8334 (株)群馬銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 598 | 600 | 590 | 600 | 122,000 | 600 |
| 2001-12-27 | 589 | 600 | 585 | 600 | 118,000 | 600 |
| 2001-12-26 | 580 | 589 | 575 | 581 | 162,000 | 581 |
| 2001-12-25 | 589 | 593 | 575 | 580 | 208,000 | 580 |
| 2001-12-21 | 600 | 600 | 582 | 600 | 287,000 | 600 |
| 2001-12-20 | 578 | 606 | 578 | 604 | 725,000 | 604 |
| 2001-12-19 | 569 | 575 | 558 | 571 | 304,000 | 571 |
| 2001-12-18 | 571 | 577 | 555 | 575 | 333,000 | 575 |
| 2001-12-17 | 562 | 578 | 560 | 563 | 137,000 | 563 |
| 2001-12-14 | 574 | 578 | 566 | 574 | 805,000 | 574 |
| 2001-12-13 | 575 | 583 | 573 | 583 | 189,000 | 583 |
| 2001-12-12 | 560 | 595 | 555 | 573 | 236,000 | 573 |
| 2001-12-11 | 550 | 564 | 550 | 552 | 98,000 | 552 |
| 2001-12-10 | 592 | 592 | 535 | 544 | 347,000 | 544 |
| 2001-12-07 | 581 | 595 | 581 | 592 | 211,000 | 592 |
| 2001-12-06 | 590 | 601 | 590 | 601 | 241,000 | 601 |
| 2001-12-05 | 583 | 590 | 579 | 590 | 250,000 | 590 |
| 2001-12-04 | 586 | 586 | 575 | 584 | 304,000 | 584 |
| 2001-12-03 | 595 | 597 | 583 | 589 | 257,000 | 589 |
| 2001-11-30 | 590 | 620 | 586 | 620 | 1,048,000 | 620 |
| 2001-11-29 | 556 | 595 | 546 | 588 | 462,000 | 588 |
| 2001-11-28 | 551 | 563 | 549 | 560 | 186,000 | 560 |
| 2001-11-27 | 556 | 566 | 546 | 564 | 446,000 | 564 |
| 2001-11-26 | 526 | 546 | 526 | 526 | 165,000 | 526 |
| 2001-11-22 | 515 | 536 | 515 | 536 | 134,000 | 536 |
| 2001-11-21 | 513 | 529 | 512 | 512 | 282,000 | 512 |
| 2001-11-20 | 539 | 539 | 516 | 516 | 449,000 | 516 |
| 2001-11-19 | 517 | 534 | 512 | 519 | 328,000 | 519 |
| 2001-11-16 | 518 | 540 | 517 | 522 | 362,000 | 522 |
| 2001-11-15 | 512 | 550 | 512 | 550 | 218,000 | 550 |
| 2001-11-14 | 533 | 533 | 513 | 514 | 365,000 | 514 |
| 2001-11-13 | 520 | 529 | 512 | 523 | 383,000 | 523 |
| 2001-11-12 | 539 | 544 | 519 | 529 | 187,000 | 529 |
| 2001-11-09 | 550 | 554 | 538 | 542 | 172,000 | 542 |
| 2001-11-08 | 573 | 574 | 550 | 566 | 286,000 | 566 |
| 2001-11-07 | 588 | 588 | 568 | 577 | 256,000 | 577 |
| 2001-11-06 | 585 | 600 | 583 | 588 | 272,000 | 588 |
| 2001-11-05 | 584 | 589 | 574 | 577 | 250,000 | 577 |
| 2001-11-02 | 583 | 588 | 573 | 574 | 254,000 | 574 |
| 2001-11-01 | 567 | 577 | 561 | 575 | 365,000 | 575 |
| 2001-10-31 | 566 | 574 | 556 | 561 | 365,000 | 561 |
| 2001-10-30 | 574 | 584 | 565 | 568 | 151,000 | 568 |
| 2001-10-29 | 592 | 594 | 574 | 575 | 203,000 | 575 |
| 2001-10-26 | 615 | 619 | 582 | 605 | 272,000 | 605 |
| 2001-10-25 | 598 | 619 | 598 | 612 | 265,000 | 612 |
| 2001-10-24 | 598 | 600 | 590 | 600 | 236,000 | 600 |
| 2001-10-23 | 568 | 600 | 566 | 600 | 220,000 | 600 |
| 2001-10-22 | 589 | 591 | 570 | 571 | 235,000 | 571 |
| 2001-10-19 | 570 | 579 | 567 | 573 | 92,000 | 573 |
| 2001-10-18 | 570 | 580 | 568 | 580 | 306,000 | 580 |
| 2001-10-17 | 595 | 597 | 560 | 570 | 239,000 | 570 |
| 2001-10-16 | 600 | 601 | 592 | 595 | 139,000 | 595 |
| 2001-10-15 | 600 | 610 | 595 | 610 | 109,000 | 610 |
| 2001-10-12 | 607 | 610 | 590 | 610 | 211,000 | 610 |
| 2001-10-11 | 610 | 610 | 592 | 610 | 116,000 | 610 |
| 2001-10-10 | 616 | 616 | 610 | 610 | 200,000 | 610 |
| 2001-10-09 | 619 | 620 | 610 | 620 | 228,000 | 620 |
| 2001-10-05 | 625 | 629 | 615 | 629 | 287,000 | 629 |
| 2001-10-04 | 600 | 620 | 597 | 620 | 168,000 | 620 |
| 2001-10-03 | 630 | 634 | 600 | 612 | 472,000 | 612 |
| 2001-10-02 | 583 | 610 | 581 | 610 | 575,000 | 610 |
| 2001-10-01 | 558 | 585 | 541 | 583 | 339,000 | 583 |
| 2001-09-28 | 535 | 560 | 531 | 559 | 257,000 | 559 |
| 2001-09-27 | 518 | 527 | 514 | 524 | 195,000 | 524 |
| 2001-09-26 | 535 | 535 | 515 | 528 | 174,000 | 528 |
| 2001-09-25 | 527 | 536 | 520 | 536 | 207,000 | 536 |
| 2001-09-21 | 519 | 532 | 517 | 530 | 96,000 | 530 |
| 2001-09-20 | 557 | 557 | 533 | 549 | 319,000 | 549 |
| 2001-09-19 | 517 | 546 | 517 | 537 | 165,000 | 537 |
| 2001-09-18 | 565 | 565 | 516 | 516 | 170,000 | 516 |
| 2001-09-17 | 533 | 533 | 514 | 516 | 416,000 | 516 |
| 2001-09-14 | 567 | 567 | 541 | 541 | 392,000 | 541 |
| 2001-09-13 | 535 | 553 | 534 | 547 | 116,000 | 547 |
| 2001-09-12 | 546 | 549 | 533 | 533 | 113,000 | 533 |
| 2001-09-11 | 554 | 556 | 550 | 550 | 122,000 | 550 |
| 2001-09-10 | 556 | 564 | 554 | 564 | 136,000 | 564 |
| 2001-09-07 | 556 | 561 | 552 | 561 | 47,000 | 561 |
| 2001-09-06 | 559 | 564 | 556 | 564 | 127,000 | 564 |
| 2001-09-05 | 548 | 572 | 548 | 572 | 117,000 | 572 |
| 2001-09-04 | 571 | 571 | 545 | 568 | 195,000 | 568 |
| 2001-09-03 | 574 | 574 | 546 | 546 | 187,000 | 546 |
| 2001-08-31 | 557 | 575 | 557 | 574 | 211,000 | 574 |
| 2001-08-30 | 566 | 566 | 546 | 556 | 113,000 | 556 |
| 2001-08-29 | 573 | 580 | 568 | 570 | 135,000 | 570 |
| 2001-08-28 | 580 | 583 | 566 | 583 | 98,000 | 583 |
| 2001-08-27 | 582 | 582 | 565 | 565 | 34,000 | 565 |
| 2001-08-24 | 570 | 575 | 568 | 568 | 54,000 | 568 |
| 2001-08-23 | 578 | 584 | 573 | 573 | 72,000 | 573 |
| 2001-08-22 | 586 | 586 | 578 | 579 | 125,000 | 579 |
| 2001-08-21 | 583 | 586 | 575 | 586 | 268,000 | 586 |
| 2001-08-20 | 566 | 577 | 566 | 566 | 254,000 | 566 |
| 2001-08-17 | 580 | 585 | 566 | 566 | 226,000 | 566 |
| 2001-08-16 | 570 | 580 | 570 | 577 | 117,000 | 577 |
| 2001-08-15 | 581 | 589 | 577 | 585 | 230,000 | 585 |
| 2001-08-14 | 586 | 586 | 567 | 567 | 190,000 | 567 |
| 2001-08-13 | 575 | 575 | 566 | 568 | 67,000 | 568 |
| 2001-08-10 | 581 | 581 | 569 | 573 | 137,000 | 573 |
| 2001-08-09 | 582 | 586 | 580 | 580 | 138,000 | 580 |
| 2001-08-08 | 586 | 587 | 583 | 585 | 82,000 | 585 |
| 2001-08-07 | 583 | 588 | 578 | 588 | 113,000 | 588 |
| 2001-08-06 | 583 | 584 | 580 | 583 | 48,000 | 583 |
| 2001-08-03 | 585 | 587 | 575 | 580 | 133,000 | 580 |
| 2001-08-02 | 589 | 590 | 583 | 585 | 358,000 | 585 |
| 2001-08-01 | 585 | 587 | 579 | 586 | 217,000 | 586 |
| 2001-07-31 | 572 | 575 | 562 | 575 | 173,000 | 575 |
| 2001-07-30 | 571 | 571 | 558 | 558 | 35,000 | 558 |
| 2001-07-27 | 570 | 570 | 557 | 561 | 119,000 | 561 |
| 2001-07-26 | 556 | 576 | 555 | 576 | 113,000 | 576 |
| 2001-07-25 | 565 | 568 | 557 | 566 | 101,000 | 566 |
| 2001-07-24 | 564 | 565 | 553 | 565 | 148,000 | 565 |
| 2001-07-23 | 581 | 581 | 563 | 571 | 163,000 | 571 |
| 2001-07-19 | 575 | 577 | 560 | 574 | 81,000 | 574 |
| 2001-07-18 | 580 | 580 | 568 | 569 | 207,000 | 569 |
| 2001-07-17 | 563 | 572 | 557 | 563 | 196,000 | 563 |
| 2001-07-16 | 564 | 564 | 550 | 563 | 33,000 | 563 |
| 2001-07-13 | 545 | 558 | 545 | 558 | 62,000 | 558 |
| 2001-07-12 | 542 | 549 | 542 | 549 | 136,000 | 549 |
| 2001-07-11 | 540 | 545 | 538 | 542 | 147,000 | 542 |
| 2001-07-10 | 551 | 557 | 543 | 557 | 158,000 | 557 |
| 2001-07-09 | 564 | 565 | 546 | 558 | 208,000 | 558 |
| 2001-07-06 | 570 | 573 | 564 | 564 | 154,000 | 564 |
| 2001-07-05 | 572 | 580 | 570 | 579 | 138,000 | 579 |
| 2001-07-04 | 577 | 580 | 573 | 573 | 144,000 | 573 |
| 2001-07-03 | 587 | 591 | 586 | 590 | 302,000 | 590 |
| 2001-07-02 | 585 | 590 | 560 | 578 | 206,000 | 578 |
| 2001-06-29 | 588 | 595 | 586 | 595 | 201,000 | 595 |
| 2001-06-28 | 566 | 587 | 566 | 587 | 169,000 | 587 |
| 2001-06-27 | 584 | 586 | 577 | 586 | 118,000 | 586 |
| 2001-06-26 | 580 | 587 | 575 | 585 | 152,000 | 585 |
| 2001-06-25 | 586 | 594 | 586 | 590 | 190,000 | 590 |
| 2001-06-22 | 585 | 588 | 578 | 587 | 414,000 | 587 |
| 2001-06-21 | 578 | 586 | 578 | 586 | 192,000 | 586 |
| 2001-06-20 | 575 | 577 | 565 | 577 | 180,000 | 577 |
| 2001-06-19 | 580 | 585 | 565 | 565 | 212,000 | 565 |
| 2001-06-18 | 577 | 579 | 562 | 579 | 157,000 | 579 |
| 2001-06-15 | 565 | 580 | 565 | 580 | 225,000 | 580 |
| 2001-06-14 | 563 | 566 | 559 | 565 | 184,000 | 565 |
| 2001-06-13 | 548 | 563 | 548 | 563 | 34,000 | 563 |
| 2001-06-12 | 568 | 569 | 543 | 543 | 142,000 | 543 |
| 2001-06-11 | 566 | 574 | 566 | 568 | 18,000 | 568 |
| 2001-06-08 | 579 | 579 | 563 | 563 | 704,000 | 563 |
| 2001-06-07 | 563 | 568 | 562 | 562 | 102,000 | 562 |
| 2001-06-06 | 557 | 563 | 557 | 562 | 88,000 | 562 |
| 2001-06-05 | 564 | 564 | 557 | 561 | 93,000 | 561 |
| 2001-06-04 | 562 | 564 | 550 | 564 | 117,000 | 564 |
| 2001-06-01 | 550 | 554 | 545 | 552 | 135,000 | 552 |
| 2001-05-31 | 554 | 556 | 541 | 546 | 227,000 | 546 |
| 2001-05-30 | 558 | 564 | 556 | 559 | 47,000 | 559 |
| 2001-05-29 | 555 | 570 | 554 | 570 | 79,000 | 570 |
| 2001-05-28 | 561 | 565 | 554 | 554 | 76,000 | 554 |
| 2001-05-25 | 556 | 558 | 550 | 551 | 78,000 | 551 |
| 2001-05-24 | 560 | 566 | 550 | 566 | 192,000 | 566 |
| 2001-05-23 | 562 | 574 | 561 | 565 | 159,000 | 565 |
| 2001-05-22 | 598 | 598 | 582 | 582 | 218,000 | 582 |
| 2001-05-21 | 586 | 590 | 565 | 568 | 182,000 | 568 |
| 2001-05-18 | 584 | 590 | 584 | 586 | 181,000 | 586 |
| 2001-05-17 | 569 | 584 | 563 | 584 | 163,000 | 584 |
| 2001-05-16 | 568 | 570 | 565 | 565 | 101,000 | 565 |
| 2001-05-15 | 570 | 570 | 563 | 567 | 184,000 | 567 |
| 2001-05-14 | 564 | 570 | 551 | 570 | 55,000 | 570 |
| 2001-05-11 | 553 | 567 | 545 | 567 | 104,000 | 567 |
| 2001-05-10 | 556 | 568 | 556 | 563 | 62,000 | 563 |
| 2001-05-09 | 558 | 575 | 558 | 566 | 191,000 | 566 |
| 2001-05-08 | 565 | 574 | 560 | 560 | 171,000 | 560 |
| 2001-05-07 | 580 | 585 | 570 | 574 | 145,000 | 574 |
| 2001-05-02 | 595 | 596 | 580 | 590 | 403,000 | 590 |
| 2001-05-01 | 570 | 589 | 562 | 589 | 410,000 | 589 |
| 2001-04-27 | 547 | 550 | 541 | 550 | 203,000 | 550 |
| 2001-04-26 | 557 | 557 | 541 | 547 | 299,000 | 547 |
| 2001-04-25 | 548 | 558 | 544 | 558 | 155,000 | 558 |
| 2001-04-24 | 551 | 557 | 541 | 557 | 152,000 | 557 |
| 2001-04-23 | 561 | 562 | 550 | 556 | 238,000 | 556 |
| 2001-04-20 | 561 | 561 | 556 | 561 | 185,000 | 561 |
| 2001-04-19 | 550 | 560 | 549 | 556 | 154,000 | 556 |
| 2001-04-18 | 530 | 549 | 530 | 549 | 212,000 | 549 |
| 2001-04-17 | 527 | 529 | 519 | 529 | 79,000 | 529 |
| 2001-04-16 | 530 | 530 | 522 | 523 | 28,000 | 523 |
| 2001-04-13 | 530 | 535 | 528 | 528 | 98,000 | 528 |
| 2001-04-12 | 526 | 535 | 525 | 528 | 113,000 | 528 |
| 2001-04-11 | 530 | 530 | 512 | 525 | 241,000 | 525 |
| 2001-04-10 | 540 | 540 | 525 | 525 | 75,000 | 525 |
| 2001-04-09 | 548 | 548 | 525 | 530 | 118,000 | 530 |
| 2001-04-06 | 561 | 561 | 538 | 538 | 90,000 | 538 |
| 2001-04-05 | 577 | 577 | 561 | 564 | 131,000 | 564 |
| 2001-04-04 | 554 | 578 | 554 | 578 | 92,000 | 578 |
| 2001-04-03 | 545 | 580 | 545 | 580 | 223,000 | 580 |
| 2001-04-02 | 542 | 545 | 516 | 525 | 340,000 | 525 |
| 2001-03-30 | 580 | 580 | 535 | 540 | 128,000 | 540 |
| 2001-03-29 | 560 | 579 | 560 | 568 | 152,000 | 568 |
| 2001-03-28 | 575 | 587 | 569 | 580 | 194,000 | 580 |
| 2001-03-27 | 564 | 576 | 562 | 575 | 263,000 | 575 |
| 2001-03-26 | 540 | 576 | 538 | 576 | 358,000 | 576 |
| 2001-03-23 | 550 | 556 | 545 | 550 | 171,000 | 550 |
| 2001-03-22 | 550 | 560 | 550 | 550 | 217,000 | 550 |
| 2001-03-21 | 544 | 555 | 540 | 550 | 429,000 | 550 |
| 2001-03-19 | 522 | 539 | 522 | 524 | 170,000 | 524 |
| 2001-03-16 | 552 | 555 | 520 | 520 | 596,000 | 520 |
| 2001-03-15 | 514 | 552 | 514 | 552 | 252,000 | 552 |
| 2001-03-14 | 520 | 543 | 520 | 526 | 224,000 | 526 |
| 2001-03-13 | 517 | 535 | 512 | 518 | 256,000 | 518 |
| 2001-03-12 | 521 | 535 | 517 | 524 | 163,000 | 524 |
| 2001-03-09 | 531 | 539 | 521 | 537 | 620,000 | 537 |
| 2001-03-08 | 529 | 542 | 527 | 542 | 98,000 | 542 |
| 2001-03-07 | 523 | 529 | 515 | 529 | 134,000 | 529 |
| 2001-03-06 | 522 | 550 | 522 | 543 | 208,000 | 543 |
| 2001-03-05 | 535 | 536 | 520 | 522 | 84,000 | 522 |
| 2001-03-02 | 531 | 536 | 521 | 536 | 325,000 | 536 |
| 2001-03-01 | 521 | 523 | 511 | 521 | 255,000 | 521 |
| 2001-02-28 | 522 | 527 | 517 | 521 | 146,000 | 521 |
| 2001-02-27 | 538 | 538 | 521 | 538 | 145,000 | 538 |
| 2001-02-26 | 523 | 535 | 523 | 535 | 59,000 | 535 |
| 2001-02-23 | 512 | 530 | 511 | 530 | 118,000 | 530 |
| 2001-02-22 | 526 | 526 | 511 | 512 | 81,000 | 512 |
| 2001-02-21 | 512 | 529 | 509 | 529 | 224,000 | 529 |
| 2001-02-20 | 522 | 522 | 512 | 512 | 280,000 | 512 |
| 2001-02-19 | 507 | 515 | 505 | 512 | 115,000 | 512 |
| 2001-02-16 | 509 | 511 | 507 | 507 | 76,000 | 507 |
| 2001-02-15 | 509 | 513 | 508 | 509 | 63,000 | 509 |
| 2001-02-14 | 505 | 520 | 505 | 519 | 127,000 | 519 |
| 2001-02-13 | 519 | 519 | 506 | 506 | 84,000 | 506 |
| 2001-02-09 | 506 | 507 | 503 | 505 | 181,000 | 505 |
| 2001-02-08 | 511 | 511 | 503 | 505 | 210,000 | 505 |
| 2001-02-07 | 511 | 514 | 511 | 513 | 57,000 | 513 |
| 2001-02-06 | 511 | 514 | 511 | 512 | 65,000 | 512 |
| 2001-02-05 | 515 | 515 | 510 | 511 | 119,000 | 511 |
| 2001-02-02 | 543 | 543 | 515 | 515 | 122,000 | 515 |
| 2001-02-01 | 518 | 535 | 511 | 535 | 156,000 | 535 |
| 2001-01-31 | 512 | 515 | 511 | 511 | 165,000 | 511 |
| 2001-01-30 | 511 | 515 | 511 | 511 | 202,000 | 511 |
| 2001-01-29 | 516 | 520 | 510 | 520 | 254,000 | 520 |
| 2001-01-26 | 524 | 533 | 524 | 524 | 140,000 | 524 |
| 2001-01-25 | 525 | 526 | 520 | 524 | 163,000 | 524 |
| 2001-01-24 | 545 | 548 | 535 | 535 | 75,000 | 535 |
| 2001-01-23 | 559 | 559 | 544 | 544 | 106,000 | 544 |
| 2001-01-22 | 562 | 562 | 535 | 551 | 148,000 | 551 |
| 2001-01-19 | 560 | 568 | 533 | 533 | 205,000 | 533 |
| 2001-01-18 | 540 | 560 | 540 | 560 | 247,000 | 560 |
| 2001-01-17 | 526 | 540 | 525 | 540 | 122,000 | 540 |
| 2001-01-16 | 530 | 533 | 520 | 526 | 262,000 | 526 |
| 2001-01-15 | 540 | 540 | 530 | 530 | 133,000 | 530 |
| 2001-01-12 | 548 | 555 | 532 | 532 | 205,000 | 532 |
| 2001-01-11 | 548 | 548 | 539 | 545 | 113,000 | 545 |
| 2001-01-10 | 552 | 552 | 532 | 548 | 141,000 | 548 |
| 2001-01-09 | 553 | 553 | 543 | 549 | 112,000 | 549 |
| 2001-01-05 | 565 | 565 | 559 | 565 | 243,000 | 565 |
| 2001-01-04 | 560 | 560 | 538 | 550 | 128,000 | 550 |
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
