8334 (株)群馬銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 595 | 595 | 588 | 595 | 235,000 | 595 |
| 2004-12-29 | 595 | 599 | 586 | 590 | 618,000 | 590 |
| 2004-12-28 | 580 | 585 | 577 | 585 | 328,000 | 585 |
| 2004-12-27 | 579 | 582 | 578 | 580 | 949,000 | 580 |
| 2004-12-24 | 562 | 583 | 562 | 578 | 1,232,000 | 578 |
| 2004-12-22 | 552 | 558 | 552 | 554 | 789,000 | 554 |
| 2004-12-21 | 548 | 555 | 547 | 550 | 1,319,000 | 550 |
| 2004-12-20 | 542 | 544 | 539 | 541 | 614,000 | 541 |
| 2004-12-17 | 538 | 545 | 537 | 542 | 528,000 | 542 |
| 2004-12-16 | 534 | 538 | 533 | 538 | 581,000 | 538 |
| 2004-12-15 | 534 | 538 | 532 | 538 | 306,000 | 538 |
| 2004-12-14 | 531 | 536 | 530 | 536 | 533,000 | 536 |
| 2004-12-13 | 524 | 531 | 524 | 530 | 562,000 | 530 |
| 2004-12-10 | 535 | 535 | 520 | 522 | 873,000 | 522 |
| 2004-12-09 | 525 | 527 | 518 | 519 | 547,000 | 519 |
| 2004-12-08 | 513 | 517 | 512 | 517 | 348,000 | 517 |
| 2004-12-07 | 525 | 526 | 512 | 512 | 509,000 | 512 |
| 2004-12-06 | 532 | 534 | 523 | 524 | 294,000 | 524 |
| 2004-12-03 | 540 | 540 | 531 | 535 | 554,000 | 535 |
| 2004-12-02 | 533 | 539 | 531 | 538 | 508,000 | 538 |
| 2004-12-01 | 531 | 533 | 526 | 528 | 590,000 | 528 |
| 2004-11-30 | 540 | 540 | 530 | 539 | 863,000 | 539 |
| 2004-11-29 | 543 | 547 | 539 | 542 | 437,000 | 542 |
| 2004-11-26 | 542 | 547 | 538 | 538 | 1,026,000 | 538 |
| 2004-11-25 | 525 | 545 | 525 | 532 | 381,000 | 532 |
| 2004-11-24 | 531 | 534 | 528 | 531 | 813,000 | 531 |
| 2004-11-22 | 548 | 548 | 528 | 541 | 637,000 | 541 |
| 2004-11-19 | 548 | 549 | 542 | 547 | 297,000 | 547 |
| 2004-11-18 | 556 | 561 | 550 | 551 | 529,000 | 551 |
| 2004-11-17 | 560 | 561 | 552 | 552 | 1,068,000 | 552 |
| 2004-11-16 | 550 | 564 | 550 | 560 | 1,866,000 | 560 |
| 2004-11-15 | 535 | 544 | 529 | 541 | 640,000 | 541 |
| 2004-11-12 | 531 | 537 | 524 | 534 | 629,000 | 534 |
| 2004-11-11 | 536 | 538 | 526 | 526 | 353,000 | 526 |
| 2004-11-10 | 541 | 541 | 532 | 535 | 368,000 | 535 |
| 2004-11-09 | 539 | 540 | 534 | 537 | 197,000 | 537 |
| 2004-11-08 | 543 | 543 | 537 | 538 | 132,000 | 538 |
| 2004-11-05 | 550 | 555 | 540 | 548 | 564,000 | 548 |
| 2004-11-04 | 550 | 553 | 541 | 545 | 308,000 | 545 |
| 2004-11-02 | 539 | 545 | 537 | 545 | 305,000 | 545 |
| 2004-11-01 | 536 | 538 | 530 | 537 | 291,000 | 537 |
| 2004-10-29 | 530 | 547 | 530 | 540 | 272,000 | 540 |
| 2004-10-28 | 542 | 542 | 533 | 533 | 172,000 | 533 |
| 2004-10-27 | 542 | 545 | 532 | 534 | 256,000 | 534 |
| 2004-10-26 | 527 | 541 | 522 | 532 | 583,000 | 532 |
| 2004-10-25 | 541 | 548 | 539 | 547 | 223,000 | 547 |
| 2004-10-22 | 555 | 556 | 553 | 553 | 233,000 | 553 |
| 2004-10-21 | 571 | 571 | 555 | 565 | 451,000 | 565 |
| 2004-10-20 | 570 | 576 | 568 | 571 | 935,000 | 571 |
| 2004-10-19 | 560 | 569 | 558 | 567 | 592,000 | 567 |
| 2004-10-18 | 547 | 551 | 544 | 551 | 180,000 | 551 |
| 2004-10-15 | 557 | 557 | 546 | 551 | 186,000 | 551 |
| 2004-10-14 | 560 | 561 | 549 | 557 | 153,000 | 557 |
| 2004-10-13 | 564 | 564 | 559 | 561 | 88,000 | 561 |
| 2004-10-12 | 563 | 567 | 562 | 564 | 440,000 | 564 |
| 2004-10-08 | 551 | 565 | 551 | 565 | 206,000 | 565 |
| 2004-10-07 | 565 | 565 | 557 | 561 | 352,000 | 561 |
| 2004-10-06 | 552 | 565 | 549 | 565 | 345,000 | 565 |
| 2004-10-05 | 556 | 564 | 555 | 562 | 224,000 | 562 |
| 2004-10-04 | 558 | 558 | 549 | 558 | 341,000 | 558 |
| 2004-10-01 | 542 | 557 | 542 | 557 | 350,000 | 557 |
| 2004-09-30 | 539 | 545 | 535 | 540 | 341,000 | 540 |
| 2004-09-29 | 547 | 549 | 540 | 545 | 194,000 | 545 |
| 2004-09-28 | 545 | 548 | 540 | 545 | 197,000 | 545 |
| 2004-09-27 | 544 | 550 | 539 | 544 | 311,000 | 544 |
| 2004-09-24 | 541 | 552 | 541 | 552 | 303,000 | 552 |
| 2004-09-22 | 560 | 560 | 548 | 555 | 405,000 | 555 |
| 2004-09-21 | 557 | 562 | 553 | 558 | 365,000 | 558 |
| 2004-09-17 | 562 | 564 | 556 | 558 | 453,000 | 558 |
| 2004-09-16 | 563 | 569 | 562 | 562 | 283,000 | 562 |
| 2004-09-15 | 568 | 570 | 562 | 562 | 310,000 | 562 |
| 2004-09-14 | 567 | 571 | 565 | 571 | 214,000 | 571 |
| 2004-09-13 | 566 | 570 | 566 | 568 | 241,000 | 568 |
| 2004-09-10 | 564 | 567 | 560 | 566 | 1,030,000 | 566 |
| 2004-09-09 | 564 | 568 | 560 | 561 | 283,000 | 561 |
| 2004-09-08 | 570 | 570 | 562 | 566 | 431,000 | 566 |
| 2004-09-07 | 559 | 564 | 552 | 561 | 281,000 | 561 |
| 2004-09-06 | 547 | 560 | 547 | 558 | 283,000 | 558 |
| 2004-09-03 | 558 | 558 | 545 | 550 | 246,000 | 550 |
| 2004-09-02 | 558 | 559 | 552 | 558 | 247,000 | 558 |
| 2004-09-01 | 558 | 559 | 554 | 558 | 200,000 | 558 |
| 2004-08-31 | 555 | 559 | 552 | 559 | 340,000 | 559 |
| 2004-08-30 | 552 | 553 | 547 | 553 | 223,000 | 553 |
| 2004-08-27 | 551 | 552 | 546 | 552 | 283,000 | 552 |
| 2004-08-26 | 548 | 553 | 547 | 548 | 305,000 | 548 |
| 2004-08-25 | 538 | 549 | 538 | 547 | 275,000 | 547 |
| 2004-08-24 | 535 | 538 | 534 | 536 | 375,000 | 536 |
| 2004-08-23 | 534 | 540 | 533 | 534 | 399,000 | 534 |
| 2004-08-20 | 530 | 535 | 526 | 533 | 693,000 | 533 |
| 2004-08-19 | 513 | 523 | 512 | 521 | 418,000 | 521 |
| 2004-08-18 | 505 | 510 | 502 | 510 | 438,000 | 510 |
| 2004-08-17 | 501 | 507 | 500 | 502 | 126,000 | 502 |
| 2004-08-16 | 504 | 508 | 488 | 496 | 335,000 | 496 |
| 2004-08-13 | 514 | 514 | 504 | 504 | 403,000 | 504 |
| 2004-08-12 | 520 | 526 | 513 | 517 | 335,000 | 517 |
| 2004-08-11 | 524 | 540 | 519 | 524 | 510,000 | 524 |
| 2004-08-10 | 521 | 525 | 519 | 524 | 132,000 | 524 |
| 2004-08-09 | 515 | 527 | 515 | 524 | 138,000 | 524 |
| 2004-08-06 | 526 | 528 | 517 | 526 | 317,000 | 526 |
| 2004-08-05 | 536 | 544 | 529 | 535 | 215,000 | 535 |
| 2004-08-04 | 543 | 543 | 531 | 538 | 251,000 | 538 |
| 2004-08-03 | 544 | 553 | 543 | 544 | 739,000 | 544 |
| 2004-08-02 | 540 | 543 | 537 | 543 | 271,000 | 543 |
| 2004-07-30 | 540 | 546 | 526 | 545 | 467,000 | 545 |
| 2004-07-29 | 523 | 525 | 513 | 525 | 224,000 | 525 |
| 2004-07-28 | 527 | 529 | 516 | 523 | 306,000 | 523 |
| 2004-07-27 | 532 | 532 | 520 | 521 | 281,000 | 521 |
| 2004-07-26 | 530 | 534 | 523 | 531 | 263,000 | 531 |
| 2004-07-23 | 538 | 545 | 535 | 538 | 229,000 | 538 |
| 2004-07-22 | 535 | 540 | 532 | 537 | 285,000 | 537 |
| 2004-07-21 | 542 | 551 | 538 | 549 | 459,000 | 549 |
| 2004-07-20 | 548 | 548 | 538 | 542 | 338,000 | 542 |
| 2004-07-16 | 545 | 549 | 537 | 548 | 255,000 | 548 |
| 2004-07-15 | 532 | 549 | 528 | 546 | 362,000 | 546 |
| 2004-07-14 | 548 | 555 | 530 | 530 | 366,000 | 530 |
| 2004-07-13 | 550 | 555 | 545 | 548 | 177,000 | 548 |
| 2004-07-12 | 552 | 556 | 546 | 549 | 165,000 | 549 |
| 2004-07-09 | 522 | 547 | 522 | 542 | 650,000 | 542 |
| 2004-07-08 | 531 | 534 | 525 | 527 | 174,000 | 527 |
| 2004-07-07 | 526 | 545 | 525 | 531 | 378,000 | 531 |
| 2004-07-06 | 537 | 545 | 534 | 534 | 206,000 | 534 |
| 2004-07-05 | 553 | 554 | 534 | 536 | 341,000 | 536 |
| 2004-07-02 | 562 | 563 | 542 | 553 | 538,000 | 553 |
| 2004-07-01 | 560 | 565 | 554 | 554 | 616,000 | 554 |
| 2004-06-30 | 550 | 555 | 546 | 550 | 295,000 | 550 |
| 2004-06-29 | 550 | 554 | 544 | 550 | 726,000 | 550 |
| 2004-06-28 | 545 | 555 | 544 | 555 | 381,000 | 555 |
| 2004-06-25 | 558 | 558 | 543 | 549 | 762,000 | 549 |
| 2004-06-24 | 544 | 557 | 544 | 553 | 548,000 | 553 |
| 2004-06-23 | 555 | 558 | 543 | 554 | 405,000 | 554 |
| 2004-06-22 | 557 | 558 | 549 | 555 | 570,000 | 555 |
| 2004-06-21 | 536 | 558 | 535 | 542 | 839,000 | 542 |
| 2004-06-18 | 541 | 541 | 514 | 535 | 456,000 | 535 |
| 2004-06-17 | 542 | 544 | 533 | 541 | 414,000 | 541 |
| 2004-06-16 | 528 | 542 | 528 | 538 | 288,000 | 538 |
| 2004-06-15 | 539 | 540 | 524 | 538 | 253,000 | 538 |
| 2004-06-14 | 539 | 544 | 539 | 539 | 333,000 | 539 |
| 2004-06-11 | 541 | 543 | 538 | 539 | 929,000 | 539 |
| 2004-06-10 | 539 | 545 | 533 | 541 | 550,000 | 541 |
| 2004-06-09 | 539 | 542 | 522 | 530 | 380,000 | 530 |
| 2004-06-08 | 535 | 539 | 531 | 539 | 436,000 | 539 |
| 2004-06-07 | 522 | 534 | 519 | 528 | 365,000 | 528 |
| 2004-06-04 | 516 | 525 | 508 | 522 | 370,000 | 522 |
| 2004-06-03 | 526 | 531 | 501 | 508 | 601,000 | 508 |
| 2004-06-02 | 521 | 525 | 519 | 519 | 540,000 | 519 |
| 2004-06-01 | 522 | 527 | 517 | 521 | 283,000 | 521 |
| 2004-05-31 | 516 | 522 | 510 | 522 | 369,000 | 522 |
| 2004-05-28 | 506 | 519 | 505 | 509 | 543,000 | 509 |
| 2004-05-27 | 507 | 515 | 502 | 510 | 277,000 | 510 |
| 2004-05-26 | 514 | 523 | 510 | 510 | 458,000 | 510 |
| 2004-05-25 | 515 | 516 | 500 | 500 | 296,000 | 500 |
| 2004-05-24 | 513 | 529 | 512 | 514 | 300,000 | 514 |
| 2004-05-21 | 506 | 512 | 506 | 511 | 262,000 | 511 |
| 2004-05-20 | 509 | 513 | 499 | 506 | 674,000 | 506 |
| 2004-05-19 | 487 | 502 | 487 | 499 | 423,000 | 499 |
| 2004-05-18 | 480 | 494 | 472 | 482 | 729,000 | 482 |
| 2004-05-17 | 484 | 484 | 462 | 466 | 535,000 | 466 |
| 2004-05-14 | 472 | 495 | 472 | 474 | 449,000 | 474 |
| 2004-05-13 | 481 | 495 | 470 | 470 | 547,000 | 470 |
| 2004-05-12 | 473 | 479 | 466 | 478 | 435,000 | 478 |
| 2004-05-11 | 469 | 470 | 461 | 463 | 627,000 | 463 |
| 2004-05-10 | 495 | 496 | 467 | 469 | 552,000 | 469 |
| 2004-05-07 | 501 | 505 | 496 | 498 | 530,000 | 498 |
| 2004-05-06 | 524 | 524 | 502 | 502 | 365,000 | 502 |
| 2004-04-30 | 531 | 531 | 503 | 517 | 575,000 | 517 |
| 2004-04-28 | 530 | 531 | 522 | 530 | 811,000 | 530 |
| 2004-04-27 | 536 | 537 | 523 | 530 | 521,000 | 530 |
| 2004-04-26 | 538 | 548 | 532 | 539 | 219,000 | 539 |
| 2004-04-23 | 551 | 558 | 542 | 548 | 393,000 | 548 |
| 2004-04-22 | 561 | 568 | 549 | 551 | 439,000 | 551 |
| 2004-04-21 | 568 | 568 | 536 | 551 | 769,000 | 551 |
| 2004-04-20 | 560 | 570 | 556 | 568 | 689,000 | 568 |
| 2004-04-19 | 580 | 581 | 545 | 551 | 921,000 | 551 |
| 2004-04-16 | 583 | 583 | 573 | 574 | 373,000 | 574 |
| 2004-04-15 | 592 | 602 | 558 | 573 | 804,000 | 573 |
| 2004-04-14 | 600 | 605 | 588 | 602 | 453,000 | 602 |
| 2004-04-13 | 606 | 610 | 598 | 606 | 848,000 | 606 |
| 2004-04-12 | 590 | 607 | 586 | 605 | 689,000 | 605 |
| 2004-04-09 | 571 | 608 | 571 | 592 | 1,052,000 | 592 |
| 2004-04-08 | 558 | 575 | 557 | 570 | 464,000 | 570 |
| 2004-04-07 | 560 | 566 | 551 | 557 | 542,000 | 557 |
| 2004-04-06 | 533 | 564 | 533 | 561 | 798,000 | 561 |
| 2004-04-05 | 535 | 535 | 523 | 523 | 206,000 | 523 |
| 2004-04-02 | 530 | 535 | 519 | 528 | 472,000 | 528 |
| 2004-04-01 | 538 | 542 | 531 | 533 | 324,000 | 533 |
| 2004-03-31 | 538 | 538 | 522 | 534 | 460,000 | 534 |
| 2004-03-30 | 545 | 545 | 528 | 534 | 207,000 | 534 |
| 2004-03-29 | 550 | 550 | 540 | 545 | 370,000 | 545 |
| 2004-03-26 | 538 | 551 | 535 | 543 | 810,000 | 543 |
| 2004-03-25 | 530 | 536 | 522 | 531 | 354,000 | 531 |
| 2004-03-24 | 520 | 527 | 510 | 527 | 465,000 | 527 |
| 2004-03-23 | 510 | 515 | 503 | 513 | 467,000 | 513 |
| 2004-03-22 | 524 | 524 | 511 | 516 | 438,000 | 516 |
| 2004-03-19 | 525 | 526 | 514 | 518 | 789,000 | 518 |
| 2004-03-18 | 504 | 525 | 504 | 521 | 1,895,000 | 521 |
| 2004-03-17 | 498 | 507 | 495 | 502 | 670,000 | 502 |
| 2004-03-16 | 497 | 499 | 491 | 493 | 253,000 | 493 |
| 2004-03-15 | 499 | 502 | 497 | 499 | 220,000 | 499 |
| 2004-03-12 | 494 | 501 | 492 | 498 | 870,000 | 498 |
| 2004-03-11 | 514 | 519 | 506 | 509 | 322,000 | 509 |
| 2004-03-10 | 517 | 524 | 516 | 516 | 358,000 | 516 |
| 2004-03-09 | 526 | 526 | 512 | 526 | 336,000 | 526 |
| 2004-03-08 | 524 | 530 | 520 | 528 | 206,000 | 528 |
| 2004-03-05 | 521 | 526 | 517 | 526 | 196,000 | 526 |
| 2004-03-04 | 519 | 529 | 515 | 525 | 364,000 | 525 |
| 2004-03-03 | 518 | 525 | 514 | 521 | 446,000 | 521 |
| 2004-03-02 | 517 | 517 | 511 | 517 | 425,000 | 517 |
| 2004-03-01 | 498 | 517 | 498 | 517 | 876,000 | 517 |
| 2004-02-27 | 471 | 500 | 471 | 495 | 727,000 | 495 |
| 2004-02-26 | 472 | 475 | 470 | 475 | 100,000 | 475 |
| 2004-02-25 | 470 | 473 | 470 | 471 | 183,000 | 471 |
| 2004-02-24 | 471 | 471 | 467 | 467 | 232,000 | 467 |
| 2004-02-23 | 460 | 472 | 460 | 470 | 205,000 | 470 |
| 2004-02-20 | 469 | 471 | 458 | 465 | 266,000 | 465 |
| 2004-02-19 | 470 | 472 | 468 | 468 | 190,000 | 468 |
| 2004-02-18 | 467 | 471 | 467 | 468 | 335,000 | 468 |
| 2004-02-17 | 466 | 469 | 464 | 467 | 198,000 | 467 |
| 2004-02-16 | 461 | 469 | 457 | 464 | 139,000 | 464 |
| 2004-02-13 | 452 | 462 | 450 | 456 | 282,000 | 456 |
| 2004-02-12 | 455 | 459 | 454 | 457 | 222,000 | 457 |
| 2004-02-10 | 454 | 455 | 450 | 450 | 107,000 | 450 |
| 2004-02-09 | 454 | 457 | 448 | 450 | 139,000 | 450 |
| 2004-02-06 | 452 | 456 | 446 | 454 | 194,000 | 454 |
| 2004-02-05 | 453 | 458 | 450 | 452 | 111,000 | 452 |
| 2004-02-04 | 461 | 461 | 453 | 453 | 261,000 | 453 |
| 2004-02-03 | 462 | 462 | 452 | 456 | 245,000 | 456 |
| 2004-02-02 | 452 | 465 | 452 | 464 | 256,000 | 464 |
| 2004-01-30 | 454 | 455 | 445 | 452 | 373,000 | 452 |
| 2004-01-29 | 456 | 460 | 450 | 452 | 371,000 | 452 |
| 2004-01-28 | 460 | 465 | 459 | 461 | 243,000 | 461 |
| 2004-01-27 | 470 | 471 | 460 | 460 | 299,000 | 460 |
| 2004-01-26 | 470 | 474 | 468 | 471 | 159,000 | 471 |
| 2004-01-23 | 468 | 474 | 468 | 469 | 145,000 | 469 |
| 2004-01-22 | 473 | 474 | 468 | 472 | 320,000 | 472 |
| 2004-01-21 | 475 | 477 | 470 | 470 | 258,000 | 470 |
| 2004-01-20 | 480 | 483 | 475 | 475 | 312,000 | 475 |
| 2004-01-19 | 475 | 476 | 474 | 475 | 183,000 | 475 |
| 2004-01-16 | 470 | 478 | 467 | 474 | 260,000 | 474 |
| 2004-01-15 | 475 | 479 | 470 | 470 | 189,000 | 470 |
| 2004-01-14 | 480 | 480 | 475 | 476 | 185,000 | 476 |
| 2004-01-13 | 482 | 484 | 475 | 475 | 165,000 | 475 |
| 2004-01-09 | 485 | 487 | 482 | 483 | 204,000 | 483 |
| 2004-01-08 | 482 | 488 | 480 | 480 | 190,000 | 480 |
| 2004-01-07 | 481 | 487 | 481 | 487 | 280,000 | 487 |
| 2004-01-06 | 490 | 498 | 486 | 489 | 404,000 | 489 |
| 2004-01-05 | 489 | 490 | 486 | 489 | 153,000 | 489 |
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
