8334 (株)群馬銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 453 | 453 | 445 | 446 | 768,000 | 446 |
| 2010-12-29 | 454 | 454 | 450 | 454 | 589,000 | 454 |
| 2010-12-28 | 449 | 455 | 449 | 454 | 1,172,000 | 454 |
| 2010-12-27 | 447 | 452 | 446 | 446 | 1,254,000 | 446 |
| 2010-12-24 | 445 | 449 | 443 | 447 | 1,216,000 | 447 |
| 2010-12-22 | 446 | 452 | 446 | 450 | 1,148,000 | 450 |
| 2010-12-21 | 450 | 452 | 445 | 451 | 1,503,000 | 451 |
| 2010-12-20 | 454 | 454 | 445 | 449 | 1,158,000 | 449 |
| 2010-12-17 | 449 | 454 | 449 | 454 | 979,000 | 454 |
| 2010-12-16 | 449 | 455 | 447 | 450 | 898,000 | 450 |
| 2010-12-15 | 454 | 455 | 449 | 450 | 1,095,000 | 450 |
| 2010-12-14 | 448 | 454 | 446 | 451 | 1,651,000 | 451 |
| 2010-12-13 | 435 | 449 | 431 | 448 | 2,393,000 | 448 |
| 2010-12-10 | 434 | 437 | 427 | 435 | 2,570,000 | 435 |
| 2010-12-09 | 422 | 429 | 420 | 426 | 1,474,000 | 426 |
| 2010-12-08 | 418 | 423 | 417 | 422 | 904,000 | 422 |
| 2010-12-07 | 418 | 420 | 414 | 418 | 1,309,000 | 418 |
| 2010-12-06 | 417 | 420 | 416 | 417 | 673,000 | 417 |
| 2010-12-03 | 417 | 422 | 413 | 415 | 1,130,000 | 415 |
| 2010-12-02 | 422 | 424 | 415 | 416 | 1,033,000 | 416 |
| 2010-12-01 | 414 | 418 | 411 | 418 | 1,267,000 | 418 |
| 2010-11-30 | 430 | 430 | 418 | 418 | 1,320,000 | 418 |
| 2010-11-29 | 428 | 435 | 427 | 432 | 1,424,000 | 432 |
| 2010-11-26 | 428 | 431 | 426 | 426 | 712,000 | 426 |
| 2010-11-25 | 434 | 435 | 427 | 430 | 964,000 | 430 |
| 2010-11-24 | 434 | 439 | 428 | 428 | 981,000 | 428 |
| 2010-11-22 | 441 | 444 | 437 | 437 | 882,000 | 437 |
| 2010-11-19 | 443 | 444 | 431 | 436 | 1,226,000 | 436 |
| 2010-11-18 | 421 | 443 | 421 | 440 | 2,810,000 | 440 |
| 2010-11-17 | 414 | 421 | 414 | 419 | 977,000 | 419 |
| 2010-11-16 | 421 | 422 | 413 | 414 | 1,362,000 | 414 |
| 2010-11-15 | 425 | 425 | 417 | 418 | 1,165,000 | 418 |
| 2010-11-12 | 409 | 415 | 407 | 411 | 722,000 | 411 |
| 2010-11-11 | 407 | 414 | 407 | 410 | 652,000 | 410 |
| 2010-11-10 | 397 | 411 | 397 | 410 | 1,322,000 | 410 |
| 2010-11-09 | 397 | 399 | 390 | 397 | 1,530,000 | 397 |
| 2010-11-08 | 407 | 408 | 396 | 400 | 1,452,000 | 400 |
| 2010-11-05 | 413 | 422 | 411 | 412 | 1,078,000 | 412 |
| 2010-11-04 | 406 | 413 | 403 | 405 | 972,000 | 405 |
| 2010-11-02 | 396 | 400 | 393 | 398 | 582,000 | 398 |
| 2010-11-01 | 400 | 404 | 396 | 397 | 924,000 | 397 |
| 2010-10-29 | 393 | 404 | 388 | 404 | 1,709,000 | 404 |
| 2010-10-28 | 400 | 402 | 394 | 397 | 2,512,000 | 397 |
| 2010-10-27 | 401 | 403 | 393 | 400 | 1,085,000 | 400 |
| 2010-10-26 | 396 | 402 | 393 | 398 | 1,391,000 | 398 |
| 2010-10-25 | 401 | 405 | 395 | 399 | 1,891,000 | 399 |
| 2010-10-22 | 405 | 413 | 404 | 406 | 1,477,000 | 406 |
| 2010-10-21 | 412 | 414 | 407 | 409 | 1,336,000 | 409 |
| 2010-10-20 | 423 | 425 | 414 | 416 | 1,381,000 | 416 |
| 2010-10-19 | 421 | 429 | 420 | 423 | 1,103,000 | 423 |
| 2010-10-18 | 415 | 424 | 411 | 419 | 968,000 | 419 |
| 2010-10-15 | 428 | 429 | 413 | 415 | 2,110,000 | 415 |
| 2010-10-14 | 433 | 439 | 431 | 433 | 872,000 | 433 |
| 2010-10-13 | 429 | 434 | 428 | 430 | 829,000 | 430 |
| 2010-10-12 | 446 | 446 | 427 | 427 | 980,000 | 427 |
| 2010-10-08 | 450 | 452 | 443 | 443 | 1,010,000 | 443 |
| 2010-10-07 | 440 | 454 | 440 | 451 | 901,000 | 451 |
| 2010-10-06 | 440 | 447 | 435 | 444 | 1,068,000 | 444 |
| 2010-10-05 | 426 | 444 | 425 | 441 | 979,000 | 441 |
| 2010-10-04 | 437 | 437 | 425 | 427 | 734,000 | 427 |
| 2010-10-01 | 439 | 439 | 428 | 435 | 662,000 | 435 |
| 2010-09-30 | 448 | 455 | 435 | 437 | 946,000 | 437 |
| 2010-09-29 | 445 | 448 | 442 | 446 | 562,000 | 446 |
| 2010-09-28 | 446 | 449 | 441 | 444 | 576,000 | 444 |
| 2010-09-27 | 443 | 449 | 440 | 448 | 547,000 | 448 |
| 2010-09-24 | 438 | 450 | 438 | 442 | 999,000 | 442 |
| 2010-09-22 | 450 | 450 | 446 | 446 | 465,000 | 446 |
| 2010-09-21 | 453 | 454 | 447 | 448 | 631,000 | 448 |
| 2010-09-17 | 453 | 455 | 450 | 452 | 743,000 | 452 |
| 2010-09-16 | 461 | 461 | 449 | 451 | 465,000 | 451 |
| 2010-09-15 | 450 | 461 | 450 | 456 | 880,000 | 456 |
| 2010-09-14 | 448 | 453 | 447 | 450 | 728,000 | 450 |
| 2010-09-13 | 450 | 453 | 445 | 448 | 793,000 | 448 |
| 2010-09-10 | 456 | 460 | 448 | 448 | 1,532,000 | 448 |
| 2010-09-09 | 457 | 459 | 452 | 459 | 665,000 | 459 |
| 2010-09-08 | 453 | 455 | 446 | 453 | 1,080,000 | 453 |
| 2010-09-07 | 457 | 460 | 453 | 457 | 744,000 | 457 |
| 2010-09-06 | 446 | 457 | 446 | 457 | 889,000 | 457 |
| 2010-09-03 | 444 | 449 | 442 | 446 | 540,000 | 446 |
| 2010-09-02 | 450 | 450 | 440 | 446 | 638,000 | 446 |
| 2010-09-01 | 434 | 443 | 429 | 443 | 1,063,000 | 443 |
| 2010-08-31 | 441 | 448 | 432 | 434 | 767,000 | 434 |
| 2010-08-30 | 449 | 455 | 446 | 448 | 538,000 | 448 |
| 2010-08-27 | 438 | 446 | 437 | 444 | 642,000 | 444 |
| 2010-08-26 | 438 | 440 | 433 | 440 | 648,000 | 440 |
| 2010-08-25 | 436 | 441 | 435 | 438 | 873,000 | 438 |
| 2010-08-24 | 442 | 447 | 439 | 443 | 617,000 | 443 |
| 2010-08-23 | 443 | 447 | 442 | 446 | 688,000 | 446 |
| 2010-08-20 | 454 | 458 | 443 | 445 | 1,509,000 | 445 |
| 2010-08-19 | 463 | 465 | 457 | 461 | 957,000 | 461 |
| 2010-08-18 | 461 | 465 | 456 | 463 | 825,000 | 463 |
| 2010-08-17 | 450 | 457 | 450 | 456 | 465,000 | 456 |
| 2010-08-16 | 450 | 455 | 447 | 455 | 498,000 | 455 |
| 2010-08-13 | 448 | 453 | 445 | 453 | 976,000 | 453 |
| 2010-08-12 | 448 | 449 | 444 | 448 | 825,000 | 448 |
| 2010-08-11 | 459 | 459 | 450 | 453 | 598,000 | 453 |
| 2010-08-10 | 471 | 471 | 461 | 464 | 808,000 | 464 |
| 2010-08-09 | 471 | 472 | 467 | 470 | 363,000 | 470 |
| 2010-08-06 | 469 | 474 | 467 | 474 | 497,000 | 474 |
| 2010-08-05 | 470 | 471 | 468 | 469 | 430,000 | 469 |
| 2010-08-04 | 467 | 469 | 465 | 467 | 734,000 | 467 |
| 2010-08-03 | 473 | 475 | 468 | 469 | 641,000 | 469 |
| 2010-08-02 | 466 | 473 | 464 | 467 | 667,000 | 467 |
| 2010-07-30 | 473 | 473 | 461 | 464 | 825,000 | 464 |
| 2010-07-29 | 475 | 477 | 471 | 472 | 713,000 | 472 |
| 2010-07-28 | 471 | 479 | 469 | 477 | 949,000 | 477 |
| 2010-07-27 | 464 | 471 | 462 | 467 | 594,000 | 467 |
| 2010-07-26 | 471 | 473 | 466 | 466 | 485,000 | 466 |
| 2010-07-23 | 469 | 473 | 465 | 470 | 667,000 | 470 |
| 2010-07-22 | 461 | 468 | 460 | 464 | 963,000 | 464 |
| 2010-07-21 | 473 | 473 | 467 | 467 | 740,000 | 467 |
| 2010-07-20 | 462 | 471 | 459 | 467 | 813,000 | 467 |
| 2010-07-16 | 465 | 469 | 462 | 465 | 695,000 | 465 |
| 2010-07-15 | 475 | 478 | 469 | 469 | 667,000 | 469 |
| 2010-07-14 | 485 | 488 | 479 | 480 | 612,000 | 480 |
| 2010-07-13 | 489 | 491 | 477 | 480 | 908,000 | 480 |
| 2010-07-12 | 488 | 490 | 484 | 484 | 568,000 | 484 |
| 2010-07-09 | 496 | 496 | 488 | 491 | 688,000 | 491 |
| 2010-07-08 | 496 | 498 | 492 | 497 | 956,000 | 497 |
| 2010-07-07 | 480 | 483 | 477 | 481 | 599,000 | 481 |
| 2010-07-06 | 472 | 484 | 470 | 484 | 659,000 | 484 |
| 2010-07-05 | 477 | 480 | 476 | 477 | 539,000 | 477 |
| 2010-07-02 | 476 | 476 | 468 | 476 | 1,060,000 | 476 |
| 2010-07-01 | 468 | 471 | 466 | 470 | 569,000 | 470 |
| 2010-06-30 | 475 | 478 | 466 | 473 | 1,206,000 | 473 |
| 2010-06-29 | 482 | 487 | 481 | 486 | 662,000 | 486 |
| 2010-06-28 | 480 | 484 | 477 | 484 | 709,000 | 484 |
| 2010-06-25 | 480 | 486 | 479 | 485 | 1,014,000 | 485 |
| 2010-06-24 | 484 | 489 | 483 | 484 | 617,000 | 484 |
| 2010-06-23 | 480 | 483 | 478 | 481 | 712,000 | 481 |
| 2010-06-22 | 486 | 492 | 484 | 488 | 920,000 | 488 |
| 2010-06-21 | 475 | 488 | 475 | 486 | 829,000 | 486 |
| 2010-06-18 | 475 | 476 | 471 | 475 | 619,000 | 475 |
| 2010-06-17 | 471 | 474 | 470 | 474 | 542,000 | 474 |
| 2010-06-16 | 471 | 474 | 468 | 474 | 504,000 | 474 |
| 2010-06-15 | 467 | 474 | 466 | 469 | 567,000 | 469 |
| 2010-06-14 | 476 | 476 | 469 | 472 | 529,000 | 472 |
| 2010-06-11 | 483 | 483 | 472 | 474 | 1,427,000 | 474 |
| 2010-06-10 | 471 | 473 | 468 | 470 | 665,000 | 470 |
| 2010-06-09 | 469 | 473 | 464 | 471 | 1,109,000 | 471 |
| 2010-06-08 | 466 | 470 | 465 | 469 | 871,000 | 469 |
| 2010-06-07 | 471 | 474 | 465 | 466 | 732,000 | 466 |
| 2010-06-04 | 477 | 479 | 474 | 478 | 552,000 | 478 |
| 2010-06-03 | 474 | 476 | 468 | 474 | 484,000 | 474 |
| 2010-06-02 | 471 | 476 | 464 | 466 | 1,241,000 | 466 |
| 2010-06-01 | 473 | 478 | 471 | 475 | 491,000 | 475 |
| 2010-05-31 | 468 | 479 | 467 | 473 | 1,283,000 | 473 |
| 2010-05-28 | 476 | 477 | 465 | 467 | 1,100,000 | 467 |
| 2010-05-27 | 466 | 475 | 466 | 473 | 987,000 | 473 |
| 2010-05-26 | 471 | 474 | 463 | 471 | 1,072,000 | 471 |
| 2010-05-25 | 472 | 476 | 471 | 476 | 779,000 | 476 |
| 2010-05-24 | 472 | 476 | 471 | 474 | 755,000 | 474 |
| 2010-05-21 | 479 | 484 | 471 | 476 | 1,268,000 | 476 |
| 2010-05-20 | 492 | 493 | 486 | 487 | 1,230,000 | 487 |
| 2010-05-19 | 488 | 494 | 484 | 492 | 1,409,000 | 492 |
| 2010-05-18 | 495 | 499 | 488 | 489 | 1,143,000 | 489 |
| 2010-05-17 | 485 | 492 | 480 | 492 | 1,358,000 | 492 |
| 2010-05-14 | 490 | 494 | 485 | 486 | 1,099,000 | 486 |
| 2010-05-13 | 499 | 501 | 496 | 498 | 1,061,000 | 498 |
| 2010-05-12 | 496 | 497 | 490 | 495 | 811,000 | 495 |
| 2010-05-11 | 510 | 510 | 490 | 492 | 909,000 | 492 |
| 2010-05-10 | 487 | 505 | 487 | 505 | 1,103,000 | 505 |
| 2010-05-07 | 490 | 493 | 486 | 490 | 1,329,000 | 490 |
| 2010-05-06 | 503 | 503 | 494 | 498 | 846,000 | 498 |
| 2010-04-30 | 514 | 514 | 505 | 508 | 762,000 | 508 |
| 2010-04-28 | 510 | 510 | 503 | 508 | 1,061,000 | 508 |
| 2010-04-27 | 527 | 527 | 519 | 520 | 737,000 | 520 |
| 2010-04-26 | 519 | 530 | 515 | 529 | 1,125,000 | 529 |
| 2010-04-23 | 506 | 514 | 506 | 513 | 704,000 | 513 |
| 2010-04-22 | 518 | 518 | 504 | 510 | 1,079,000 | 510 |
| 2010-04-21 | 515 | 520 | 512 | 519 | 817,000 | 519 |
| 2010-04-20 | 512 | 516 | 509 | 509 | 625,000 | 509 |
| 2010-04-19 | 511 | 513 | 507 | 508 | 602,000 | 508 |
| 2010-04-16 | 525 | 528 | 519 | 521 | 740,000 | 521 |
| 2010-04-15 | 520 | 525 | 518 | 525 | 676,000 | 525 |
| 2010-04-14 | 520 | 524 | 514 | 517 | 615,000 | 517 |
| 2010-04-13 | 524 | 525 | 516 | 520 | 717,000 | 520 |
| 2010-04-12 | 524 | 533 | 521 | 525 | 806,000 | 525 |
| 2010-04-09 | 519 | 523 | 518 | 520 | 598,000 | 520 |
| 2010-04-08 | 517 | 523 | 516 | 521 | 691,000 | 521 |
| 2010-04-07 | 515 | 525 | 512 | 522 | 1,558,000 | 522 |
| 2010-04-06 | 515 | 516 | 508 | 511 | 966,000 | 511 |
| 2010-04-05 | 520 | 520 | 513 | 517 | 588,000 | 517 |
| 2010-04-02 | 528 | 528 | 516 | 519 | 1,401,000 | 519 |
| 2010-04-01 | 521 | 525 | 514 | 525 | 1,382,000 | 525 |
| 2010-03-31 | 507 | 524 | 505 | 517 | 1,978,000 | 517 |
| 2010-03-30 | 500 | 505 | 498 | 505 | 1,381,000 | 505 |
| 2010-03-29 | 500 | 500 | 496 | 498 | 493,000 | 498 |
| 2010-03-26 | 495 | 502 | 493 | 501 | 1,253,000 | 501 |
| 2010-03-25 | 491 | 493 | 488 | 491 | 802,000 | 491 |
| 2010-03-24 | 492 | 494 | 488 | 494 | 643,000 | 494 |
| 2010-03-23 | 488 | 493 | 488 | 491 | 1,139,000 | 491 |
| 2010-03-19 | 484 | 487 | 482 | 487 | 828,000 | 487 |
| 2010-03-18 | 489 | 490 | 483 | 485 | 761,000 | 485 |
| 2010-03-17 | 486 | 490 | 485 | 488 | 1,149,000 | 488 |
| 2010-03-16 | 478 | 485 | 478 | 483 | 610,000 | 483 |
| 2010-03-15 | 478 | 481 | 476 | 481 | 533,000 | 481 |
| 2010-03-12 | 476 | 478 | 472 | 478 | 1,119,000 | 478 |
| 2010-03-11 | 476 | 478 | 474 | 476 | 865,000 | 476 |
| 2010-03-10 | 480 | 483 | 477 | 477 | 561,000 | 477 |
| 2010-03-09 | 482 | 486 | 481 | 483 | 686,000 | 483 |
| 2010-03-08 | 489 | 491 | 484 | 487 | 1,025,000 | 487 |
| 2010-03-05 | 483 | 491 | 482 | 486 | 943,000 | 486 |
| 2010-03-04 | 483 | 484 | 478 | 482 | 633,000 | 482 |
| 2010-03-03 | 490 | 492 | 480 | 484 | 1,930,000 | 484 |
| 2010-03-02 | 497 | 498 | 493 | 496 | 768,000 | 496 |
| 2010-03-01 | 496 | 500 | 495 | 497 | 959,000 | 497 |
| 2010-02-26 | 493 | 497 | 492 | 495 | 681,000 | 495 |
| 2010-02-25 | 490 | 496 | 486 | 493 | 1,549,000 | 493 |
| 2010-02-24 | 490 | 491 | 484 | 488 | 951,000 | 488 |
| 2010-02-23 | 497 | 500 | 492 | 498 | 1,330,000 | 498 |
| 2010-02-22 | 493 | 503 | 490 | 496 | 1,628,000 | 496 |
| 2010-02-19 | 495 | 496 | 481 | 482 | 1,094,000 | 482 |
| 2010-02-18 | 494 | 495 | 490 | 495 | 1,060,000 | 495 |
| 2010-02-17 | 488 | 492 | 484 | 488 | 975,000 | 488 |
| 2010-02-16 | 480 | 482 | 478 | 480 | 422,000 | 480 |
| 2010-02-15 | 479 | 481 | 478 | 481 | 779,000 | 481 |
| 2010-02-12 | 469 | 481 | 465 | 479 | 2,391,000 | 479 |
| 2010-02-10 | 465 | 466 | 461 | 461 | 675,000 | 461 |
| 2010-02-09 | 455 | 463 | 455 | 460 | 637,000 | 460 |
| 2010-02-08 | 465 | 466 | 460 | 462 | 1,048,000 | 462 |
| 2010-02-05 | 467 | 469 | 462 | 464 | 1,747,000 | 464 |
| 2010-02-04 | 469 | 470 | 463 | 469 | 1,148,000 | 469 |
| 2010-02-03 | 464 | 469 | 464 | 466 | 967,000 | 466 |
| 2010-02-02 | 454 | 462 | 451 | 462 | 1,990,000 | 462 |
| 2010-02-01 | 458 | 459 | 445 | 456 | 2,064,000 | 456 |
| 2010-01-29 | 476 | 476 | 465 | 466 | 1,446,000 | 466 |
| 2010-01-28 | 479 | 480 | 473 | 475 | 1,967,000 | 475 |
| 2010-01-27 | 482 | 487 | 479 | 481 | 999,000 | 481 |
| 2010-01-26 | 496 | 496 | 482 | 482 | 1,255,000 | 482 |
| 2010-01-25 | 492 | 498 | 490 | 491 | 1,748,000 | 491 |
| 2010-01-22 | 501 | 506 | 492 | 498 | 2,287,000 | 498 |
| 2010-01-21 | 509 | 514 | 500 | 512 | 1,425,000 | 512 |
| 2010-01-20 | 512 | 515 | 507 | 509 | 1,337,000 | 509 |
| 2010-01-19 | 503 | 507 | 500 | 507 | 1,163,000 | 507 |
| 2010-01-18 | 492 | 504 | 492 | 502 | 2,059,000 | 502 |
| 2010-01-15 | 508 | 512 | 501 | 512 | 1,256,000 | 512 |
| 2010-01-14 | 491 | 505 | 491 | 504 | 1,108,000 | 504 |
| 2010-01-13 | 491 | 504 | 491 | 495 | 1,003,000 | 495 |
| 2010-01-12 | 501 | 504 | 496 | 497 | 810,000 | 497 |
| 2010-01-08 | 492 | 501 | 492 | 501 | 1,151,000 | 501 |
| 2010-01-07 | 484 | 495 | 484 | 492 | 1,097,000 | 492 |
| 2010-01-06 | 478 | 486 | 473 | 485 | 1,039,000 | 485 |
| 2010-01-05 | 482 | 487 | 474 | 477 | 1,056,000 | 477 |
| 2010-01-04 | 471 | 482 | 471 | 478 | 425,000 | 478 |
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
