8334 (株)群馬銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 860 | 861 | 845 | 850 | 125,000 | 850 |
| 1997-12-29 | 855 | 855 | 830 | 840 | 97,000 | 840 |
| 1997-12-26 | 870 | 870 | 841 | 856 | 193,000 | 856 |
| 1997-12-25 | 861 | 889 | 860 | 870 | 262,000 | 870 |
| 1997-12-24 | 895 | 895 | 865 | 875 | 252,000 | 875 |
| 1997-12-22 | 931 | 931 | 895 | 900 | 257,000 | 900 |
| 1997-12-19 | 939 | 939 | 910 | 930 | 65,000 | 930 |
| 1997-12-18 | 949 | 953 | 939 | 949 | 232,000 | 949 |
| 1997-12-17 | 939 | 950 | 920 | 949 | 125,000 | 949 |
| 1997-12-16 | 925 | 948 | 921 | 939 | 129,000 | 939 |
| 1997-12-15 | 919 | 920 | 900 | 920 | 106,000 | 920 |
| 1997-12-12 | 920 | 930 | 920 | 920 | 499,000 | 920 |
| 1997-12-11 | 940 | 942 | 936 | 940 | 87,000 | 940 |
| 1997-12-10 | 963 | 963 | 945 | 950 | 387,000 | 950 |
| 1997-12-09 | 954 | 958 | 950 | 957 | 206,000 | 957 |
| 1997-12-08 | 951 | 960 | 941 | 950 | 163,000 | 950 |
| 1997-12-05 | 950 | 955 | 947 | 950 | 111,000 | 950 |
| 1997-12-04 | 955 | 962 | 948 | 948 | 127,000 | 948 |
| 1997-12-03 | 968 | 970 | 960 | 965 | 134,000 | 965 |
| 1997-12-02 | 974 | 976 | 963 | 968 | 174,000 | 968 |
| 1997-12-01 | 962 | 975 | 952 | 973 | 138,000 | 973 |
| 1997-11-28 | 930 | 960 | 930 | 958 | 360,000 | 958 |
| 1997-11-27 | 871 | 930 | 871 | 930 | 332,000 | 930 |
| 1997-11-26 | 931 | 931 | 888 | 888 | 389,000 | 888 |
| 1997-11-25 | 930 | 948 | 928 | 948 | 122,000 | 948 |
| 1997-11-21 | 966 | 970 | 964 | 970 | 172,000 | 970 |
| 1997-11-20 | 975 | 989 | 969 | 969 | 235,000 | 969 |
| 1997-11-19 | 990 | 995 | 976 | 979 | 326,000 | 979 |
| 1997-11-18 | 985 | 995 | 972 | 990 | 485,000 | 990 |
| 1997-11-17 | 956 | 1,000 | 956 | 997 | 203,000 | 997 |
| 1997-11-14 | 941 | 970 | 941 | 970 | 111,000 | 970 |
| 1997-11-13 | 936 | 965 | 936 | 961 | 156,000 | 961 |
| 1997-11-12 | 955 | 964 | 950 | 956 | 119,000 | 956 |
| 1997-11-11 | 960 | 971 | 950 | 955 | 406,000 | 955 |
| 1997-11-10 | 905 | 969 | 905 | 969 | 157,000 | 969 |
| 1997-11-07 | 960 | 960 | 910 | 921 | 1,195,000 | 921 |
| 1997-11-06 | 976 | 985 | 972 | 972 | 289,000 | 972 |
| 1997-11-05 | 981 | 986 | 981 | 986 | 136,000 | 986 |
| 1997-11-04 | 984 | 990 | 984 | 986 | 106,000 | 986 |
| 1997-10-31 | 964 | 1,000 | 960 | 984 | 158,000 | 984 |
| 1997-10-30 | 980 | 980 | 962 | 980 | 29,000 | 980 |
| 1997-10-29 | 961 | 980 | 961 | 980 | 65,000 | 980 |
| 1997-10-28 | 960 | 961 | 957 | 959 | 164,000 | 959 |
| 1997-10-27 | 970 | 971 | 970 | 970 | 60,000 | 970 |
| 1997-10-24 | 970 | 981 | 970 | 980 | 66,000 | 980 |
| 1997-10-23 | 989 | 990 | 970 | 981 | 223,000 | 981 |
| 1997-10-22 | 990 | 990 | 980 | 989 | 91,000 | 989 |
| 1997-10-21 | 980 | 999 | 975 | 990 | 199,000 | 990 |
| 1997-10-20 | 1,010 | 1,010 | 999 | 1,000 | 140,000 | 1,000 |
| 1997-10-17 | 979 | 1,010 | 979 | 1,010 | 277,000 | 1,010 |
| 1997-10-16 | 966 | 979 | 963 | 971 | 207,000 | 971 |
| 1997-10-15 | 962 | 966 | 961 | 966 | 157,000 | 966 |
| 1997-10-14 | 980 | 980 | 951 | 971 | 94,000 | 971 |
| 1997-10-13 | 981 | 982 | 971 | 972 | 51,000 | 972 |
| 1997-10-09 | 1,000 | 1,000 | 980 | 981 | 167,000 | 981 |
| 1997-10-08 | 995 | 1,010 | 995 | 1,000 | 161,000 | 1,000 |
| 1997-10-07 | 1,010 | 1,010 | 994 | 995 | 297,000 | 995 |
| 1997-10-06 | 1,020 | 1,020 | 1,010 | 1,020 | 129,000 | 1,020 |
| 1997-10-03 | 1,020 | 1,020 | 1,010 | 1,020 | 168,000 | 1,020 |
| 1997-10-02 | 1,030 | 1,030 | 1,010 | 1,020 | 196,000 | 1,020 |
| 1997-10-01 | 1,030 | 1,030 | 1,020 | 1,030 | 86,000 | 1,030 |
| 1997-09-30 | 1,030 | 1,040 | 1,020 | 1,030 | 481,000 | 1,030 |
| 1997-09-29 | 1,020 | 1,040 | 1,020 | 1,030 | 448,000 | 1,030 |
| 1997-09-26 | 1,020 | 1,050 | 1,020 | 1,020 | 226,000 | 1,020 |
| 1997-09-25 | 1,050 | 1,050 | 1,020 | 1,020 | 322,000 | 1,020 |
| 1997-09-24 | 1,050 | 1,070 | 1,050 | 1,050 | 758,000 | 1,050 |
| 1997-09-22 | 1,050 | 1,060 | 1,050 | 1,060 | 357,000 | 1,060 |
| 1997-09-19 | 1,060 | 1,060 | 1,040 | 1,050 | 3,383,000 | 1,050 |
| 1997-09-18 | 1,060 | 1,070 | 1,050 | 1,070 | 3,332,000 | 1,070 |
| 1997-09-17 | 1,060 | 1,070 | 1,050 | 1,060 | 2,430,000 | 1,060 |
| 1997-09-16 | 1,050 | 1,070 | 1,050 | 1,060 | 2,133,000 | 1,060 |
| 1997-09-12 | 1,040 | 1,050 | 1,020 | 1,050 | 881,000 | 1,050 |
| 1997-09-11 | 1,030 | 1,040 | 1,030 | 1,030 | 6,575,000 | 1,030 |
| 1997-09-10 | 1,050 | 1,050 | 1,030 | 1,040 | 6,253,000 | 1,040 |
| 1997-09-09 | 1,050 | 1,050 | 1,040 | 1,040 | 4,073,000 | 1,040 |
| 1997-09-08 | 1,050 | 1,050 | 1,040 | 1,050 | 4,166,000 | 1,050 |
| 1997-09-05 | 1,050 | 1,060 | 1,050 | 1,050 | 168,000 | 1,050 |
| 1997-09-04 | 1,040 | 1,060 | 1,040 | 1,050 | 332,000 | 1,050 |
| 1997-09-03 | 1,040 | 1,050 | 1,030 | 1,040 | 270,000 | 1,040 |
| 1997-09-02 | 1,030 | 1,040 | 1,020 | 1,030 | 175,000 | 1,030 |
| 1997-09-01 | 1,040 | 1,050 | 1,040 | 1,050 | 113,000 | 1,050 |
| 1997-08-29 | 1,050 | 1,050 | 1,040 | 1,050 | 199,000 | 1,050 |
| 1997-08-28 | 1,050 | 1,060 | 1,040 | 1,060 | 120,000 | 1,060 |
| 1997-08-27 | 1,030 | 1,060 | 1,030 | 1,060 | 145,000 | 1,060 |
| 1997-08-26 | 1,030 | 1,050 | 1,030 | 1,040 | 2,275,000 | 1,040 |
| 1997-08-25 | 1,030 | 1,040 | 1,030 | 1,030 | 2,075,000 | 1,030 |
| 1997-08-22 | 1,040 | 1,040 | 1,010 | 1,030 | 355,000 | 1,030 |
| 1997-08-21 | 1,050 | 1,050 | 1,040 | 1,040 | 340,000 | 1,040 |
| 1997-08-20 | 1,020 | 1,060 | 1,020 | 1,050 | 595,000 | 1,050 |
| 1997-08-19 | 1,000 | 1,030 | 1,000 | 1,020 | 329,000 | 1,020 |
| 1997-08-18 | 994 | 998 | 991 | 998 | 222,000 | 998 |
| 1997-08-15 | 993 | 1,000 | 992 | 992 | 140,000 | 992 |
| 1997-08-14 | 990 | 1,000 | 982 | 993 | 166,000 | 993 |
| 1997-08-13 | 990 | 991 | 981 | 990 | 338,000 | 990 |
| 1997-08-12 | 980 | 990 | 971 | 990 | 203,000 | 990 |
| 1997-08-11 | 981 | 991 | 975 | 980 | 138,000 | 980 |
| 1997-08-08 | 982 | 998 | 980 | 998 | 170,000 | 998 |
| 1997-08-07 | 1,000 | 1,000 | 982 | 998 | 55,000 | 998 |
| 1997-08-06 | 986 | 1,010 | 983 | 1,010 | 200,000 | 1,010 |
| 1997-08-05 | 990 | 995 | 982 | 987 | 107,000 | 987 |
| 1997-08-04 | 1,000 | 1,010 | 985 | 990 | 357,000 | 990 |
| 1997-08-01 | 989 | 994 | 989 | 990 | 164,000 | 990 |
| 1997-07-31 | 970 | 989 | 970 | 989 | 188,000 | 989 |
| 1997-07-30 | 984 | 984 | 974 | 974 | 46,000 | 974 |
| 1997-07-29 | 988 | 989 | 977 | 980 | 75,000 | 980 |
| 1997-07-28 | 985 | 989 | 976 | 989 | 347,000 | 989 |
| 1997-07-25 | 961 | 993 | 961 | 989 | 391,000 | 989 |
| 1997-07-24 | 969 | 969 | 960 | 962 | 258,000 | 962 |
| 1997-07-23 | 979 | 979 | 969 | 969 | 121,000 | 969 |
| 1997-07-22 | 981 | 981 | 970 | 979 | 214,000 | 979 |
| 1997-07-18 | 986 | 989 | 981 | 981 | 114,000 | 981 |
| 1997-07-17 | 995 | 995 | 993 | 993 | 128,000 | 993 |
| 1997-07-16 | 1,010 | 1,010 | 980 | 995 | 378,000 | 995 |
| 1997-07-15 | 1,010 | 1,020 | 1,000 | 1,000 | 305,000 | 1,000 |
| 1997-07-14 | 1,010 | 1,020 | 1,010 | 1,020 | 127,000 | 1,020 |
| 1997-07-11 | 995 | 1,020 | 994 | 1,010 | 287,000 | 1,010 |
| 1997-07-10 | 990 | 995 | 981 | 994 | 247,000 | 994 |
| 1997-07-09 | 990 | 990 | 985 | 989 | 134,000 | 989 |
| 1997-07-08 | 990 | 995 | 990 | 990 | 58,000 | 990 |
| 1997-07-07 | 995 | 995 | 992 | 992 | 21,000 | 992 |
| 1997-07-04 | 1,000 | 1,000 | 996 | 996 | 26,000 | 996 |
| 1997-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 39,000 | 1,000 |
| 1997-07-02 | 1,020 | 1,020 | 997 | 1,000 | 282,000 | 1,000 |
| 1997-07-01 | 1,040 | 1,040 | 1,010 | 1,010 | 1,173,000 | 1,010 |
| 1997-06-30 | 1,010 | 1,030 | 1,000 | 1,030 | 179,000 | 1,030 |
| 1997-06-27 | 1,030 | 1,030 | 1,000 | 1,000 | 915,000 | 1,000 |
| 1997-06-26 | 1,010 | 1,030 | 1,010 | 1,030 | 245,000 | 1,030 |
| 1997-06-25 | 1,010 | 1,020 | 990 | 1,020 | 106,000 | 1,020 |
| 1997-06-24 | 990 | 1,020 | 990 | 1,000 | 819,000 | 1,000 |
| 1997-06-23 | 1,020 | 1,020 | 1,010 | 1,010 | 193,000 | 1,010 |
| 1997-06-20 | 1,010 | 1,020 | 999 | 1,020 | 358,000 | 1,020 |
| 1997-06-19 | 1,000 | 1,010 | 996 | 1,010 | 376,000 | 1,010 |
| 1997-06-18 | 998 | 1,000 | 996 | 999 | 83,000 | 999 |
| 1997-06-17 | 1,020 | 1,020 | 980 | 996 | 269,000 | 996 |
| 1997-06-16 | 1,010 | 1,010 | 1,000 | 1,010 | 27,000 | 1,010 |
| 1997-06-13 | 1,000 | 1,010 | 990 | 1,010 | 424,000 | 1,010 |
| 1997-06-12 | 987 | 995 | 984 | 990 | 128,000 | 990 |
| 1997-06-11 | 980 | 989 | 979 | 989 | 392,000 | 989 |
| 1997-06-10 | 971 | 980 | 971 | 980 | 173,000 | 980 |
| 1997-06-09 | 970 | 970 | 967 | 970 | 178,000 | 970 |
| 1997-06-06 | 967 | 968 | 967 | 967 | 128,000 | 967 |
| 1997-06-05 | 965 | 968 | 964 | 967 | 31,000 | 967 |
| 1997-06-04 | 960 | 965 | 960 | 964 | 87,000 | 964 |
| 1997-06-03 | 955 | 960 | 944 | 960 | 67,000 | 960 |
| 1997-06-02 | 921 | 955 | 921 | 955 | 129,000 | 955 |
| 1997-05-30 | 949 | 949 | 920 | 920 | 250,000 | 920 |
| 1997-05-29 | 945 | 954 | 945 | 948 | 34,000 | 948 |
| 1997-05-28 | 955 | 957 | 946 | 955 | 81,000 | 955 |
| 1997-05-27 | 967 | 970 | 957 | 957 | 66,000 | 957 |
| 1997-05-26 | 962 | 967 | 959 | 966 | 71,000 | 966 |
| 1997-05-23 | 960 | 970 | 958 | 962 | 104,000 | 962 |
| 1997-05-22 | 958 | 960 | 956 | 960 | 54,000 | 960 |
| 1997-05-21 | 965 | 965 | 955 | 960 | 549,000 | 960 |
| 1997-05-20 | 984 | 984 | 965 | 965 | 117,000 | 965 |
| 1997-05-19 | 984 | 985 | 983 | 984 | 43,000 | 984 |
| 1997-05-16 | 985 | 986 | 977 | 985 | 141,000 | 985 |
| 1997-05-15 | 959 | 986 | 959 | 986 | 96,000 | 986 |
| 1997-05-14 | 965 | 974 | 965 | 969 | 81,000 | 969 |
| 1997-05-13 | 975 | 984 | 975 | 975 | 135,000 | 975 |
| 1997-05-12 | 965 | 975 | 957 | 975 | 73,000 | 975 |
| 1997-05-09 | 975 | 975 | 965 | 965 | 159,000 | 965 |
| 1997-05-08 | 978 | 979 | 965 | 975 | 51,000 | 975 |
| 1997-05-07 | 997 | 997 | 978 | 980 | 134,000 | 980 |
| 1997-05-06 | 994 | 1,000 | 992 | 992 | 108,000 | 992 |
| 1997-05-02 | 975 | 975 | 962 | 970 | 267,000 | 970 |
| 1997-05-01 | 962 | 980 | 962 | 980 | 219,000 | 980 |
| 1997-04-30 | 964 | 966 | 950 | 960 | 213,000 | 960 |
| 1997-04-28 | 968 | 974 | 961 | 974 | 34,000 | 974 |
| 1997-04-25 | 970 | 978 | 960 | 960 | 85,000 | 960 |
| 1997-04-24 | 995 | 999 | 980 | 980 | 176,000 | 980 |
| 1997-04-23 | 970 | 1,010 | 970 | 995 | 1,226,000 | 995 |
| 1997-04-22 | 960 | 969 | 960 | 965 | 224,000 | 965 |
| 1997-04-21 | 960 | 960 | 955 | 960 | 196,000 | 960 |
| 1997-04-18 | 939 | 950 | 937 | 950 | 519,000 | 950 |
| 1997-04-17 | 931 | 945 | 931 | 936 | 133,000 | 936 |
| 1997-04-16 | 950 | 950 | 932 | 939 | 190,000 | 939 |
| 1997-04-15 | 911 | 954 | 911 | 940 | 272,000 | 940 |
| 1997-04-14 | 891 | 920 | 891 | 910 | 224,000 | 910 |
| 1997-04-11 | 901 | 910 | 895 | 897 | 342,000 | 897 |
| 1997-04-10 | 915 | 917 | 901 | 902 | 300,000 | 902 |
| 1997-04-09 | 915 | 920 | 905 | 906 | 298,000 | 906 |
| 1997-04-08 | 925 | 930 | 914 | 917 | 257,000 | 917 |
| 1997-04-07 | 949 | 949 | 941 | 942 | 74,000 | 942 |
| 1997-04-04 | 941 | 949 | 934 | 949 | 121,000 | 949 |
| 1997-04-03 | 942 | 945 | 940 | 942 | 128,000 | 942 |
| 1997-04-02 | 945 | 948 | 940 | 941 | 254,000 | 941 |
| 1997-04-01 | 942 | 944 | 930 | 944 | 224,000 | 944 |
| 1997-03-31 | 940 | 950 | 940 | 940 | 11,000 | 940 |
| 1997-03-28 | 935 | 940 | 930 | 940 | 110,000 | 940 |
| 1997-03-27 | 940 | 950 | 925 | 925 | 344,000 | 925 |
| 1997-03-26 | 948 | 948 | 938 | 939 | 72,000 | 939 |
| 1997-03-25 | 960 | 965 | 960 | 960 | 235,000 | 960 |
| 1997-03-24 | 960 | 961 | 956 | 960 | 221,000 | 960 |
| 1997-03-21 | 949 | 965 | 949 | 960 | 492,000 | 960 |
| 1997-03-19 | 930 | 936 | 925 | 935 | 946,000 | 935 |
| 1997-03-18 | 920 | 940 | 920 | 931 | 727,000 | 931 |
| 1997-03-17 | 920 | 920 | 914 | 920 | 223,000 | 920 |
| 1997-03-14 | 919 | 920 | 915 | 920 | 294,000 | 920 |
| 1997-03-13 | 924 | 924 | 918 | 920 | 936,000 | 920 |
| 1997-03-12 | 929 | 929 | 920 | 925 | 446,000 | 925 |
| 1997-03-11 | 923 | 930 | 923 | 930 | 1,166,000 | 930 |
| 1997-03-10 | 919 | 925 | 918 | 925 | 1,078,000 | 925 |
| 1997-03-07 | 916 | 920 | 912 | 919 | 452,000 | 919 |
| 1997-03-06 | 920 | 920 | 916 | 916 | 160,000 | 916 |
| 1997-03-05 | 918 | 920 | 916 | 916 | 315,000 | 916 |
| 1997-03-04 | 916 | 926 | 916 | 918 | 248,000 | 918 |
| 1997-03-03 | 924 | 930 | 923 | 926 | 76,000 | 926 |
| 1997-02-28 | 926 | 940 | 926 | 934 | 50,000 | 934 |
| 1997-02-27 | 933 | 945 | 933 | 945 | 39,000 | 945 |
| 1997-02-26 | 951 | 953 | 945 | 953 | 148,000 | 953 |
| 1997-02-25 | 950 | 959 | 947 | 951 | 41,000 | 951 |
| 1997-02-24 | 965 | 965 | 956 | 959 | 136,000 | 959 |
| 1997-02-21 | 960 | 965 | 960 | 965 | 258,000 | 965 |
| 1997-02-20 | 940 | 960 | 930 | 960 | 305,000 | 960 |
| 1997-02-19 | 930 | 940 | 925 | 940 | 173,000 | 940 |
| 1997-02-18 | 930 | 935 | 930 | 930 | 144,000 | 930 |
| 1997-02-17 | 930 | 940 | 927 | 940 | 196,000 | 940 |
| 1997-02-14 | 929 | 940 | 926 | 940 | 92,000 | 940 |
| 1997-02-13 | 933 | 950 | 929 | 929 | 1,681,000 | 929 |
| 1997-02-12 | 930 | 935 | 930 | 933 | 1,669,000 | 933 |
| 1997-02-10 | 926 | 945 | 926 | 930 | 184,000 | 930 |
| 1997-02-07 | 947 | 955 | 936 | 936 | 374,000 | 936 |
| 1997-02-06 | 963 | 968 | 957 | 957 | 102,000 | 957 |
| 1997-02-05 | 964 | 969 | 951 | 969 | 318,000 | 969 |
| 1997-02-04 | 973 | 982 | 965 | 980 | 454,000 | 980 |
| 1997-02-03 | 975 | 975 | 970 | 974 | 163,000 | 974 |
| 1997-01-31 | 954 | 989 | 954 | 975 | 234,000 | 975 |
| 1997-01-30 | 983 | 984 | 945 | 945 | 235,000 | 945 |
| 1997-01-29 | 980 | 985 | 979 | 983 | 137,000 | 983 |
| 1997-01-28 | 950 | 985 | 950 | 980 | 74,000 | 980 |
| 1997-01-27 | 954 | 957 | 952 | 957 | 78,000 | 957 |
| 1997-01-24 | 970 | 979 | 962 | 962 | 263,000 | 962 |
| 1997-01-23 | 962 | 979 | 961 | 967 | 137,000 | 967 |
| 1997-01-22 | 971 | 979 | 966 | 970 | 246,000 | 970 |
| 1997-01-21 | 971 | 974 | 970 | 974 | 301,000 | 974 |
| 1997-01-20 | 966 | 970 | 955 | 970 | 215,000 | 970 |
| 1997-01-17 | 966 | 980 | 966 | 966 | 94,000 | 966 |
| 1997-01-16 | 950 | 970 | 950 | 968 | 229,000 | 968 |
| 1997-01-14 | 954 | 954 | 941 | 950 | 320,000 | 950 |
| 1997-01-13 | 915 | 948 | 914 | 948 | 350,000 | 948 |
| 1997-01-10 | 965 | 965 | 911 | 913 | 790,000 | 913 |
| 1997-01-09 | 980 | 980 | 962 | 965 | 217,000 | 965 |
| 1997-01-08 | 1,000 | 1,010 | 979 | 985 | 447,000 | 985 |
| 1997-01-07 | 1,010 | 1,010 | 1,000 | 1,000 | 71,000 | 1,000 |
| 1997-01-06 | 1,010 | 1,020 | 1,000 | 1,020 | 201,000 | 1,020 |
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
