8334 (株)群馬銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 665 | 665 | 665 | 665 | 7,000 | 665 |
| 1999-12-29 | 665 | 684 | 665 | 680 | 65,000 | 680 |
| 1999-12-28 | 657 | 685 | 657 | 685 | 29,000 | 685 |
| 1999-12-27 | 680 | 681 | 657 | 657 | 86,000 | 657 |
| 1999-12-24 | 686 | 687 | 680 | 680 | 94,000 | 680 |
| 1999-12-22 | 693 | 695 | 682 | 690 | 71,000 | 690 |
| 1999-12-21 | 693 | 695 | 680 | 693 | 201,000 | 693 |
| 1999-12-20 | 694 | 695 | 685 | 694 | 189,000 | 694 |
| 1999-12-17 | 687 | 701 | 687 | 694 | 171,000 | 694 |
| 1999-12-16 | 722 | 722 | 680 | 700 | 285,000 | 700 |
| 1999-12-15 | 709 | 722 | 702 | 722 | 201,000 | 722 |
| 1999-12-14 | 702 | 715 | 702 | 712 | 133,000 | 712 |
| 1999-12-13 | 703 | 703 | 690 | 702 | 236,000 | 702 |
| 1999-12-10 | 690 | 706 | 690 | 702 | 362,000 | 702 |
| 1999-12-09 | 688 | 703 | 688 | 700 | 175,000 | 700 |
| 1999-12-08 | 706 | 715 | 688 | 688 | 588,000 | 688 |
| 1999-12-07 | 705 | 709 | 700 | 703 | 225,000 | 703 |
| 1999-12-06 | 705 | 711 | 705 | 705 | 134,000 | 705 |
| 1999-12-03 | 707 | 720 | 707 | 711 | 186,000 | 711 |
| 1999-12-02 | 707 | 719 | 707 | 717 | 326,000 | 717 |
| 1999-12-01 | 708 | 717 | 705 | 714 | 326,000 | 714 |
| 1999-11-30 | 704 | 721 | 704 | 704 | 211,000 | 704 |
| 1999-11-29 | 702 | 708 | 702 | 704 | 202,000 | 704 |
| 1999-11-26 | 713 | 716 | 712 | 712 | 247,000 | 712 |
| 1999-11-25 | 729 | 729 | 713 | 713 | 419,000 | 713 |
| 1999-11-24 | 756 | 758 | 739 | 742 | 301,000 | 742 |
| 1999-11-22 | 779 | 779 | 761 | 761 | 274,000 | 761 |
| 1999-11-19 | 776 | 777 | 768 | 770 | 203,000 | 770 |
| 1999-11-18 | 751 | 770 | 751 | 767 | 152,000 | 767 |
| 1999-11-17 | 736 | 750 | 736 | 750 | 168,000 | 750 |
| 1999-11-16 | 743 | 746 | 740 | 746 | 259,000 | 746 |
| 1999-11-15 | 743 | 750 | 743 | 744 | 253,000 | 744 |
| 1999-11-12 | 743 | 750 | 743 | 749 | 84,000 | 749 |
| 1999-11-11 | 750 | 773 | 740 | 740 | 499,000 | 740 |
| 1999-11-10 | 758 | 760 | 750 | 754 | 540,000 | 754 |
| 1999-11-09 | 768 | 783 | 767 | 767 | 287,000 | 767 |
| 1999-11-08 | 775 | 785 | 771 | 774 | 137,000 | 774 |
| 1999-11-05 | 776 | 800 | 776 | 795 | 435,000 | 795 |
| 1999-11-04 | 783 | 788 | 776 | 776 | 255,000 | 776 |
| 1999-11-02 | 760 | 785 | 760 | 783 | 234,000 | 783 |
| 1999-11-01 | 780 | 780 | 762 | 765 | 244,000 | 765 |
| 1999-10-29 | 780 | 786 | 762 | 782 | 351,000 | 782 |
| 1999-10-28 | 780 | 781 | 750 | 780 | 558,000 | 780 |
| 1999-10-27 | 788 | 810 | 781 | 785 | 2,515,000 | 785 |
| 1999-10-26 | 750 | 773 | 748 | 768 | 2,080,000 | 768 |
| 1999-10-25 | 682 | 740 | 682 | 740 | 1,045,000 | 740 |
| 1999-10-22 | 669 | 690 | 669 | 690 | 140,000 | 690 |
| 1999-10-21 | 669 | 679 | 669 | 679 | 285,000 | 679 |
| 1999-10-20 | 658 | 669 | 655 | 669 | 161,000 | 669 |
| 1999-10-19 | 660 | 668 | 651 | 655 | 339,000 | 655 |
| 1999-10-18 | 669 | 680 | 650 | 650 | 593,000 | 650 |
| 1999-10-15 | 670 | 679 | 667 | 673 | 595,000 | 673 |
| 1999-10-14 | 680 | 680 | 655 | 667 | 724,000 | 667 |
| 1999-10-13 | 665 | 670 | 665 | 666 | 236,000 | 666 |
| 1999-10-12 | 685 | 685 | 665 | 670 | 458,000 | 670 |
| 1999-10-08 | 679 | 700 | 679 | 699 | 263,000 | 699 |
| 1999-10-07 | 690 | 690 | 686 | 687 | 205,000 | 687 |
| 1999-10-06 | 690 | 700 | 680 | 690 | 168,000 | 690 |
| 1999-10-05 | 702 | 704 | 691 | 700 | 180,000 | 700 |
| 1999-10-04 | 708 | 709 | 700 | 702 | 211,000 | 702 |
| 1999-10-01 | 710 | 719 | 710 | 718 | 127,000 | 718 |
| 1999-09-30 | 685 | 725 | 685 | 725 | 319,000 | 725 |
| 1999-09-29 | 700 | 706 | 670 | 674 | 116,000 | 674 |
| 1999-09-28 | 686 | 708 | 685 | 708 | 109,000 | 708 |
| 1999-09-27 | 685 | 690 | 684 | 687 | 139,000 | 687 |
| 1999-09-24 | 684 | 686 | 680 | 685 | 219,000 | 685 |
| 1999-09-22 | 695 | 696 | 680 | 690 | 231,000 | 690 |
| 1999-09-21 | 707 | 708 | 696 | 704 | 213,000 | 704 |
| 1999-09-20 | 704 | 711 | 700 | 711 | 199,000 | 711 |
| 1999-09-17 | 700 | 719 | 700 | 704 | 226,000 | 704 |
| 1999-09-16 | 690 | 710 | 690 | 710 | 180,000 | 710 |
| 1999-09-14 | 700 | 710 | 686 | 710 | 284,000 | 710 |
| 1999-09-13 | 700 | 700 | 690 | 691 | 111,000 | 691 |
| 1999-09-10 | 690 | 705 | 685 | 690 | 498,000 | 690 |
| 1999-09-09 | 708 | 715 | 704 | 704 | 261,000 | 704 |
| 1999-09-08 | 709 | 709 | 700 | 708 | 186,000 | 708 |
| 1999-09-07 | 705 | 710 | 699 | 701 | 283,000 | 701 |
| 1999-09-06 | 719 | 719 | 705 | 714 | 187,000 | 714 |
| 1999-09-03 | 714 | 719 | 700 | 719 | 272,000 | 719 |
| 1999-09-02 | 720 | 720 | 710 | 714 | 300,000 | 714 |
| 1999-09-01 | 730 | 734 | 729 | 734 | 261,000 | 734 |
| 1999-08-31 | 735 | 737 | 710 | 710 | 450,000 | 710 |
| 1999-08-30 | 740 | 742 | 735 | 735 | 254,000 | 735 |
| 1999-08-27 | 745 | 755 | 740 | 740 | 256,000 | 740 |
| 1999-08-26 | 747 | 750 | 745 | 747 | 140,000 | 747 |
| 1999-08-25 | 749 | 753 | 737 | 737 | 162,000 | 737 |
| 1999-08-24 | 763 | 763 | 750 | 750 | 215,000 | 750 |
| 1999-08-23 | 755 | 772 | 738 | 753 | 495,000 | 753 |
| 1999-08-20 | 740 | 760 | 735 | 745 | 427,000 | 745 |
| 1999-08-19 | 745 | 747 | 738 | 740 | 178,000 | 740 |
| 1999-08-18 | 763 | 763 | 745 | 753 | 301,000 | 753 |
| 1999-08-17 | 771 | 776 | 755 | 763 | 113,000 | 763 |
| 1999-08-16 | 765 | 776 | 755 | 776 | 70,000 | 776 |
| 1999-08-13 | 760 | 765 | 751 | 765 | 92,000 | 765 |
| 1999-08-12 | 750 | 760 | 750 | 760 | 106,000 | 760 |
| 1999-08-11 | 774 | 774 | 752 | 753 | 94,000 | 753 |
| 1999-08-10 | 779 | 779 | 752 | 754 | 250,000 | 754 |
| 1999-08-09 | 770 | 795 | 770 | 770 | 44,000 | 770 |
| 1999-08-06 | 786 | 786 | 775 | 776 | 37,000 | 776 |
| 1999-08-05 | 785 | 805 | 780 | 797 | 70,000 | 797 |
| 1999-08-04 | 807 | 807 | 775 | 785 | 97,000 | 785 |
| 1999-08-03 | 795 | 810 | 790 | 810 | 98,000 | 810 |
| 1999-08-02 | 797 | 804 | 790 | 803 | 115,000 | 803 |
| 1999-07-30 | 787 | 799 | 787 | 797 | 110,000 | 797 |
| 1999-07-29 | 796 | 796 | 785 | 787 | 135,000 | 787 |
| 1999-07-28 | 797 | 801 | 793 | 794 | 111,000 | 794 |
| 1999-07-27 | 797 | 803 | 796 | 797 | 224,000 | 797 |
| 1999-07-26 | 796 | 801 | 786 | 801 | 187,000 | 801 |
| 1999-07-23 | 800 | 830 | 790 | 799 | 89,000 | 799 |
| 1999-07-22 | 830 | 835 | 800 | 800 | 131,000 | 800 |
| 1999-07-21 | 805 | 830 | 805 | 830 | 225,000 | 830 |
| 1999-07-19 | 792 | 797 | 792 | 797 | 312,000 | 797 |
| 1999-07-16 | 800 | 805 | 791 | 791 | 104,000 | 791 |
| 1999-07-15 | 802 | 829 | 800 | 800 | 108,000 | 800 |
| 1999-07-14 | 795 | 836 | 789 | 833 | 125,000 | 833 |
| 1999-07-13 | 810 | 815 | 800 | 800 | 175,000 | 800 |
| 1999-07-12 | 780 | 810 | 780 | 800 | 162,000 | 800 |
| 1999-07-09 | 810 | 812 | 790 | 790 | 102,000 | 790 |
| 1999-07-08 | 850 | 850 | 810 | 810 | 99,000 | 810 |
| 1999-07-07 | 798 | 830 | 794 | 830 | 170,000 | 830 |
| 1999-07-06 | 776 | 789 | 776 | 788 | 171,000 | 788 |
| 1999-07-05 | 761 | 785 | 761 | 776 | 112,000 | 776 |
| 1999-07-02 | 763 | 770 | 761 | 761 | 236,000 | 761 |
| 1999-07-01 | 760 | 770 | 760 | 763 | 170,000 | 763 |
| 1999-06-30 | 772 | 774 | 752 | 760 | 346,000 | 760 |
| 1999-06-29 | 780 | 785 | 770 | 770 | 145,000 | 770 |
| 1999-06-28 | 797 | 797 | 781 | 784 | 254,000 | 784 |
| 1999-06-25 | 795 | 795 | 780 | 783 | 187,000 | 783 |
| 1999-06-24 | 800 | 801 | 795 | 795 | 184,000 | 795 |
| 1999-06-23 | 805 | 810 | 798 | 798 | 107,000 | 798 |
| 1999-06-22 | 810 | 810 | 806 | 810 | 211,000 | 810 |
| 1999-06-21 | 817 | 820 | 809 | 809 | 23,000 | 809 |
| 1999-06-18 | 812 | 818 | 804 | 804 | 227,000 | 804 |
| 1999-06-17 | 801 | 813 | 798 | 802 | 105,000 | 802 |
| 1999-06-16 | 815 | 817 | 804 | 804 | 238,000 | 804 |
| 1999-06-15 | 840 | 840 | 810 | 825 | 483,000 | 825 |
| 1999-06-14 | 846 | 855 | 840 | 846 | 141,000 | 846 |
| 1999-06-11 | 841 | 860 | 841 | 859 | 435,000 | 859 |
| 1999-06-10 | 848 | 855 | 848 | 854 | 124,000 | 854 |
| 1999-06-09 | 840 | 850 | 840 | 850 | 301,000 | 850 |
| 1999-06-08 | 819 | 840 | 819 | 840 | 82,000 | 840 |
| 1999-06-07 | 829 | 835 | 819 | 819 | 107,000 | 819 |
| 1999-06-04 | 828 | 839 | 823 | 839 | 107,000 | 839 |
| 1999-06-03 | 850 | 850 | 830 | 849 | 65,000 | 849 |
| 1999-06-02 | 840 | 850 | 838 | 850 | 156,000 | 850 |
| 1999-06-01 | 833 | 837 | 818 | 837 | 196,000 | 837 |
| 1999-05-31 | 800 | 860 | 800 | 843 | 201,000 | 843 |
| 1999-05-28 | 804 | 804 | 780 | 780 | 176,000 | 780 |
| 1999-05-27 | 805 | 805 | 800 | 803 | 238,000 | 803 |
| 1999-05-26 | 820 | 820 | 800 | 805 | 51,000 | 805 |
| 1999-05-25 | 814 | 824 | 812 | 824 | 100,000 | 824 |
| 1999-05-24 | 819 | 819 | 805 | 814 | 34,000 | 814 |
| 1999-05-21 | 808 | 825 | 808 | 818 | 239,000 | 818 |
| 1999-05-20 | 815 | 815 | 802 | 808 | 129,000 | 808 |
| 1999-05-19 | 815 | 818 | 800 | 810 | 376,000 | 810 |
| 1999-05-18 | 843 | 843 | 810 | 815 | 428,000 | 815 |
| 1999-05-17 | 855 | 857 | 842 | 843 | 384,000 | 843 |
| 1999-05-14 | 872 | 872 | 859 | 859 | 234,000 | 859 |
| 1999-05-13 | 885 | 886 | 865 | 865 | 323,000 | 865 |
| 1999-05-12 | 882 | 883 | 870 | 875 | 202,000 | 875 |
| 1999-05-11 | 872 | 878 | 865 | 865 | 403,000 | 865 |
| 1999-05-10 | 870 | 870 | 862 | 868 | 192,000 | 868 |
| 1999-05-07 | 871 | 875 | 860 | 870 | 318,000 | 870 |
| 1999-05-06 | 890 | 890 | 870 | 889 | 193,000 | 889 |
| 1999-04-30 | 900 | 900 | 870 | 870 | 274,000 | 870 |
| 1999-04-28 | 900 | 907 | 900 | 900 | 131,000 | 900 |
| 1999-04-27 | 910 | 910 | 900 | 900 | 31,000 | 900 |
| 1999-04-26 | 900 | 903 | 895 | 903 | 103,000 | 903 |
| 1999-04-23 | 900 | 900 | 884 | 900 | 147,000 | 900 |
| 1999-04-22 | 900 | 904 | 900 | 900 | 125,000 | 900 |
| 1999-04-21 | 924 | 924 | 910 | 917 | 31,000 | 917 |
| 1999-04-20 | 927 | 927 | 914 | 925 | 188,000 | 925 |
| 1999-04-19 | 923 | 927 | 910 | 927 | 79,000 | 927 |
| 1999-04-16 | 927 | 939 | 913 | 913 | 104,000 | 913 |
| 1999-04-15 | 931 | 931 | 915 | 925 | 73,000 | 925 |
| 1999-04-14 | 927 | 933 | 911 | 933 | 135,000 | 933 |
| 1999-04-13 | 920 | 920 | 905 | 917 | 154,000 | 917 |
| 1999-04-12 | 919 | 920 | 910 | 910 | 103,000 | 910 |
| 1999-04-09 | 939 | 939 | 910 | 919 | 172,000 | 919 |
| 1999-04-08 | 938 | 940 | 935 | 940 | 208,000 | 940 |
| 1999-04-07 | 935 | 940 | 912 | 940 | 192,000 | 940 |
| 1999-04-06 | 902 | 943 | 900 | 943 | 268,000 | 943 |
| 1999-04-05 | 915 | 915 | 902 | 902 | 136,000 | 902 |
| 1999-04-02 | 924 | 932 | 915 | 915 | 200,000 | 915 |
| 1999-04-01 | 928 | 937 | 920 | 933 | 198,000 | 933 |
| 1999-03-31 | 938 | 938 | 927 | 933 | 395,000 | 933 |
| 1999-03-30 | 940 | 949 | 928 | 928 | 125,000 | 928 |
| 1999-03-29 | 943 | 943 | 931 | 934 | 70,000 | 934 |
| 1999-03-26 | 948 | 948 | 926 | 942 | 82,000 | 942 |
| 1999-03-25 | 929 | 930 | 910 | 921 | 264,000 | 921 |
| 1999-03-24 | 900 | 917 | 899 | 899 | 219,000 | 899 |
| 1999-03-23 | 952 | 960 | 890 | 940 | 216,000 | 940 |
| 1999-03-19 | 964 | 964 | 944 | 944 | 143,000 | 944 |
| 1999-03-18 | 968 | 980 | 944 | 944 | 342,000 | 944 |
| 1999-03-17 | 1,000 | 1,000 | 965 | 968 | 260,000 | 968 |
| 1999-03-16 | 960 | 1,000 | 960 | 1,000 | 236,000 | 1,000 |
| 1999-03-15 | 955 | 970 | 952 | 970 | 292,000 | 970 |
| 1999-03-12 | 971 | 971 | 942 | 946 | 355,000 | 946 |
| 1999-03-11 | 933 | 960 | 929 | 951 | 242,000 | 951 |
| 1999-03-10 | 918 | 933 | 918 | 933 | 275,000 | 933 |
| 1999-03-09 | 923 | 923 | 918 | 918 | 262,000 | 918 |
| 1999-03-08 | 927 | 930 | 908 | 908 | 190,000 | 908 |
| 1999-03-05 | 910 | 928 | 909 | 928 | 329,000 | 928 |
| 1999-03-04 | 903 | 910 | 902 | 906 | 146,000 | 906 |
| 1999-03-03 | 897 | 903 | 888 | 902 | 85,000 | 902 |
| 1999-03-02 | 900 | 900 | 890 | 898 | 87,000 | 898 |
| 1999-03-01 | 903 | 904 | 890 | 890 | 184,000 | 890 |
| 1999-02-26 | 892 | 898 | 890 | 890 | 81,000 | 890 |
| 1999-02-25 | 881 | 892 | 881 | 892 | 87,000 | 892 |
| 1999-02-24 | 880 | 892 | 871 | 880 | 69,000 | 880 |
| 1999-02-23 | 899 | 904 | 860 | 878 | 138,000 | 878 |
| 1999-02-22 | 895 | 900 | 883 | 900 | 113,000 | 900 |
| 1999-02-19 | 899 | 900 | 885 | 885 | 150,000 | 885 |
| 1999-02-18 | 882 | 890 | 882 | 890 | 95,000 | 890 |
| 1999-02-17 | 900 | 900 | 881 | 882 | 44,000 | 882 |
| 1999-02-16 | 905 | 905 | 890 | 904 | 91,000 | 904 |
| 1999-02-15 | 905 | 907 | 898 | 898 | 101,000 | 898 |
| 1999-02-12 | 897 | 905 | 881 | 905 | 129,000 | 905 |
| 1999-02-10 | 864 | 887 | 864 | 887 | 33,000 | 887 |
| 1999-02-09 | 892 | 894 | 860 | 874 | 29,000 | 874 |
| 1999-02-08 | 891 | 900 | 891 | 894 | 165,000 | 894 |
| 1999-02-05 | 893 | 900 | 893 | 900 | 28,000 | 900 |
| 1999-02-04 | 905 | 919 | 891 | 891 | 112,000 | 891 |
| 1999-02-03 | 909 | 910 | 890 | 905 | 70,000 | 905 |
| 1999-02-02 | 915 | 920 | 910 | 911 | 180,000 | 911 |
| 1999-02-01 | 910 | 914 | 896 | 910 | 76,000 | 910 |
| 1999-01-29 | 906 | 915 | 906 | 915 | 113,000 | 915 |
| 1999-01-28 | 914 | 915 | 896 | 896 | 60,000 | 896 |
| 1999-01-27 | 910 | 915 | 901 | 915 | 83,000 | 915 |
| 1999-01-26 | 900 | 907 | 898 | 907 | 143,000 | 907 |
| 1999-01-25 | 879 | 897 | 879 | 897 | 119,000 | 897 |
| 1999-01-22 | 879 | 892 | 879 | 879 | 67,000 | 879 |
| 1999-01-21 | 886 | 890 | 868 | 889 | 128,000 | 889 |
| 1999-01-20 | 880 | 885 | 858 | 885 | 102,000 | 885 |
| 1999-01-19 | 881 | 884 | 880 | 880 | 22,000 | 880 |
| 1999-01-18 | 875 | 884 | 861 | 861 | 85,000 | 861 |
| 1999-01-14 | 889 | 889 | 862 | 875 | 61,000 | 875 |
| 1999-01-13 | 892 | 892 | 882 | 889 | 77,000 | 889 |
| 1999-01-12 | 894 | 894 | 887 | 892 | 113,000 | 892 |
| 1999-01-11 | 874 | 894 | 870 | 894 | 148,000 | 894 |
| 1999-01-08 | 873 | 873 | 855 | 855 | 90,000 | 855 |
| 1999-01-07 | 884 | 885 | 872 | 872 | 128,000 | 872 |
| 1999-01-06 | 870 | 875 | 870 | 875 | 54,000 | 875 |
| 1999-01-05 | 887 | 887 | 852 | 865 | 108,000 | 865 |
| 1999-01-04 | 887 | 887 | 867 | 867 | 54,000 | 867 |
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
