8334 (株)群馬銀行 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 251 | 251 | 251 | 251 | 8,000 | 229.70 |
| 1983-12-24 | 252 | 252 | 251 | 251 | 12,000 | 229.70 |
| 1983-12-23 | 251 | 251 | 251 | 251 | 7,000 | 229.70 |
| 1983-12-22 | 251 | 251 | 251 | 251 | 38,000 | 229.70 |
| 1983-12-21 | 251 | 251 | 251 | 251 | 6,000 | 229.70 |
| 1983-12-20 | 251 | 251 | 251 | 251 | 80,000 | 229.70 |
| 1983-12-19 | 251 | 251 | 251 | 251 | 7,000 | 229.70 |
| 1983-12-17 | 251 | 252 | 251 | 251 | 51,000 | 229.70 |
| 1983-12-16 | 250 | 250 | 250 | 250 | 1,000 | 228.79 |
| 1983-12-15 | 251 | 251 | 251 | 251 | 107,000 | 229.70 |
| 1983-12-14 | 251 | 251 | 251 | 251 | 30,000 | 229.70 |
| 1983-12-13 | 252 | 252 | 251 | 251 | 36,000 | 229.70 |
| 1983-12-12 | 251 | 251 | 251 | 251 | 21,000 | 229.70 |
| 1983-12-09 | 251 | 251 | 251 | 251 | 8,000 | 229.70 |
| 1983-12-08 | 251 | 251 | 251 | 251 | 14,000 | 229.70 |
| 1983-12-07 | 251 | 251 | 251 | 251 | 15,000 | 229.70 |
| 1983-12-05 | 251 | 251 | 251 | 251 | 4,000 | 229.70 |
| 1983-12-03 | 251 | 251 | 251 | 251 | 4,000 | 229.70 |
| 1983-12-02 | 251 | 251 | 251 | 251 | 22,000 | 229.70 |
| 1983-11-30 | 251 | 251 | 251 | 251 | 3,000 | 229.70 |
| 1983-11-29 | 251 | 251 | 251 | 251 | 126,000 | 229.70 |
| 1983-11-28 | 251 | 251 | 251 | 251 | 69,000 | 229.70 |
| 1983-11-25 | 251 | 252 | 251 | 252 | 4,000 | 230.62 |
| 1983-11-24 | 251 | 251 | 251 | 251 | 213,000 | 229.70 |
| 1983-11-22 | 251 | 251 | 251 | 251 | 39,000 | 229.70 |
| 1983-11-21 | 251 | 251 | 251 | 251 | 21,000 | 229.70 |
| 1983-11-19 | 251 | 251 | 251 | 251 | 2,000 | 229.70 |
| 1983-11-18 | 251 | 251 | 251 | 251 | 113,000 | 229.70 |
| 1983-11-16 | 251 | 251 | 251 | 251 | 5,000 | 229.70 |
| 1983-11-15 | 251 | 251 | 251 | 251 | 9,000 | 229.70 |
| 1983-11-14 | 251 | 251 | 251 | 251 | 2,000 | 229.70 |
| 1983-11-11 | 251 | 251 | 251 | 251 | 11,000 | 229.70 |
| 1983-11-10 | 251 | 251 | 251 | 251 | 3,000 | 229.70 |
| 1983-11-09 | 251 | 251 | 251 | 251 | 8,000 | 229.70 |
| 1983-11-08 | 251 | 251 | 251 | 251 | 51,000 | 229.70 |
| 1983-11-07 | 251 | 251 | 251 | 251 | 115,000 | 229.70 |
| 1983-11-05 | 251 | 251 | 251 | 251 | 13,000 | 229.70 |
| 1983-11-04 | 251 | 251 | 251 | 251 | 25,000 | 229.70 |
| 1983-11-02 | 251 | 251 | 251 | 251 | 15,000 | 229.70 |
| 1983-11-01 | 251 | 251 | 251 | 251 | 2,000 | 229.70 |
| 1983-10-31 | 251 | 251 | 251 | 251 | 6,000 | 229.70 |
| 1983-10-29 | 252 | 252 | 252 | 252 | 1,000 | 230.62 |
| 1983-10-28 | 251 | 251 | 251 | 251 | 1,000 | 229.70 |
| 1983-10-27 | 251 | 251 | 251 | 251 | 12,000 | 229.70 |
| 1983-10-25 | 251 | 251 | 251 | 251 | 156,000 | 229.70 |
| 1983-10-24 | 251 | 251 | 251 | 251 | 4,000 | 229.70 |
| 1983-10-22 | 251 | 252 | 251 | 252 | 70,000 | 230.62 |
| 1983-10-21 | 251 | 253 | 251 | 253 | 72,000 | 231.53 |
| 1983-10-20 | 251 | 251 | 251 | 251 | 3,000 | 229.70 |
| 1983-10-19 | 251 | 251 | 251 | 251 | 8,000 | 229.70 |
| 1983-10-18 | 251 | 251 | 251 | 251 | 8,000 | 229.70 |
| 1983-10-17 | 251 | 251 | 251 | 251 | 17,000 | 229.70 |
| 1983-10-15 | 251 | 251 | 251 | 251 | 11,000 | 229.70 |
| 1983-10-14 | 251 | 251 | 251 | 251 | 207,000 | 229.70 |
| 1983-10-13 | 251 | 251 | 251 | 251 | 12,000 | 229.70 |
| 1983-10-12 | 251 | 252 | 251 | 252 | 15,000 | 230.62 |
| 1983-10-11 | 251 | 251 | 251 | 251 | 1,000 | 229.70 |
| 1983-10-07 | 251 | 251 | 251 | 251 | 5,000 | 229.70 |
| 1983-10-06 | 251 | 251 | 251 | 251 | 27,000 | 229.70 |
| 1983-10-05 | 251 | 251 | 251 | 251 | 8,000 | 229.70 |
| 1983-10-04 | 251 | 251 | 251 | 251 | 9,000 | 229.70 |
| 1983-10-03 | 251 | 251 | 251 | 251 | 8,000 | 229.70 |
| 1983-10-01 | 251 | 251 | 251 | 251 | 9,000 | 229.70 |
| 1983-09-30 | 251 | 251 | 251 | 251 | 32,000 | 229.70 |
| 1983-09-29 | 251 | 251 | 251 | 251 | 12,000 | 229.70 |
| 1983-09-28 | 251 | 251 | 251 | 251 | 37,000 | 229.70 |
| 1983-09-27 | 251 | 251 | 251 | 251 | 8,000 | 229.70 |
| 1983-09-26 | 252 | 252 | 252 | 252 | 3,000 | 230.62 |
| 1983-09-24 | 252 | 252 | 252 | 252 | 1,000 | 230.62 |
| 1983-09-22 | 251 | 252 | 251 | 252 | 10,000 | 230.62 |
| 1983-09-21 | 251 | 251 | 251 | 251 | 18,000 | 229.70 |
| 1983-09-20 | 252 | 252 | 251 | 251 | 45,000 | 229.70 |
| 1983-09-19 | 250 | 252 | 250 | 252 | 113,000 | 230.62 |
| 1983-09-17 | 252 | 252 | 252 | 252 | 3,000 | 230.62 |
| 1983-09-16 | 252 | 252 | 252 | 252 | 4,000 | 230.62 |
| 1983-09-14 | 252 | 252 | 252 | 252 | 5,000 | 230.62 |
| 1983-09-13 | 251 | 251 | 251 | 251 | 3,000 | 229.70 |
| 1983-09-12 | 250 | 250 | 250 | 250 | 11,000 | 228.79 |
| 1983-09-08 | 250 | 250 | 250 | 250 | 11,000 | 228.79 |
| 1983-09-07 | 250 | 250 | 250 | 250 | 3,000 | 228.79 |
| 1983-09-06 | 250 | 250 | 250 | 250 | 7,000 | 228.79 |
| 1983-09-05 | 250 | 250 | 250 | 250 | 26,000 | 228.79 |
| 1983-09-03 | 250 | 250 | 250 | 250 | 7,000 | 228.79 |
| 1983-09-02 | 250 | 250 | 250 | 250 | 16,000 | 228.79 |
| 1983-08-31 | 248 | 250 | 248 | 250 | 41,000 | 228.79 |
| 1983-08-30 | 250 | 250 | 250 | 250 | 5,000 | 228.79 |
| 1983-08-29 | 248 | 250 | 248 | 250 | 31,000 | 228.79 |
| 1983-08-27 | 249 | 249 | 249 | 249 | 2,000 | 227.87 |
| 1983-08-26 | 250 | 250 | 250 | 250 | 32,000 | 228.79 |
| 1983-08-25 | 250 | 250 | 250 | 250 | 3,000 | 228.79 |
| 1983-08-24 | 250 | 250 | 250 | 250 | 6,000 | 228.79 |
| 1983-08-23 | 250 | 250 | 250 | 250 | 3,000 | 228.79 |
| 1983-08-22 | 251 | 251 | 249 | 250 | 39,000 | 228.79 |
| 1983-08-20 | 249 | 249 | 249 | 249 | 1,000 | 227.87 |
| 1983-08-19 | 249 | 249 | 249 | 249 | 1,000 | 227.87 |
| 1983-08-18 | 248 | 249 | 247 | 249 | 25,000 | 227.87 |
| 1983-08-15 | 249 | 249 | 249 | 249 | 4,000 | 227.87 |
| 1983-08-08 | 252 | 252 | 252 | 252 | 12,000 | 230.62 |
| 1983-08-06 | 252 | 252 | 252 | 252 | 5,000 | 230.62 |
| 1983-08-05 | 251 | 251 | 251 | 251 | 6,000 | 229.70 |
| 1983-08-04 | 251 | 251 | 251 | 251 | 17,000 | 229.70 |
| 1983-08-03 | 251 | 251 | 251 | 251 | 1,000 | 229.70 |
| 1983-08-02 | 250 | 250 | 250 | 250 | 10,000 | 228.79 |
| 1983-08-01 | 250 | 250 | 250 | 250 | 24,000 | 228.79 |
| 1983-07-30 | 252 | 252 | 252 | 252 | 10,000 | 230.62 |
| 1983-07-27 | 252 | 252 | 252 | 252 | 10,000 | 230.62 |
| 1983-07-26 | 296 | 296 | 296 | 296 | 26,002 | 229.56 |
| 1983-07-25 | 297 | 297 | 297 | 297 | 3,000 | 230.34 |
| 1983-07-23 | 298 | 298 | 298 | 298 | 8,001 | 231.11 |
| 1983-07-22 | 298 | 299 | 298 | 299 | 44,004 | 231.89 |
| 1983-07-21 | 299 | 299 | 299 | 299 | 23,002 | 231.89 |
| 1983-07-20 | 300 | 300 | 300 | 300 | 108,009 | 232.66 |
| 1983-07-15 | 300 | 300 | 300 | 300 | 18,001 | 232.66 |
| 1983-07-14 | 300 | 300 | 300 | 300 | 10,001 | 232.66 |
| 1983-07-11 | 304 | 304 | 303 | 304 | 16,001 | 235.77 |
| 1983-07-07 | 305 | 305 | 305 | 305 | 10,001 | 236.54 |
| 1983-07-06 | 305 | 305 | 304 | 305 | 130,011 | 236.54 |
| 1983-07-05 | 300 | 305 | 300 | 305 | 14,001 | 236.54 |
| 1983-07-04 | 300 | 300 | 300 | 300 | 20,002 | 232.66 |
| 1983-07-02 | 299 | 299 | 299 | 299 | 1,000 | 231.89 |
| 1983-06-30 | 300 | 300 | 300 | 300 | 115,010 | 232.66 |
| 1983-06-29 | 300 | 300 | 300 | 300 | 4,000 | 232.66 |
| 1983-06-28 | 300 | 300 | 300 | 300 | 16,001 | 232.66 |
| 1983-06-27 | 300 | 300 | 300 | 300 | 40,003 | 232.66 |
| 1983-06-25 | 299 | 299 | 299 | 299 | 1,000 | 231.89 |
| 1983-06-24 | 300 | 300 | 300 | 300 | 33,003 | 232.66 |
| 1983-06-23 | 300 | 300 | 300 | 300 | 62,005 | 232.66 |
| 1983-06-22 | 300 | 300 | 300 | 300 | 19,002 | 232.66 |
| 1983-06-21 | 300 | 300 | 295 | 295 | 13,001 | 228.79 |
| 1983-06-20 | 305 | 305 | 300 | 300 | 12,001 | 232.66 |
| 1983-06-16 | 305 | 308 | 305 | 308 | 14,001 | 238.87 |
| 1983-06-15 | 305 | 308 | 305 | 305 | 18,001 | 236.54 |
| 1983-06-14 | 300 | 305 | 300 | 305 | 61,005 | 236.54 |
| 1983-06-13 | 300 | 300 | 300 | 300 | 8,001 | 232.66 |
| 1983-06-11 | 300 | 300 | 300 | 300 | 25,002 | 232.66 |
| 1983-06-10 | 300 | 300 | 300 | 300 | 12,001 | 232.66 |
| 1983-06-09 | 296 | 296 | 296 | 296 | 20,002 | 229.56 |
| 1983-06-08 | 295 | 295 | 295 | 295 | 12,001 | 228.79 |
| 1983-06-07 | 295 | 295 | 295 | 295 | 1,000 | 228.79 |
| 1983-06-06 | 290 | 290 | 290 | 290 | 3,000 | 224.91 |
| 1983-06-04 | 289 | 289 | 289 | 289 | 4,000 | 224.13 |
| 1983-06-03 | 290 | 292 | 290 | 292 | 6,000 | 226.46 |
| 1983-06-02 | 290 | 290 | 288 | 289 | 12,001 | 224.13 |
| 1983-06-01 | 289 | 290 | 286 | 290 | 16,001 | 224.91 |
| 1983-05-31 | 290 | 290 | 290 | 290 | 5,000 | 224.91 |
| 1983-05-30 | 289 | 290 | 289 | 290 | 14,001 | 224.91 |
| 1983-05-28 | 289 | 289 | 289 | 289 | 1,000 | 224.13 |
| 1983-05-27 | 290 | 290 | 289 | 289 | 15,001 | 224.13 |
| 1983-05-26 | 290 | 290 | 290 | 290 | 10,001 | 224.91 |
| 1983-05-25 | 291 | 291 | 290 | 290 | 31,003 | 224.91 |
| 1983-05-24 | 291 | 291 | 291 | 291 | 19,002 | 225.68 |
| 1983-05-23 | 291 | 291 | 290 | 291 | 103,009 | 225.68 |
| 1983-05-20 | 291 | 291 | 291 | 291 | 45,004 | 225.68 |
| 1983-05-19 | 291 | 293 | 291 | 291 | 21,002 | 225.68 |
| 1983-05-18 | 293 | 293 | 290 | 291 | 61,005 | 225.68 |
| 1983-05-17 | 290 | 293 | 290 | 293 | 26,002 | 227.23 |
| 1983-05-13 | 283 | 284 | 283 | 284 | 24,002 | 220.25 |
| 1983-05-12 | 284 | 284 | 283 | 283 | 28,002 | 219.48 |
| 1983-05-11 | 283 | 283 | 283 | 283 | 10,001 | 219.48 |
| 1983-05-10 | 280 | 282 | 280 | 282 | 8,001 | 218.70 |
| 1983-05-09 | 276 | 278 | 276 | 278 | 17,001 | 215.60 |
| 1983-05-07 | 275 | 275 | 275 | 275 | 15,001 | 213.28 |
| 1983-05-06 | 273 | 274 | 273 | 274 | 7,001 | 212.50 |
| 1983-05-04 | 272 | 272 | 272 | 272 | 32,003 | 210.95 |
| 1983-05-02 | 272 | 272 | 272 | 272 | 9,001 | 210.95 |
| 1983-04-30 | 273 | 273 | 272 | 272 | 2,000 | 210.95 |
| 1983-04-28 | 271 | 272 | 271 | 272 | 22,002 | 210.95 |
| 1983-04-27 | 272 | 272 | 272 | 272 | 2,000 | 210.95 |
| 1983-04-26 | 271 | 271 | 271 | 271 | 19,002 | 210.17 |
| 1983-04-22 | 270 | 270 | 270 | 270 | 107,009 | 209.40 |
| 1983-04-21 | 270 | 270 | 270 | 270 | 10,001 | 209.40 |
| 1983-04-20 | 270 | 270 | 269 | 269 | 99,008 | 208.62 |
| 1983-04-19 | 270 | 270 | 270 | 270 | 15,001 | 209.40 |
| 1983-04-18 | 270 | 270 | 270 | 270 | 16,001 | 209.40 |
| 1983-04-15 | 271 | 271 | 270 | 270 | 18,001 | 209.40 |
| 1983-04-14 | 270 | 271 | 270 | 271 | 17,001 | 210.17 |
| 1983-04-13 | 270 | 270 | 270 | 270 | 4,000 | 209.40 |
| 1983-04-12 | 271 | 271 | 270 | 271 | 15,001 | 210.17 |
| 1983-04-11 | 270 | 271 | 270 | 271 | 20,002 | 210.17 |
| 1983-04-09 | 271 | 271 | 271 | 271 | 6,000 | 210.17 |
| 1983-04-08 | 270 | 270 | 270 | 270 | 19,002 | 209.40 |
| 1983-04-07 | 270 | 270 | 270 | 270 | 17,001 | 209.40 |
| 1983-04-05 | 280 | 280 | 280 | 280 | 2,000 | 217.15 |
| 1983-04-04 | 280 | 280 | 280 | 280 | 23,002 | 217.15 |
| 1983-04-02 | 277 | 280 | 277 | 280 | 17,001 | 217.15 |
| 1983-04-01 | 272 | 272 | 272 | 272 | 11,001 | 210.95 |
| 1983-03-31 | 270 | 272 | 270 | 272 | 35,003 | 210.95 |
| 1983-03-30 | 270 | 270 | 270 | 270 | 7,001 | 209.40 |
| 1983-03-28 | 271 | 271 | 271 | 271 | 5,000 | 210.17 |
| 1983-03-26 | 270 | 270 | 270 | 270 | 20,002 | 209.40 |
| 1983-03-25 | 270 | 270 | 270 | 270 | 24,002 | 209.40 |
| 1983-03-24 | 270 | 272 | 270 | 272 | 28,002 | 210.95 |
| 1983-03-23 | 270 | 270 | 270 | 270 | 133,011 | 209.40 |
| 1983-03-22 | 270 | 270 | 270 | 270 | 127,011 | 209.40 |
| 1983-03-18 | 270 | 270 | 270 | 270 | 19,002 | 209.40 |
| 1983-03-17 | 270 | 270 | 270 | 270 | 26,002 | 209.40 |
| 1983-03-16 | 270 | 270 | 270 | 270 | 18,001 | 209.40 |
| 1983-03-15 | 270 | 270 | 270 | 270 | 5,000 | 209.40 |
| 1983-03-14 | 270 | 270 | 270 | 270 | 17,001 | 209.40 |
| 1983-03-11 | 270 | 270 | 270 | 270 | 82,007 | 209.40 |
| 1983-03-10 | 270 | 270 | 270 | 270 | 1,000 | 209.40 |
| 1983-03-09 | 270 | 270 | 270 | 270 | 4,000 | 209.40 |
| 1983-03-08 | 270 | 270 | 270 | 270 | 7,001 | 209.40 |
| 1983-03-07 | 270 | 270 | 270 | 270 | 20,002 | 209.40 |
| 1983-03-05 | 270 | 270 | 270 | 270 | 13,001 | 209.40 |
| 1983-03-04 | 270 | 270 | 270 | 270 | 75,006 | 209.40 |
| 1983-03-03 | 270 | 270 | 270 | 270 | 20,002 | 209.40 |
| 1983-03-02 | 270 | 270 | 270 | 270 | 30,002 | 209.40 |
| 1983-03-01 | 270 | 270 | 270 | 270 | 9,001 | 209.40 |
| 1983-02-28 | 270 | 271 | 270 | 270 | 19,002 | 209.40 |
| 1983-02-26 | 270 | 270 | 270 | 270 | 9,001 | 209.40 |
| 1983-02-25 | 271 | 271 | 271 | 271 | 4,000 | 210.17 |
| 1983-02-24 | 270 | 271 | 270 | 271 | 142,012 | 210.17 |
| 1983-02-23 | 270 | 270 | 270 | 270 | 87,007 | 209.40 |
| 1983-02-22 | 270 | 270 | 270 | 270 | 16,001 | 209.40 |
| 1983-02-21 | 270 | 270 | 270 | 270 | 5,000 | 209.40 |
| 1983-02-18 | 270 | 270 | 270 | 270 | 1,000 | 209.40 |
| 1983-02-17 | 270 | 270 | 270 | 270 | 170,014 | 209.40 |
| 1983-02-16 | 271 | 271 | 270 | 270 | 12,001 | 209.40 |
| 1983-02-15 | 271 | 272 | 271 | 271 | 11,001 | 210.17 |
| 1983-02-14 | 271 | 271 | 271 | 271 | 24,002 | 210.17 |
| 1983-02-12 | 271 | 271 | 271 | 271 | 5,000 | 210.17 |
| 1983-02-10 | 271 | 271 | 271 | 271 | 5,000 | 210.17 |
| 1983-02-09 | 271 | 271 | 270 | 271 | 48,004 | 210.17 |
| 1983-02-08 | 272 | 272 | 271 | 271 | 5,000 | 210.17 |
| 1983-02-07 | 271 | 272 | 271 | 272 | 3,000 | 210.95 |
| 1983-02-05 | 270 | 270 | 270 | 270 | 6,000 | 209.40 |
| 1983-02-02 | 272 | 272 | 270 | 270 | 10,001 | 209.40 |
| 1983-02-01 | 272 | 272 | 272 | 272 | 5,000 | 210.95 |
| 1983-01-31 | 272 | 272 | 272 | 272 | 1,000 | 210.95 |
| 1983-01-29 | 271 | 271 | 271 | 271 | 1,000 | 210.17 |
| 1983-01-28 | 270 | 271 | 270 | 270 | 15,001 | 209.40 |
| 1983-01-27 | 270 | 270 | 270 | 270 | 3,000 | 209.40 |
| 1983-01-26 | 270 | 270 | 270 | 270 | 23,002 | 209.40 |
| 1983-01-25 | 270 | 271 | 270 | 270 | 31,003 | 209.40 |
| 1983-01-24 | 270 | 270 | 270 | 270 | 8,001 | 209.40 |
| 1983-01-22 | 270 | 271 | 270 | 271 | 84,007 | 210.17 |
| 1983-01-21 | 270 | 270 | 270 | 270 | 18,001 | 209.40 |
| 1983-01-20 | 270 | 270 | 270 | 270 | 10,001 | 209.40 |
| 1983-01-19 | 270 | 270 | 270 | 270 | 7,001 | 209.40 |
| 1983-01-18 | 271 | 271 | 271 | 271 | 1,000 | 210.17 |
| 1983-01-17 | 270 | 270 | 270 | 270 | 3,000 | 209.40 |
| 1983-01-14 | 270 | 270 | 270 | 270 | 8,001 | 209.40 |
| 1983-01-13 | 272 | 272 | 270 | 270 | 48,004 | 209.40 |
| 1983-01-12 | 272 | 272 | 272 | 272 | 2,000 | 210.95 |
| 1983-01-11 | 271 | 272 | 271 | 272 | 12,001 | 210.95 |
| 1983-01-10 | 271 | 271 | 271 | 271 | 4,000 | 210.17 |
| 1983-01-07 | 271 | 271 | 271 | 271 | 11,001 | 210.17 |
| 1983-01-06 | 271 | 271 | 271 | 271 | 17,001 | 210.17 |
| 1983-01-05 | 271 | 271 | 271 | 271 | 20,002 | 210.17 |
| 1983-01-04 | 271 | 271 | 271 | 271 | 10,001 | 210.17 |
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
