8334 (株)群馬銀行の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	420	423	414	421	1,284,000	421
2012-12-27	426	426	417	417	1,035,000	417
2012-12-26	418	423	418	423	566,000	423
2012-12-25	425	425	415	415	793,000	415
2012-12-21	425	429	417	423	1,537,000	423
2012-12-20	420	429	418	424	1,541,000	424
2012-12-19	414	421	410	419	1,285,000	419
2012-12-18	407	415	406	410	1,078,000	410
2012-12-17	415	421	405	407	995,000	407
2012-12-14	411	414	407	409	1,560,000	409
2012-12-13	420	422	411	411	964,000	411
2012-12-12	414	419	411	414	1,001,000	414
2012-12-11	407	413	407	411	930,000	411
2012-12-10	414	416	404	405	644,000	405
2012-12-07	412	414	407	408	665,000	408
2012-12-06	404	412	403	412	1,233,000	412
2012-12-05	396	403	392	401	909,000	401
2012-12-04	394	398	392	396	513,000	396
2012-12-03	397	400	394	395	550,000	395
2012-11-30	398	400	392	396	1,361,000	396
2012-11-29	397	402	396	396	383,000	396
2012-11-28	398	400	394	395	414,000	395
2012-11-27	398	404	398	401	1,104,000	401
2012-11-26	403	406	398	399	832,000	399
2012-11-22	394	395	390	395	761,000	395
2012-11-21	390	392	387	391	962,000	391
2012-11-20	392	392	388	390	901,000	390
2012-11-19	388	392	384	388	911,000	388
2012-11-16	375	384	374	383	1,039,000	383
2012-11-15	369	376	369	376	673,000	376
2012-11-14	369	370	367	369	495,000	369
2012-11-13	376	376	365	370	626,000	370
2012-11-12	376	379	373	375	540,000	375
2012-11-09	375	377	373	375	626,000	375
2012-11-08	378	380	377	377	377,000	377
2012-11-07	385	385	379	381	437,000	381
2012-11-06	377	383	377	383	462,000	383
2012-11-05	382	384	378	379	530,000	379
2012-11-02	384	387	382	385	828,000	385
2012-11-01	385	385	380	381	668,000	381
2012-10-31	374	385	374	385	1,086,000	385
2012-10-30	381	384	374	374	553,000	374
2012-10-29	381	384	378	382	485,000	382
2012-10-26	385	387	378	380	666,000	380
2012-10-25	379	385	379	384	605,000	384
2012-10-24	380	384	380	380	658,000	380
2012-10-23	389	389	380	384	983,000	384
2012-10-22	390	392	385	386	960,000	386
2012-10-19	383	391	383	390	1,078,000	390
2012-10-18	381	386	380	383	526,000	383
2012-10-17	378	385	376	378	919,000	378
2012-10-16	373	376	370	374	761,000	374
2012-10-15	374	377	369	372	835,000	372
2012-10-12	373	376	373	374	574,000	374
2012-10-11	370	377	369	372	1,023,000	372
2012-10-10	373	378	372	373	631,000	373
2012-10-09	381	386	377	378	779,000	378
2012-10-05	388	388	381	385	995,000	385
2012-10-04	386	393	386	390	642,000	390
2012-10-03	390	391	383	386	881,000	386
2012-10-02	398	400	391	392	570,000	392
2012-10-01	395	397	392	397	552,000	397
2012-09-28	405	407	394	397	2,415,000	397
2012-09-27	397	405	395	402	1,140,000	402
2012-09-26	394	402	390	396	854,000	396
2012-09-25	393	405	393	404	1,873,000	404
2012-09-24	392	397	391	395	978,000	395
2012-09-21	385	394	385	392	1,298,000	392
2012-09-20	388	395	385	386	1,918,000	386
2012-09-19	394	396	388	389	1,882,000	389
2012-09-18	393	396	388	390	2,110,000	390
2012-09-14	398	400	390	392	2,709,000	392
2012-09-13	404	404	397	398	994,000	398
2012-09-12	400	407	400	405	1,404,000	405
2012-09-11	397	398	393	398	1,265,000	398
2012-09-10	399	401	396	400	1,027,000	400
2012-09-07	403	405	396	399	1,547,000	399
2012-09-06	393	399	392	396	1,257,000	396
2012-09-05	399	401	392	393	2,201,000	393
2012-09-04	403	406	400	403	1,982,000	403
2012-09-03	409	415	405	407	2,531,000	407
2012-08-31	412	416	411	412	1,904,000	412
2012-08-30	418	422	414	419	2,294,000	419
2012-08-29	420	429	415	419	2,299,000	419
2012-08-28	432	435	423	424	1,940,000	424
2012-08-27	437	441	430	431	1,159,000	431
2012-08-24	436	437	431	434	985,000	434
2012-08-23	438	440	434	438	1,078,000	438
2012-08-22	439	440	433	437	1,031,000	437
2012-08-21	428	440	426	438	1,664,000	438
2012-08-20	437	439	433	433	1,634,000	433
2012-08-17	435	437	431	437	1,317,000	437
2012-08-16	434	436	429	435	1,503,000	435
2012-08-15	440	441	433	436	1,224,000	436
2012-08-14	430	441	430	440	1,475,000	440
2012-08-13	432	432	428	430	462,000	430
2012-08-10	430	434	428	432	1,188,000	432
2012-08-09	427	433	422	433	2,119,000	433
2012-08-08	419	427	419	426	2,807,000	426
2012-08-07	410	420	407	418	2,519,000	418
2012-08-06	390	398	388	396	1,279,000	396
2012-08-03	385	389	384	386	841,000	386
2012-08-02	380	392	380	391	1,287,000	391
2012-08-01	378	384	376	381	1,218,000	381
2012-07-31	381	382	373	382	1,435,000	382
2012-07-30	379	382	375	382	1,021,000	382
2012-07-27	370	375	365	375	975,000	375
2012-07-26	357	370	357	369	1,273,000	369
2012-07-25	355	361	354	356	900,000	356
2012-07-24	360	361	356	358	1,362,000	358
2012-07-23	362	368	359	359	1,039,000	359
2012-07-20	377	377	362	365	1,756,000	365
2012-07-19	384	386	379	380	1,185,000	380
2012-07-18	391	392	383	383	692,000	383
2012-07-17	385	392	383	388	831,000	388
2012-07-13	389	391	383	384	1,373,000	384
2012-07-12	391	396	388	389	2,145,000	389
2012-07-11	389	390	387	390	1,272,000	390
2012-07-10	386	392	385	386	1,671,000	386
2012-07-09	383	390	382	390	1,372,000	390
2012-07-06	388	392	382	386	1,120,000	386
2012-07-05	385	389	383	389	995,000	389
2012-07-04	380	386	380	385	1,432,000	385
2012-07-03	373	382	373	379	1,273,000	379
2012-07-02	378	380	372	375	887,000	375
2012-06-29	372	380	368	376	1,791,000	376
2012-06-28	366	376	365	375	1,748,000	375
2012-06-27	360	366	358	366	908,000	366
2012-06-26	360	364	355	360	1,673,000	360
2012-06-25	362	366	360	360	1,064,000	360
2012-06-22	367	367	359	363	1,611,000	363
2012-06-21	365	372	365	371	1,140,000	371
2012-06-20	357	365	357	363	1,156,000	363
2012-06-19	356	359	352	354	883,000	354
2012-06-18	357	359	356	357	946,000	357
2012-06-15	349	356	348	354	1,613,000	354
2012-06-14	349	350	344	347	1,152,000	347
2012-06-13	343	351	340	349	1,771,000	349
2012-06-12	340	344	339	343	1,317,000	343
2012-06-11	345	348	341	343	1,559,000	343
2012-06-08	355	355	340	344	1,580,000	344
2012-06-07	346	357	346	355	1,676,000	355
2012-06-06	351	351	342	344	802,000	344
2012-06-05	339	350	339	348	1,023,000	348
2012-06-04	338	343	335	342	1,031,000	342
2012-06-01	346	348	342	346	780,000	346
2012-05-31	340	349	340	347	1,723,000	347
2012-05-30	346	348	338	346	1,243,000	346
2012-05-29	347	353	346	349	788,000	349
2012-05-28	352	352	345	346	707,000	346
2012-05-25	354	355	349	352	800,000	352
2012-05-24	350	359	350	354	892,000	354
2012-05-23	354	358	350	350	1,256,000	350
2012-05-22	367	367	356	358	942,000	358
2012-05-21	357	363	353	356	923,000	356
2012-05-18	367	367	358	361	1,058,000	361
2012-05-17	363	371	362	370	884,000	370
2012-05-16	381	381	364	368	1,782,000	368
2012-05-15	384	387	378	381	1,140,000	381
2012-05-14	385	392	385	387	634,000	387
2012-05-11	392	395	382	383	829,000	383
2012-05-10	390	396	390	392	448,000	392
2012-05-09	397	400	394	394	660,000	394
2012-05-08	401	404	398	399	738,000	399
2012-05-07	400	403	397	402	912,000	402
2012-05-02	405	409	403	407	641,000	407
2012-05-01	407	410	403	404	596,000	404
2012-04-27	407	412	405	406	983,000	406
2012-04-26	409	416	407	407	718,000	407
2012-04-25	410	411	404	404	660,000	404
2012-04-24	406	407	402	402	478,000	402
2012-04-23	409	413	407	408	451,000	408
2012-04-20	414	415	409	410	796,000	410
2012-04-19	418	418	411	414	743,000	414
2012-04-18	418	421	416	420	728,000	420
2012-04-17	412	416	411	414	393,000	414
2012-04-16	411	417	409	414	570,000	414
2012-04-13	412	419	411	417	580,000	417
2012-04-12	413	416	411	412	647,000	412
2012-04-11	417	418	411	414	798,000	414
2012-04-10	415	420	414	420	723,000	420
2012-04-09	420	423	416	416	883,000	416
2012-04-06	423	426	421	423	588,000	423
2012-04-05	428	429	422	425	1,001,000	425
2012-04-04	437	439	425	428	842,000	428
2012-04-03	438	441	435	439	719,000	439
2012-04-02	447	448	434	435	967,000	435
2012-03-30	450	450	441	443	1,209,000	443
2012-03-29	448	450	446	449	770,000	449
2012-03-28	446	447	442	446	797,000	446
2012-03-27	444	454	444	454	1,199,000	454
2012-03-26	447	448	438	438	811,000	438
2012-03-23	445	450	445	447	612,000	447
2012-03-22	444	453	443	451	1,038,000	451
2012-03-21	453	453	444	445	1,074,000	445
2012-03-19	453	455	450	453	850,000	453
2012-03-16	449	453	446	453	853,000	453
2012-03-15	451	453	442	451	1,231,000	451
2012-03-14	456	458	450	450	1,046,000	450
2012-03-13	448	461	447	451	1,068,000	451
2012-03-12	459	459	449	449	932,000	449
2012-03-09	461	463	454	460	1,427,000	460
2012-03-08	454	458	454	456	531,000	456
2012-03-07	447	452	444	449	707,000	449
2012-03-06	447	454	446	452	1,045,000	452
2012-03-05	447	451	446	448	706,000	448
2012-03-02	448	452	447	449	739,000	449
2012-03-01	441	448	438	444	1,195,000	444
2012-02-29	448	452	437	438	1,226,000	438
2012-02-28	437	447	436	445	1,110,000	445
2012-02-27	438	440	433	437	1,491,000	437
2012-02-24	444	445	437	439	1,283,000	439
2012-02-23	442	446	433	443	1,358,000	443
2012-02-22	438	445	435	442	797,000	442
2012-02-21	439	439	434	435	536,000	435
2012-02-20	437	439	436	437	455,000	437
2012-02-17	436	436	430	436	827,000	436
2012-02-16	434	435	429	431	946,000	431
2012-02-15	427	438	424	434	857,000	434
2012-02-14	424	429	419	427	601,000	427
2012-02-13	421	425	417	423	567,000	423
2012-02-10	425	425	418	420	837,000	420
2012-02-09	414	427	413	425	1,719,000	425
2012-02-08	412	415	410	415	607,000	415
2012-02-07	409	411	408	411	468,000	411
2012-02-06	412	413	408	409	483,000	409
2012-02-03	414	417	409	409	756,000	409
2012-02-02	421	427	416	417	788,000	417
2012-02-01	416	422	416	420	799,000	420
2012-01-31	411	416	408	415	797,000	415
2012-01-30	411	413	409	409	434,000	409
2012-01-27	419	419	413	413	547,000	413
2012-01-26	420	420	417	419	358,000	419
2012-01-25	419	422	416	419	481,000	419
2012-01-24	420	420	414	417	508,000	417
2012-01-23	420	422	416	418	509,000	418
2012-01-20	417	422	413	419	927,000	419
2012-01-19	412	416	407	410	677,000	410
2012-01-18	414	419	409	410	976,000	410
2012-01-17	407	412	405	411	572,000	411
2012-01-16	403	406	401	406	543,000	406
2012-01-13	411	412	403	406	1,211,000	406
2012-01-12	416	418	411	412	647,000	412
2012-01-11	418	421	415	418	551,000	418
2012-01-10	421	427	416	419	841,000	419
2012-01-06	422	422	415	419	725,000	419
2012-01-05	429	429	422	423	498,000	423
2012-01-04	427	436	424	431	1,381,000	431

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8334 (株)群馬銀行 の時系列データ [2012年度]

8334 (株)群馬銀行の時系列データ [2012年度]