |
| 2000-02-03 | 680 | 687 | 670 | 672 | 85,000 | 672 |
| 2000-02-02 | 687 | 687 | 670 | 680 | 109,000 | 680 |
| 2000-02-01 | 680 | 680 | 665 | 679 | 217,000 | 679 |
| 2000-01-31 | 674 | 688 | 668 | 688 | 265,000 | 688 |
| 2000-01-28 | 673 | 673 | 664 | 664 | 126,000 | 664 |
| 2000-01-27 | 680 | 680 | 660 | 669 | 62,000 | 669 |
| 2000-01-26 | 666 | 680 | 665 | 680 | 240,000 | 680 |
| 2000-01-25 | 659 | 663 | 659 | 660 | 310,000 | 660 |
| 2000-01-24 | 661 | 674 | 660 | 673 | 126,000 | 673 |
| 2000-01-21 | 655 | 662 | 650 | 661 | 231,000 | 661 |
| 2000-01-20 | 659 | 661 | 655 | 660 | 101,000 | 660 |
| 2000-01-19 | 659 | 660 | 651 | 660 | 113,000 | 660 |
| 2000-01-18 | 661 | 662 | 640 | 659 | 439,000 | 659 |
| 2000-01-17 | 679 | 680 | 661 | 661 | 151,000 | 661 |
| 2000-01-14 | 659 | 680 | 650 | 680 | 216,000 | 680 |
| 2000-01-13 | 664 | 664 | 651 | 651 | 217,000 | 651 |
| 2000-01-12 | 660 | 670 | 660 | 664 | 182,000 | 664 |
| 2000-01-11 | 664 | 680 | 663 | 670 | 132,000 | 670 |
| 2000-01-07 | 669 | 674 | 660 | 674 | 38,000 | 674 |
| 2000-01-06 | 672 | 674 | 660 | 660 | 118,000 | 660 |
| 2000-01-05 | 660 | 673 | 660 | 672 | 77,000 | 672 |
| 2000-01-04 | 661 | 662 | 660 | 660 | 60,000 | 660 |
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
