8334 (株)群馬銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 478 | 482 | 478 | 479 | 130,000 | 479 |
| 2003-12-29 | 476 | 479 | 472 | 473 | 72,000 | 473 |
| 2003-12-26 | 478 | 478 | 469 | 472 | 136,000 | 472 |
| 2003-12-25 | 483 | 486 | 474 | 475 | 386,000 | 475 |
| 2003-12-24 | 488 | 491 | 476 | 483 | 446,000 | 483 |
| 2003-12-22 | 495 | 497 | 483 | 483 | 360,000 | 483 |
| 2003-12-19 | 488 | 494 | 486 | 492 | 239,000 | 492 |
| 2003-12-18 | 479 | 487 | 479 | 485 | 245,000 | 485 |
| 2003-12-17 | 491 | 492 | 479 | 479 | 215,000 | 479 |
| 2003-12-16 | 494 | 494 | 480 | 489 | 393,000 | 489 |
| 2003-12-15 | 496 | 501 | 494 | 499 | 487,000 | 499 |
| 2003-12-12 | 500 | 503 | 491 | 491 | 970,000 | 491 |
| 2003-12-11 | 490 | 495 | 487 | 490 | 430,000 | 490 |
| 2003-12-10 | 490 | 490 | 478 | 485 | 405,000 | 485 |
| 2003-12-09 | 480 | 488 | 476 | 485 | 435,000 | 485 |
| 2003-12-08 | 476 | 482 | 475 | 476 | 357,000 | 476 |
| 2003-12-05 | 477 | 478 | 471 | 473 | 287,000 | 473 |
| 2003-12-04 | 476 | 476 | 467 | 470 | 264,000 | 470 |
| 2003-12-03 | 470 | 473 | 461 | 466 | 321,000 | 466 |
| 2003-12-02 | 485 | 486 | 475 | 478 | 384,000 | 478 |
| 2003-12-01 | 458 | 484 | 454 | 482 | 356,000 | 482 |
| 2003-11-28 | 480 | 487 | 473 | 473 | 319,000 | 473 |
| 2003-11-27 | 485 | 490 | 485 | 486 | 281,000 | 486 |
| 2003-11-26 | 501 | 501 | 482 | 483 | 290,000 | 483 |
| 2003-11-25 | 502 | 503 | 496 | 501 | 418,000 | 501 |
| 2003-11-21 | 490 | 503 | 490 | 496 | 277,000 | 496 |
| 2003-11-20 | 484 | 489 | 480 | 488 | 385,000 | 488 |
| 2003-11-19 | 468 | 481 | 468 | 474 | 382,000 | 474 |
| 2003-11-18 | 479 | 479 | 461 | 468 | 405,000 | 468 |
| 2003-11-17 | 486 | 489 | 474 | 478 | 282,000 | 478 |
| 2003-11-14 | 495 | 504 | 487 | 495 | 420,000 | 495 |
| 2003-11-13 | 482 | 487 | 480 | 486 | 119,000 | 486 |
| 2003-11-12 | 487 | 488 | 476 | 480 | 138,000 | 480 |
| 2003-11-11 | 485 | 488 | 471 | 483 | 244,000 | 483 |
| 2003-11-10 | 490 | 491 | 477 | 485 | 188,000 | 485 |
| 2003-11-07 | 486 | 493 | 484 | 490 | 259,000 | 490 |
| 2003-11-06 | 497 | 497 | 481 | 481 | 279,000 | 481 |
| 2003-11-05 | 493 | 498 | 481 | 497 | 350,000 | 497 |
| 2003-11-04 | 475 | 492 | 475 | 492 | 425,000 | 492 |
| 2003-10-31 | 481 | 481 | 470 | 472 | 253,000 | 472 |
| 2003-10-30 | 476 | 482 | 476 | 477 | 260,000 | 477 |
| 2003-10-29 | 481 | 490 | 474 | 476 | 253,000 | 476 |
| 2003-10-28 | 475 | 487 | 474 | 476 | 256,000 | 476 |
| 2003-10-27 | 480 | 480 | 470 | 470 | 338,000 | 470 |
| 2003-10-24 | 479 | 484 | 471 | 478 | 559,000 | 478 |
| 2003-10-23 | 483 | 483 | 457 | 457 | 670,000 | 457 |
| 2003-10-22 | 493 | 493 | 476 | 476 | 429,000 | 476 |
| 2003-10-21 | 505 | 505 | 491 | 494 | 615,000 | 494 |
| 2003-10-20 | 514 | 514 | 503 | 505 | 272,000 | 505 |
| 2003-10-17 | 511 | 517 | 507 | 515 | 428,000 | 515 |
| 2003-10-16 | 511 | 511 | 504 | 506 | 212,000 | 506 |
| 2003-10-15 | 524 | 524 | 498 | 499 | 318,000 | 499 |
| 2003-10-14 | 520 | 525 | 514 | 514 | 309,000 | 514 |
| 2003-10-10 | 501 | 520 | 501 | 514 | 646,000 | 514 |
| 2003-10-09 | 513 | 513 | 507 | 508 | 141,000 | 508 |
| 2003-10-08 | 513 | 518 | 511 | 513 | 234,000 | 513 |
| 2003-10-07 | 518 | 525 | 511 | 521 | 210,000 | 521 |
| 2003-10-06 | 535 | 535 | 523 | 528 | 206,000 | 528 |
| 2003-10-03 | 538 | 539 | 523 | 536 | 215,000 | 536 |
| 2003-10-02 | 538 | 539 | 530 | 539 | 331,000 | 539 |
| 2003-10-01 | 520 | 534 | 515 | 524 | 311,000 | 524 |
| 2003-09-30 | 520 | 524 | 510 | 510 | 216,000 | 510 |
| 2003-09-29 | 518 | 522 | 512 | 512 | 168,000 | 512 |
| 2003-09-26 | 503 | 512 | 503 | 508 | 257,000 | 508 |
| 2003-09-25 | 528 | 535 | 511 | 518 | 312,000 | 518 |
| 2003-09-24 | 520 | 540 | 520 | 540 | 503,000 | 540 |
| 2003-09-22 | 544 | 544 | 515 | 534 | 518,000 | 534 |
| 2003-09-19 | 515 | 534 | 513 | 534 | 971,000 | 534 |
| 2003-09-18 | 508 | 516 | 508 | 509 | 587,000 | 509 |
| 2003-09-17 | 508 | 508 | 503 | 505 | 411,000 | 505 |
| 2003-09-16 | 498 | 507 | 498 | 502 | 564,000 | 502 |
| 2003-09-12 | 500 | 500 | 493 | 497 | 889,000 | 497 |
| 2003-09-11 | 500 | 503 | 490 | 490 | 277,000 | 490 |
| 2003-09-10 | 507 | 507 | 499 | 499 | 211,000 | 499 |
| 2003-09-09 | 508 | 515 | 506 | 507 | 217,000 | 507 |
| 2003-09-08 | 501 | 512 | 495 | 505 | 347,000 | 505 |
| 2003-09-05 | 519 | 519 | 492 | 496 | 337,000 | 496 |
| 2003-09-04 | 520 | 526 | 518 | 518 | 416,000 | 518 |
| 2003-09-03 | 508 | 530 | 496 | 521 | 826,000 | 521 |
| 2003-09-02 | 478 | 510 | 478 | 507 | 860,000 | 507 |
| 2003-09-01 | 479 | 479 | 468 | 473 | 311,000 | 473 |
| 2003-08-29 | 471 | 474 | 468 | 474 | 367,000 | 474 |
| 2003-08-28 | 474 | 474 | 465 | 466 | 345,000 | 466 |
| 2003-08-27 | 478 | 481 | 474 | 475 | 413,000 | 475 |
| 2003-08-26 | 486 | 486 | 478 | 478 | 277,000 | 478 |
| 2003-08-25 | 488 | 488 | 482 | 486 | 155,000 | 486 |
| 2003-08-22 | 500 | 500 | 490 | 490 | 367,000 | 490 |
| 2003-08-21 | 488 | 506 | 488 | 500 | 530,000 | 500 |
| 2003-08-20 | 487 | 490 | 485 | 488 | 269,000 | 488 |
| 2003-08-19 | 483 | 486 | 479 | 480 | 273,000 | 480 |
| 2003-08-18 | 479 | 486 | 478 | 483 | 260,000 | 483 |
| 2003-08-15 | 485 | 491 | 480 | 480 | 291,000 | 480 |
| 2003-08-14 | 481 | 486 | 476 | 485 | 200,000 | 485 |
| 2003-08-13 | 475 | 482 | 473 | 481 | 177,000 | 481 |
| 2003-08-12 | 467 | 478 | 464 | 470 | 216,000 | 470 |
| 2003-08-11 | 462 | 470 | 462 | 464 | 167,000 | 464 |
| 2003-08-08 | 473 | 478 | 462 | 462 | 311,000 | 462 |
| 2003-08-07 | 471 | 478 | 470 | 470 | 153,000 | 470 |
| 2003-08-06 | 478 | 480 | 470 | 471 | 192,000 | 471 |
| 2003-08-05 | 485 | 488 | 480 | 480 | 254,000 | 480 |
| 2003-08-04 | 499 | 500 | 485 | 485 | 305,000 | 485 |
| 2003-08-01 | 500 | 502 | 487 | 498 | 294,000 | 498 |
| 2003-07-31 | 494 | 497 | 481 | 494 | 454,000 | 494 |
| 2003-07-30 | 501 | 505 | 493 | 493 | 350,000 | 493 |
| 2003-07-29 | 510 | 515 | 501 | 501 | 433,000 | 501 |
| 2003-07-28 | 508 | 508 | 503 | 505 | 238,000 | 505 |
| 2003-07-25 | 506 | 510 | 504 | 504 | 349,000 | 504 |
| 2003-07-24 | 512 | 516 | 509 | 510 | 322,000 | 510 |
| 2003-07-23 | 529 | 529 | 509 | 520 | 415,000 | 520 |
| 2003-07-22 | 522 | 522 | 502 | 509 | 444,000 | 509 |
| 2003-07-18 | 536 | 538 | 524 | 526 | 402,000 | 526 |
| 2003-07-17 | 534 | 536 | 529 | 529 | 349,000 | 529 |
| 2003-07-16 | 528 | 542 | 528 | 533 | 288,000 | 533 |
| 2003-07-15 | 533 | 535 | 528 | 528 | 284,000 | 528 |
| 2003-07-14 | 547 | 547 | 531 | 531 | 205,000 | 531 |
| 2003-07-11 | 534 | 544 | 534 | 537 | 248,000 | 537 |
| 2003-07-10 | 540 | 547 | 535 | 535 | 180,000 | 535 |
| 2003-07-09 | 539 | 543 | 533 | 541 | 225,000 | 541 |
| 2003-07-08 | 548 | 548 | 531 | 534 | 366,000 | 534 |
| 2003-07-07 | 546 | 549 | 532 | 536 | 323,000 | 536 |
| 2003-07-04 | 554 | 562 | 547 | 551 | 387,000 | 551 |
| 2003-07-03 | 558 | 560 | 549 | 553 | 434,000 | 553 |
| 2003-07-02 | 553 | 557 | 544 | 553 | 511,000 | 553 |
| 2003-07-01 | 547 | 556 | 543 | 545 | 216,000 | 545 |
| 2003-06-30 | 559 | 559 | 546 | 546 | 290,000 | 546 |
| 2003-06-27 | 555 | 557 | 548 | 548 | 259,000 | 548 |
| 2003-06-26 | 552 | 552 | 541 | 546 | 305,000 | 546 |
| 2003-06-25 | 548 | 549 | 542 | 542 | 283,000 | 542 |
| 2003-06-24 | 552 | 552 | 542 | 542 | 367,000 | 542 |
| 2003-06-23 | 553 | 557 | 549 | 551 | 222,000 | 551 |
| 2003-06-20 | 552 | 556 | 551 | 553 | 352,000 | 553 |
| 2003-06-19 | 557 | 557 | 551 | 551 | 175,000 | 551 |
| 2003-06-18 | 554 | 557 | 554 | 557 | 289,000 | 557 |
| 2003-06-17 | 556 | 556 | 550 | 554 | 291,000 | 554 |
| 2003-06-16 | 559 | 560 | 548 | 553 | 320,000 | 553 |
| 2003-06-13 | 566 | 569 | 558 | 559 | 936,000 | 559 |
| 2003-06-12 | 583 | 583 | 556 | 556 | 337,000 | 556 |
| 2003-06-11 | 582 | 584 | 573 | 575 | 149,000 | 575 |
| 2003-06-10 | 577 | 580 | 569 | 572 | 170,000 | 572 |
| 2003-06-09 | 573 | 579 | 571 | 577 | 176,000 | 577 |
| 2003-06-06 | 568 | 570 | 561 | 569 | 188,000 | 569 |
| 2003-06-05 | 565 | 575 | 557 | 558 | 383,000 | 558 |
| 2003-06-04 | 575 | 582 | 570 | 574 | 183,000 | 574 |
| 2003-06-03 | 576 | 587 | 573 | 585 | 392,000 | 585 |
| 2003-06-02 | 582 | 582 | 566 | 572 | 380,000 | 572 |
| 2003-05-30 | 574 | 594 | 568 | 592 | 393,000 | 592 |
| 2003-05-29 | 565 | 581 | 563 | 570 | 226,000 | 570 |
| 2003-05-28 | 571 | 580 | 571 | 573 | 105,000 | 573 |
| 2003-05-27 | 589 | 589 | 568 | 568 | 186,000 | 568 |
| 2003-05-26 | 597 | 600 | 589 | 591 | 280,000 | 591 |
| 2003-05-23 | 581 | 600 | 566 | 597 | 431,000 | 597 |
| 2003-05-22 | 560 | 579 | 558 | 573 | 434,000 | 573 |
| 2003-05-21 | 557 | 557 | 550 | 556 | 377,000 | 556 |
| 2003-05-20 | 544 | 559 | 543 | 556 | 451,000 | 556 |
| 2003-05-19 | 548 | 553 | 531 | 542 | 402,000 | 542 |
| 2003-05-16 | 554 | 567 | 550 | 566 | 320,000 | 566 |
| 2003-05-15 | 566 | 566 | 552 | 552 | 252,000 | 552 |
| 2003-05-14 | 574 | 575 | 565 | 565 | 227,000 | 565 |
| 2003-05-13 | 576 | 581 | 575 | 575 | 160,000 | 575 |
| 2003-05-12 | 580 | 580 | 575 | 575 | 136,000 | 575 |
| 2003-05-09 | 568 | 577 | 563 | 577 | 389,000 | 577 |
| 2003-05-08 | 584 | 593 | 566 | 567 | 292,000 | 567 |
| 2003-05-07 | 575 | 588 | 575 | 583 | 251,000 | 583 |
| 2003-05-06 | 575 | 594 | 573 | 573 | 267,000 | 573 |
| 2003-05-02 | 564 | 569 | 553 | 569 | 354,000 | 569 |
| 2003-05-01 | 553 | 568 | 550 | 563 | 356,000 | 563 |
| 2003-04-30 | 548 | 560 | 545 | 560 | 449,000 | 560 |
| 2003-04-28 | 534 | 543 | 534 | 537 | 104,000 | 537 |
| 2003-04-25 | 540 | 540 | 530 | 535 | 171,000 | 535 |
| 2003-04-24 | 547 | 547 | 539 | 542 | 146,000 | 542 |
| 2003-04-23 | 535 | 546 | 534 | 546 | 167,000 | 546 |
| 2003-04-22 | 549 | 549 | 536 | 536 | 359,000 | 536 |
| 2003-04-21 | 535 | 540 | 534 | 540 | 408,000 | 540 |
| 2003-04-18 | 545 | 546 | 533 | 535 | 421,000 | 535 |
| 2003-04-17 | 534 | 545 | 533 | 545 | 548,000 | 545 |
| 2003-04-16 | 530 | 540 | 522 | 533 | 387,000 | 533 |
| 2003-04-15 | 519 | 542 | 519 | 540 | 680,000 | 540 |
| 2003-04-14 | 510 | 522 | 509 | 514 | 459,000 | 514 |
| 2003-04-11 | 503 | 515 | 498 | 512 | 543,000 | 512 |
| 2003-04-10 | 481 | 502 | 481 | 498 | 325,000 | 498 |
| 2003-04-09 | 474 | 487 | 474 | 480 | 199,000 | 480 |
| 2003-04-08 | 486 | 486 | 474 | 474 | 66,000 | 474 |
| 2003-04-07 | 483 | 486 | 480 | 486 | 94,000 | 486 |
| 2003-04-04 | 475 | 483 | 475 | 478 | 180,000 | 478 |
| 2003-04-03 | 477 | 482 | 473 | 476 | 281,000 | 476 |
| 2003-04-02 | 466 | 472 | 456 | 472 | 281,000 | 472 |
| 2003-04-01 | 448 | 464 | 448 | 461 | 248,000 | 461 |
| 2003-03-31 | 468 | 469 | 443 | 443 | 333,000 | 443 |
| 2003-03-28 | 471 | 478 | 468 | 468 | 186,000 | 468 |
| 2003-03-27 | 471 | 471 | 465 | 470 | 142,000 | 470 |
| 2003-03-26 | 469 | 471 | 469 | 470 | 169,000 | 470 |
| 2003-03-25 | 473 | 473 | 465 | 470 | 281,000 | 470 |
| 2003-03-24 | 462 | 475 | 462 | 474 | 565,000 | 474 |
| 2003-03-20 | 462 | 465 | 459 | 461 | 570,000 | 461 |
| 2003-03-19 | 464 | 469 | 456 | 458 | 306,000 | 458 |
| 2003-03-18 | 461 | 473 | 460 | 460 | 349,000 | 460 |
| 2003-03-17 | 475 | 475 | 457 | 457 | 218,000 | 457 |
| 2003-03-14 | 480 | 481 | 466 | 470 | 1,165,000 | 470 |
| 2003-03-13 | 480 | 482 | 476 | 480 | 214,000 | 480 |
| 2003-03-12 | 478 | 480 | 475 | 480 | 194,000 | 480 |
| 2003-03-11 | 486 | 487 | 477 | 482 | 290,000 | 482 |
| 2003-03-10 | 480 | 486 | 474 | 485 | 325,000 | 485 |
| 2003-03-07 | 484 | 487 | 481 | 481 | 219,000 | 481 |
| 2003-03-06 | 478 | 490 | 478 | 485 | 271,000 | 485 |
| 2003-03-05 | 482 | 483 | 475 | 475 | 135,000 | 475 |
| 2003-03-04 | 480 | 492 | 480 | 487 | 267,000 | 487 |
| 2003-03-03 | 481 | 481 | 474 | 477 | 283,000 | 477 |
| 2003-02-28 | 482 | 485 | 478 | 478 | 132,000 | 478 |
| 2003-02-27 | 476 | 487 | 474 | 484 | 180,000 | 484 |
| 2003-02-26 | 477 | 477 | 470 | 475 | 267,000 | 475 |
| 2003-02-25 | 493 | 494 | 476 | 477 | 343,000 | 477 |
| 2003-02-24 | 495 | 500 | 493 | 493 | 163,000 | 493 |
| 2003-02-21 | 500 | 501 | 493 | 494 | 262,000 | 494 |
| 2003-02-20 | 505 | 505 | 501 | 501 | 281,000 | 501 |
| 2003-02-19 | 505 | 508 | 505 | 505 | 281,000 | 505 |
| 2003-02-18 | 507 | 510 | 505 | 505 | 319,000 | 505 |
| 2003-02-17 | 507 | 510 | 504 | 505 | 258,000 | 505 |
| 2003-02-14 | 505 | 514 | 504 | 504 | 410,000 | 504 |
| 2003-02-13 | 508 | 511 | 505 | 509 | 111,000 | 509 |
| 2003-02-12 | 504 | 512 | 503 | 508 | 249,000 | 508 |
| 2003-02-10 | 504 | 505 | 502 | 504 | 155,000 | 504 |
| 2003-02-07 | 508 | 508 | 505 | 506 | 45,000 | 506 |
| 2003-02-06 | 514 | 514 | 505 | 508 | 190,000 | 508 |
| 2003-02-05 | 513 | 519 | 511 | 513 | 214,000 | 513 |
| 2003-02-04 | 520 | 524 | 518 | 520 | 345,000 | 520 |
| 2003-02-03 | 500 | 519 | 494 | 519 | 488,000 | 519 |
| 2003-01-31 | 505 | 506 | 501 | 501 | 260,000 | 501 |
| 2003-01-30 | 504 | 512 | 504 | 505 | 303,000 | 505 |
| 2003-01-29 | 516 | 516 | 504 | 504 | 380,000 | 504 |
| 2003-01-28 | 518 | 524 | 515 | 515 | 254,000 | 515 |
| 2003-01-27 | 512 | 528 | 512 | 528 | 711,000 | 528 |
| 2003-01-24 | 538 | 546 | 538 | 542 | 516,000 | 542 |
| 2003-01-23 | 517 | 542 | 516 | 540 | 425,000 | 540 |
| 2003-01-22 | 522 | 528 | 516 | 516 | 157,000 | 516 |
| 2003-01-21 | 527 | 534 | 523 | 530 | 358,000 | 530 |
| 2003-01-20 | 526 | 526 | 519 | 519 | 286,000 | 519 |
| 2003-01-17 | 518 | 528 | 518 | 526 | 208,000 | 526 |
| 2003-01-16 | 526 | 526 | 514 | 522 | 96,000 | 522 |
| 2003-01-15 | 520 | 530 | 518 | 530 | 315,000 | 530 |
| 2003-01-14 | 522 | 529 | 515 | 520 | 147,000 | 520 |
| 2003-01-10 | 520 | 521 | 514 | 516 | 179,000 | 516 |
| 2003-01-09 | 510 | 520 | 507 | 520 | 145,000 | 520 |
| 2003-01-08 | 520 | 522 | 516 | 516 | 61,000 | 516 |
| 2003-01-07 | 536 | 536 | 521 | 525 | 220,000 | 525 |
| 2003-01-06 | 525 | 535 | 523 | 535 | 194,000 | 535 |
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
