8334 (株)群馬銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 510 | 516 | 510 | 516 | 89,000 | 516 |
| 2002-12-27 | 510 | 517 | 502 | 515 | 126,000 | 515 |
| 2002-12-26 | 497 | 506 | 497 | 506 | 66,000 | 506 |
| 2002-12-25 | 496 | 498 | 487 | 498 | 330,000 | 498 |
| 2002-12-24 | 498 | 501 | 488 | 495 | 447,000 | 495 |
| 2002-12-20 | 491 | 505 | 491 | 500 | 538,000 | 500 |
| 2002-12-19 | 493 | 493 | 484 | 490 | 717,000 | 490 |
| 2002-12-18 | 503 | 503 | 490 | 503 | 826,000 | 503 |
| 2002-12-17 | 500 | 503 | 500 | 503 | 184,000 | 503 |
| 2002-12-16 | 502 | 503 | 500 | 501 | 307,000 | 501 |
| 2002-12-13 | 492 | 510 | 492 | 502 | 885,000 | 502 |
| 2002-12-12 | 519 | 519 | 510 | 512 | 297,000 | 512 |
| 2002-12-11 | 514 | 516 | 510 | 510 | 354,000 | 510 |
| 2002-12-10 | 515 | 520 | 511 | 513 | 418,000 | 513 |
| 2002-12-09 | 523 | 523 | 511 | 511 | 235,000 | 511 |
| 2002-12-06 | 524 | 526 | 518 | 522 | 253,000 | 522 |
| 2002-12-05 | 525 | 526 | 520 | 524 | 140,000 | 524 |
| 2002-12-04 | 526 | 529 | 522 | 524 | 179,000 | 524 |
| 2002-12-03 | 538 | 543 | 530 | 530 | 261,000 | 530 |
| 2002-12-02 | 533 | 537 | 528 | 537 | 442,000 | 537 |
| 2002-11-29 | 528 | 538 | 528 | 532 | 404,000 | 532 |
| 2002-11-28 | 531 | 534 | 525 | 526 | 245,000 | 526 |
| 2002-11-27 | 517 | 540 | 516 | 530 | 706,000 | 530 |
| 2002-11-26 | 538 | 538 | 516 | 523 | 280,000 | 523 |
| 2002-11-25 | 529 | 543 | 523 | 537 | 304,000 | 537 |
| 2002-11-22 | 525 | 529 | 524 | 529 | 268,000 | 529 |
| 2002-11-21 | 523 | 528 | 522 | 524 | 293,000 | 524 |
| 2002-11-20 | 518 | 529 | 517 | 522 | 455,000 | 522 |
| 2002-11-19 | 520 | 521 | 512 | 515 | 290,000 | 515 |
| 2002-11-18 | 523 | 525 | 514 | 520 | 188,000 | 520 |
| 2002-11-15 | 529 | 529 | 515 | 519 | 257,000 | 519 |
| 2002-11-14 | 513 | 523 | 512 | 513 | 153,000 | 513 |
| 2002-11-13 | 527 | 527 | 513 | 514 | 252,000 | 514 |
| 2002-11-12 | 515 | 527 | 515 | 527 | 262,000 | 527 |
| 2002-11-11 | 528 | 529 | 515 | 516 | 316,000 | 516 |
| 2002-11-08 | 536 | 539 | 533 | 535 | 238,000 | 535 |
| 2002-11-07 | 545 | 549 | 541 | 543 | 180,000 | 543 |
| 2002-11-06 | 548 | 552 | 547 | 552 | 232,000 | 552 |
| 2002-11-05 | 549 | 553 | 545 | 547 | 305,000 | 547 |
| 2002-11-01 | 548 | 548 | 542 | 548 | 159,000 | 548 |
| 2002-10-31 | 554 | 554 | 543 | 553 | 229,000 | 553 |
| 2002-10-30 | 538 | 554 | 537 | 550 | 257,000 | 550 |
| 2002-10-29 | 529 | 544 | 529 | 537 | 112,000 | 537 |
| 2002-10-28 | 525 | 537 | 521 | 537 | 64,000 | 537 |
| 2002-10-25 | 513 | 535 | 513 | 535 | 115,000 | 535 |
| 2002-10-24 | 522 | 522 | 510 | 511 | 282,000 | 511 |
| 2002-10-23 | 528 | 540 | 525 | 532 | 359,000 | 532 |
| 2002-10-22 | 558 | 558 | 533 | 533 | 269,000 | 533 |
| 2002-10-21 | 558 | 559 | 553 | 558 | 203,000 | 558 |
| 2002-10-18 | 545 | 553 | 545 | 553 | 358,000 | 553 |
| 2002-10-17 | 542 | 549 | 542 | 545 | 180,000 | 545 |
| 2002-10-16 | 544 | 545 | 537 | 537 | 119,000 | 537 |
| 2002-10-15 | 534 | 540 | 532 | 540 | 224,000 | 540 |
| 2002-10-11 | 523 | 529 | 515 | 524 | 202,000 | 524 |
| 2002-10-10 | 514 | 523 | 510 | 523 | 176,000 | 523 |
| 2002-10-09 | 522 | 524 | 514 | 515 | 208,000 | 515 |
| 2002-10-08 | 516 | 524 | 516 | 522 | 147,000 | 522 |
| 2002-10-07 | 534 | 534 | 515 | 515 | 220,000 | 515 |
| 2002-10-04 | 530 | 542 | 529 | 542 | 220,000 | 542 |
| 2002-10-03 | 544 | 547 | 535 | 535 | 240,000 | 535 |
| 2002-10-02 | 547 | 547 | 538 | 538 | 235,000 | 538 |
| 2002-10-01 | 534 | 545 | 532 | 545 | 340,000 | 545 |
| 2002-09-30 | 536 | 543 | 534 | 535 | 415,000 | 535 |
| 2002-09-27 | 559 | 563 | 538 | 538 | 673,000 | 538 |
| 2002-09-26 | 550 | 558 | 547 | 558 | 278,000 | 558 |
| 2002-09-25 | 543 | 553 | 538 | 545 | 175,000 | 545 |
| 2002-09-24 | 534 | 551 | 531 | 535 | 331,000 | 535 |
| 2002-09-20 | 545 | 551 | 541 | 549 | 703,000 | 549 |
| 2002-09-19 | 522 | 550 | 522 | 544 | 478,000 | 544 |
| 2002-09-18 | 536 | 536 | 509 | 514 | 394,000 | 514 |
| 2002-09-17 | 519 | 535 | 519 | 535 | 295,000 | 535 |
| 2002-09-13 | 522 | 522 | 510 | 517 | 838,000 | 517 |
| 2002-09-12 | 523 | 523 | 515 | 520 | 360,000 | 520 |
| 2002-09-11 | 527 | 527 | 518 | 521 | 210,000 | 521 |
| 2002-09-10 | 520 | 526 | 515 | 520 | 269,000 | 520 |
| 2002-09-09 | 510 | 517 | 509 | 516 | 201,000 | 516 |
| 2002-09-06 | 495 | 509 | 493 | 503 | 229,000 | 503 |
| 2002-09-05 | 502 | 510 | 488 | 503 | 346,000 | 503 |
| 2002-09-04 | 510 | 510 | 495 | 502 | 374,000 | 502 |
| 2002-09-03 | 518 | 519 | 511 | 511 | 710,000 | 511 |
| 2002-09-02 | 522 | 523 | 518 | 520 | 207,000 | 520 |
| 2002-08-30 | 521 | 525 | 519 | 524 | 230,000 | 524 |
| 2002-08-29 | 525 | 526 | 520 | 520 | 285,000 | 520 |
| 2002-08-28 | 527 | 539 | 523 | 539 | 212,000 | 539 |
| 2002-08-27 | 535 | 536 | 527 | 529 | 161,000 | 529 |
| 2002-08-26 | 524 | 546 | 524 | 546 | 193,000 | 546 |
| 2002-08-23 | 536 | 536 | 523 | 524 | 172,000 | 524 |
| 2002-08-22 | 522 | 540 | 521 | 535 | 219,000 | 535 |
| 2002-08-21 | 526 | 531 | 525 | 528 | 193,000 | 528 |
| 2002-08-20 | 540 | 540 | 524 | 531 | 355,000 | 531 |
| 2002-08-19 | 530 | 536 | 523 | 535 | 266,000 | 535 |
| 2002-08-16 | 537 | 539 | 529 | 535 | 187,000 | 535 |
| 2002-08-15 | 539 | 543 | 535 | 537 | 179,000 | 537 |
| 2002-08-14 | 519 | 538 | 519 | 533 | 173,000 | 533 |
| 2002-08-13 | 519 | 526 | 519 | 521 | 118,000 | 521 |
| 2002-08-12 | 542 | 542 | 520 | 520 | 195,000 | 520 |
| 2002-08-09 | 538 | 543 | 525 | 543 | 200,000 | 543 |
| 2002-08-08 | 521 | 525 | 519 | 524 | 117,000 | 524 |
| 2002-08-07 | 520 | 525 | 520 | 520 | 71,000 | 520 |
| 2002-08-06 | 519 | 522 | 518 | 519 | 91,000 | 519 |
| 2002-08-05 | 525 | 528 | 521 | 521 | 64,000 | 521 |
| 2002-08-02 | 522 | 533 | 519 | 525 | 277,000 | 525 |
| 2002-08-01 | 520 | 521 | 518 | 521 | 123,000 | 521 |
| 2002-07-31 | 521 | 530 | 517 | 517 | 246,000 | 517 |
| 2002-07-30 | 536 | 536 | 518 | 520 | 164,000 | 520 |
| 2002-07-29 | 525 | 528 | 516 | 516 | 274,000 | 516 |
| 2002-07-26 | 546 | 553 | 522 | 525 | 234,000 | 525 |
| 2002-07-25 | 571 | 571 | 546 | 546 | 270,000 | 546 |
| 2002-07-24 | 550 | 580 | 542 | 580 | 712,000 | 580 |
| 2002-07-23 | 547 | 562 | 542 | 560 | 449,000 | 560 |
| 2002-07-22 | 533 | 548 | 531 | 546 | 381,000 | 546 |
| 2002-07-19 | 536 | 541 | 525 | 530 | 228,000 | 530 |
| 2002-07-18 | 530 | 533 | 529 | 529 | 265,000 | 529 |
| 2002-07-17 | 520 | 531 | 517 | 529 | 199,000 | 529 |
| 2002-07-16 | 530 | 535 | 516 | 516 | 336,000 | 516 |
| 2002-07-15 | 540 | 540 | 533 | 535 | 172,000 | 535 |
| 2002-07-12 | 546 | 546 | 538 | 539 | 258,000 | 539 |
| 2002-07-11 | 550 | 552 | 537 | 541 | 177,000 | 541 |
| 2002-07-10 | 558 | 558 | 555 | 555 | 211,000 | 555 |
| 2002-07-09 | 550 | 568 | 541 | 568 | 210,000 | 568 |
| 2002-07-08 | 565 | 565 | 547 | 549 | 114,000 | 549 |
| 2002-07-05 | 560 | 560 | 556 | 556 | 105,000 | 556 |
| 2002-07-04 | 565 | 565 | 557 | 564 | 162,000 | 564 |
| 2002-07-03 | 550 | 568 | 550 | 565 | 283,000 | 565 |
| 2002-07-02 | 548 | 549 | 543 | 549 | 188,000 | 549 |
| 2002-07-01 | 544 | 555 | 538 | 545 | 170,000 | 545 |
| 2002-06-28 | 545 | 556 | 541 | 554 | 219,000 | 554 |
| 2002-06-27 | 537 | 537 | 526 | 536 | 123,000 | 536 |
| 2002-06-26 | 530 | 537 | 528 | 530 | 183,000 | 530 |
| 2002-06-25 | 540 | 545 | 536 | 540 | 126,000 | 540 |
| 2002-06-24 | 529 | 541 | 527 | 541 | 173,000 | 541 |
| 2002-06-21 | 531 | 533 | 525 | 525 | 146,000 | 525 |
| 2002-06-20 | 533 | 537 | 527 | 534 | 275,000 | 534 |
| 2002-06-19 | 541 | 542 | 520 | 520 | 327,000 | 520 |
| 2002-06-18 | 545 | 547 | 531 | 541 | 249,000 | 541 |
| 2002-06-17 | 537 | 545 | 535 | 537 | 256,000 | 537 |
| 2002-06-14 | 551 | 554 | 536 | 536 | 1,153,000 | 536 |
| 2002-06-13 | 560 | 560 | 550 | 550 | 256,000 | 550 |
| 2002-06-12 | 557 | 559 | 555 | 558 | 151,000 | 558 |
| 2002-06-11 | 550 | 559 | 547 | 555 | 258,000 | 555 |
| 2002-06-10 | 548 | 554 | 545 | 547 | 124,000 | 547 |
| 2002-06-07 | 540 | 552 | 540 | 545 | 182,000 | 545 |
| 2002-06-06 | 563 | 563 | 537 | 537 | 336,000 | 537 |
| 2002-06-05 | 562 | 580 | 560 | 566 | 325,000 | 566 |
| 2002-06-04 | 560 | 560 | 549 | 558 | 353,000 | 558 |
| 2002-06-03 | 542 | 561 | 541 | 560 | 318,000 | 560 |
| 2002-05-31 | 553 | 554 | 536 | 542 | 465,000 | 542 |
| 2002-05-30 | 550 | 554 | 549 | 551 | 108,000 | 551 |
| 2002-05-29 | 553 | 560 | 547 | 547 | 142,000 | 547 |
| 2002-05-28 | 545 | 553 | 545 | 553 | 115,000 | 553 |
| 2002-05-27 | 550 | 555 | 545 | 545 | 151,000 | 545 |
| 2002-05-24 | 557 | 557 | 544 | 551 | 262,000 | 551 |
| 2002-05-23 | 551 | 557 | 550 | 554 | 204,000 | 554 |
| 2002-05-22 | 542 | 558 | 542 | 551 | 219,000 | 551 |
| 2002-05-21 | 560 | 560 | 542 | 543 | 250,000 | 543 |
| 2002-05-20 | 557 | 558 | 554 | 554 | 204,000 | 554 |
| 2002-05-17 | 557 | 562 | 550 | 554 | 150,000 | 554 |
| 2002-05-16 | 545 | 556 | 541 | 556 | 228,000 | 556 |
| 2002-05-15 | 546 | 546 | 535 | 535 | 184,000 | 535 |
| 2002-05-14 | 540 | 543 | 534 | 534 | 100,000 | 534 |
| 2002-05-13 | 543 | 543 | 535 | 536 | 89,000 | 536 |
| 2002-05-10 | 545 | 545 | 535 | 543 | 160,000 | 543 |
| 2002-05-09 | 535 | 543 | 534 | 535 | 106,000 | 535 |
| 2002-05-08 | 545 | 548 | 534 | 534 | 98,000 | 534 |
| 2002-05-07 | 543 | 549 | 534 | 549 | 224,000 | 549 |
| 2002-05-02 | 550 | 553 | 542 | 542 | 170,000 | 542 |
| 2002-05-01 | 546 | 553 | 542 | 549 | 194,000 | 549 |
| 2002-04-30 | 545 | 557 | 540 | 542 | 194,000 | 542 |
| 2002-04-26 | 550 | 551 | 535 | 537 | 200,000 | 537 |
| 2002-04-25 | 550 | 558 | 550 | 550 | 229,000 | 550 |
| 2002-04-24 | 553 | 555 | 550 | 550 | 128,000 | 550 |
| 2002-04-23 | 560 | 568 | 555 | 555 | 144,000 | 555 |
| 2002-04-22 | 564 | 570 | 561 | 570 | 189,000 | 570 |
| 2002-04-19 | 558 | 562 | 556 | 561 | 174,000 | 561 |
| 2002-04-18 | 568 | 570 | 559 | 559 | 276,000 | 559 |
| 2002-04-17 | 564 | 572 | 558 | 568 | 214,000 | 568 |
| 2002-04-16 | 564 | 565 | 555 | 564 | 207,000 | 564 |
| 2002-04-15 | 560 | 567 | 555 | 567 | 139,000 | 567 |
| 2002-04-12 | 562 | 569 | 558 | 569 | 132,000 | 569 |
| 2002-04-11 | 585 | 585 | 560 | 560 | 238,000 | 560 |
| 2002-04-10 | 570 | 587 | 561 | 587 | 187,000 | 587 |
| 2002-04-09 | 584 | 586 | 561 | 561 | 179,000 | 561 |
| 2002-04-08 | 574 | 584 | 569 | 584 | 140,000 | 584 |
| 2002-04-05 | 578 | 586 | 577 | 584 | 163,000 | 584 |
| 2002-04-04 | 569 | 579 | 568 | 578 | 192,000 | 578 |
| 2002-04-03 | 552 | 573 | 550 | 569 | 111,000 | 569 |
| 2002-04-02 | 561 | 562 | 554 | 557 | 190,000 | 557 |
| 2002-04-01 | 561 | 565 | 555 | 565 | 189,000 | 565 |
| 2002-03-29 | 563 | 568 | 550 | 550 | 220,000 | 550 |
| 2002-03-28 | 580 | 581 | 560 | 560 | 242,000 | 560 |
| 2002-03-27 | 575 | 598 | 568 | 577 | 222,000 | 577 |
| 2002-03-26 | 562 | 577 | 561 | 575 | 154,000 | 575 |
| 2002-03-25 | 560 | 584 | 560 | 584 | 166,000 | 584 |
| 2002-03-22 | 583 | 583 | 560 | 560 | 293,000 | 560 |
| 2002-03-20 | 605 | 605 | 586 | 586 | 418,000 | 586 |
| 2002-03-19 | 583 | 595 | 583 | 595 | 297,000 | 595 |
| 2002-03-18 | 594 | 594 | 581 | 583 | 130,000 | 583 |
| 2002-03-15 | 579 | 594 | 576 | 587 | 189,000 | 587 |
| 2002-03-14 | 574 | 580 | 573 | 580 | 131,000 | 580 |
| 2002-03-13 | 584 | 590 | 571 | 571 | 218,000 | 571 |
| 2002-03-12 | 600 | 600 | 582 | 583 | 193,000 | 583 |
| 2002-03-11 | 598 | 600 | 580 | 594 | 231,000 | 594 |
| 2002-03-08 | 570 | 598 | 570 | 598 | 1,052,000 | 598 |
| 2002-03-07 | 604 | 604 | 592 | 598 | 237,000 | 598 |
| 2002-03-06 | 603 | 606 | 593 | 605 | 158,000 | 605 |
| 2002-03-05 | 619 | 619 | 605 | 613 | 228,000 | 613 |
| 2002-03-04 | 600 | 615 | 600 | 615 | 579,000 | 615 |
| 2002-03-01 | 595 | 600 | 590 | 593 | 328,000 | 593 |
| 2002-02-28 | 590 | 599 | 580 | 598 | 482,000 | 598 |
| 2002-02-27 | 575 | 595 | 570 | 595 | 328,000 | 595 |
| 2002-02-26 | 578 | 579 | 570 | 575 | 145,000 | 575 |
| 2002-02-25 | 580 | 589 | 577 | 580 | 178,000 | 580 |
| 2002-02-22 | 590 | 595 | 584 | 589 | 226,000 | 589 |
| 2002-02-21 | 576 | 590 | 576 | 590 | 239,000 | 590 |
| 2002-02-20 | 564 | 580 | 564 | 576 | 286,000 | 576 |
| 2002-02-19 | 582 | 584 | 556 | 560 | 208,000 | 560 |
| 2002-02-18 | 581 | 588 | 575 | 584 | 98,000 | 584 |
| 2002-02-15 | 580 | 590 | 578 | 586 | 160,000 | 586 |
| 2002-02-14 | 582 | 590 | 582 | 590 | 258,000 | 590 |
| 2002-02-13 | 570 | 595 | 570 | 587 | 248,000 | 587 |
| 2002-02-12 | 561 | 580 | 561 | 580 | 226,000 | 580 |
| 2002-02-08 | 550 | 562 | 548 | 556 | 368,000 | 556 |
| 2002-02-07 | 531 | 554 | 531 | 550 | 97,000 | 550 |
| 2002-02-06 | 540 | 545 | 531 | 535 | 225,000 | 535 |
| 2002-02-05 | 554 | 557 | 545 | 548 | 152,000 | 548 |
| 2002-02-04 | 557 | 559 | 553 | 557 | 159,000 | 557 |
| 2002-02-01 | 569 | 572 | 550 | 567 | 277,000 | 567 |
| 2002-01-31 | 557 | 579 | 557 | 579 | 391,000 | 579 |
| 2002-01-30 | 557 | 560 | 551 | 560 | 89,000 | 560 |
| 2002-01-29 | 562 | 572 | 557 | 557 | 142,000 | 557 |
| 2002-01-28 | 560 | 576 | 556 | 571 | 231,000 | 571 |
| 2002-01-25 | 553 | 562 | 553 | 559 | 193,000 | 559 |
| 2002-01-24 | 567 | 572 | 562 | 569 | 296,000 | 569 |
| 2002-01-23 | 553 | 568 | 553 | 567 | 134,000 | 567 |
| 2002-01-22 | 585 | 585 | 563 | 573 | 263,000 | 573 |
| 2002-01-21 | 586 | 586 | 580 | 583 | 381,000 | 583 |
| 2002-01-18 | 564 | 596 | 564 | 596 | 306,000 | 596 |
| 2002-01-17 | 555 | 573 | 554 | 564 | 162,000 | 564 |
| 2002-01-16 | 553 | 568 | 545 | 545 | 366,000 | 545 |
| 2002-01-15 | 540 | 555 | 540 | 543 | 242,000 | 543 |
| 2002-01-11 | 565 | 565 | 543 | 543 | 319,000 | 543 |
| 2002-01-10 | 565 | 565 | 545 | 545 | 208,000 | 545 |
| 2002-01-09 | 569 | 569 | 554 | 555 | 182,000 | 555 |
| 2002-01-08 | 586 | 588 | 570 | 570 | 233,000 | 570 |
| 2002-01-07 | 598 | 599 | 580 | 596 | 338,000 | 596 |
| 2002-01-04 | 599 | 600 | 593 | 600 | 166,000 | 600 |
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
