8334 (株)群馬銀行の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	595	595	588	595	235,000	595
2004-12-29	595	599	586	590	618,000	590
2004-12-28	580	585	577	585	328,000	585
2004-12-27	579	582	578	580	949,000	580
2004-12-24	562	583	562	578	1,232,000	578
2004-12-22	552	558	552	554	789,000	554
2004-12-21	548	555	547	550	1,319,000	550
2004-12-20	542	544	539	541	614,000	541
2004-12-17	538	545	537	542	528,000	542
2004-12-16	534	538	533	538	581,000	538
2004-12-15	534	538	532	538	306,000	538
2004-12-14	531	536	530	536	533,000	536
2004-12-13	524	531	524	530	562,000	530
2004-12-10	535	535	520	522	873,000	522
2004-12-09	525	527	518	519	547,000	519
2004-12-08	513	517	512	517	348,000	517
2004-12-07	525	526	512	512	509,000	512
2004-12-06	532	534	523	524	294,000	524
2004-12-03	540	540	531	535	554,000	535
2004-12-02	533	539	531	538	508,000	538
2004-12-01	531	533	526	528	590,000	528
2004-11-30	540	540	530	539	863,000	539
2004-11-29	543	547	539	542	437,000	542
2004-11-26	542	547	538	538	1,026,000	538
2004-11-25	525	545	525	532	381,000	532
2004-11-24	531	534	528	531	813,000	531
2004-11-22	548	548	528	541	637,000	541
2004-11-19	548	549	542	547	297,000	547
2004-11-18	556	561	550	551	529,000	551
2004-11-17	560	561	552	552	1,068,000	552
2004-11-16	550	564	550	560	1,866,000	560
2004-11-15	535	544	529	541	640,000	541
2004-11-12	531	537	524	534	629,000	534
2004-11-11	536	538	526	526	353,000	526
2004-11-10	541	541	532	535	368,000	535
2004-11-09	539	540	534	537	197,000	537
2004-11-08	543	543	537	538	132,000	538
2004-11-05	550	555	540	548	564,000	548
2004-11-04	550	553	541	545	308,000	545
2004-11-02	539	545	537	545	305,000	545
2004-11-01	536	538	530	537	291,000	537
2004-10-29	530	547	530	540	272,000	540
2004-10-28	542	542	533	533	172,000	533
2004-10-27	542	545	532	534	256,000	534
2004-10-26	527	541	522	532	583,000	532
2004-10-25	541	548	539	547	223,000	547
2004-10-22	555	556	553	553	233,000	553
2004-10-21	571	571	555	565	451,000	565
2004-10-20	570	576	568	571	935,000	571
2004-10-19	560	569	558	567	592,000	567
2004-10-18	547	551	544	551	180,000	551
2004-10-15	557	557	546	551	186,000	551
2004-10-14	560	561	549	557	153,000	557
2004-10-13	564	564	559	561	88,000	561
2004-10-12	563	567	562	564	440,000	564
2004-10-08	551	565	551	565	206,000	565
2004-10-07	565	565	557	561	352,000	561
2004-10-06	552	565	549	565	345,000	565
2004-10-05	556	564	555	562	224,000	562
2004-10-04	558	558	549	558	341,000	558
2004-10-01	542	557	542	557	350,000	557
2004-09-30	539	545	535	540	341,000	540
2004-09-29	547	549	540	545	194,000	545
2004-09-28	545	548	540	545	197,000	545
2004-09-27	544	550	539	544	311,000	544
2004-09-24	541	552	541	552	303,000	552
2004-09-22	560	560	548	555	405,000	555
2004-09-21	557	562	553	558	365,000	558
2004-09-17	562	564	556	558	453,000	558
2004-09-16	563	569	562	562	283,000	562
2004-09-15	568	570	562	562	310,000	562
2004-09-14	567	571	565	571	214,000	571
2004-09-13	566	570	566	568	241,000	568
2004-09-10	564	567	560	566	1,030,000	566
2004-09-09	564	568	560	561	283,000	561
2004-09-08	570	570	562	566	431,000	566
2004-09-07	559	564	552	561	281,000	561
2004-09-06	547	560	547	558	283,000	558
2004-09-03	558	558	545	550	246,000	550
2004-09-02	558	559	552	558	247,000	558
2004-09-01	558	559	554	558	200,000	558
2004-08-31	555	559	552	559	340,000	559
2004-08-30	552	553	547	553	223,000	553
2004-08-27	551	552	546	552	283,000	552
2004-08-26	548	553	547	548	305,000	548
2004-08-25	538	549	538	547	275,000	547
2004-08-24	535	538	534	536	375,000	536
2004-08-23	534	540	533	534	399,000	534
2004-08-20	530	535	526	533	693,000	533
2004-08-19	513	523	512	521	418,000	521
2004-08-18	505	510	502	510	438,000	510
2004-08-17	501	507	500	502	126,000	502
2004-08-16	504	508	488	496	335,000	496
2004-08-13	514	514	504	504	403,000	504
2004-08-12	520	526	513	517	335,000	517
2004-08-11	524	540	519	524	510,000	524
2004-08-10	521	525	519	524	132,000	524
2004-08-09	515	527	515	524	138,000	524
2004-08-06	526	528	517	526	317,000	526
2004-08-05	536	544	529	535	215,000	535
2004-08-04	543	543	531	538	251,000	538
2004-08-03	544	553	543	544	739,000	544
2004-08-02	540	543	537	543	271,000	543
2004-07-30	540	546	526	545	467,000	545
2004-07-29	523	525	513	525	224,000	525
2004-07-28	527	529	516	523	306,000	523
2004-07-27	532	532	520	521	281,000	521
2004-07-26	530	534	523	531	263,000	531
2004-07-23	538	545	535	538	229,000	538
2004-07-22	535	540	532	537	285,000	537
2004-07-21	542	551	538	549	459,000	549
2004-07-20	548	548	538	542	338,000	542
2004-07-16	545	549	537	548	255,000	548
2004-07-15	532	549	528	546	362,000	546
2004-07-14	548	555	530	530	366,000	530
2004-07-13	550	555	545	548	177,000	548
2004-07-12	552	556	546	549	165,000	549
2004-07-09	522	547	522	542	650,000	542
2004-07-08	531	534	525	527	174,000	527
2004-07-07	526	545	525	531	378,000	531
2004-07-06	537	545	534	534	206,000	534
2004-07-05	553	554	534	536	341,000	536
2004-07-02	562	563	542	553	538,000	553
2004-07-01	560	565	554	554	616,000	554
2004-06-30	550	555	546	550	295,000	550
2004-06-29	550	554	544	550	726,000	550
2004-06-28	545	555	544	555	381,000	555
2004-06-25	558	558	543	549	762,000	549
2004-06-24	544	557	544	553	548,000	553
2004-06-23	555	558	543	554	405,000	554
2004-06-22	557	558	549	555	570,000	555
2004-06-21	536	558	535	542	839,000	542
2004-06-18	541	541	514	535	456,000	535
2004-06-17	542	544	533	541	414,000	541
2004-06-16	528	542	528	538	288,000	538
2004-06-15	539	540	524	538	253,000	538
2004-06-14	539	544	539	539	333,000	539
2004-06-11	541	543	538	539	929,000	539
2004-06-10	539	545	533	541	550,000	541
2004-06-09	539	542	522	530	380,000	530
2004-06-08	535	539	531	539	436,000	539
2004-06-07	522	534	519	528	365,000	528
2004-06-04	516	525	508	522	370,000	522
2004-06-03	526	531	501	508	601,000	508
2004-06-02	521	525	519	519	540,000	519
2004-06-01	522	527	517	521	283,000	521
2004-05-31	516	522	510	522	369,000	522
2004-05-28	506	519	505	509	543,000	509
2004-05-27	507	515	502	510	277,000	510
2004-05-26	514	523	510	510	458,000	510
2004-05-25	515	516	500	500	296,000	500
2004-05-24	513	529	512	514	300,000	514
2004-05-21	506	512	506	511	262,000	511
2004-05-20	509	513	499	506	674,000	506
2004-05-19	487	502	487	499	423,000	499
2004-05-18	480	494	472	482	729,000	482
2004-05-17	484	484	462	466	535,000	466
2004-05-14	472	495	472	474	449,000	474
2004-05-13	481	495	470	470	547,000	470
2004-05-12	473	479	466	478	435,000	478
2004-05-11	469	470	461	463	627,000	463
2004-05-10	495	496	467	469	552,000	469
2004-05-07	501	505	496	498	530,000	498
2004-05-06	524	524	502	502	365,000	502
2004-04-30	531	531	503	517	575,000	517
2004-04-28	530	531	522	530	811,000	530
2004-04-27	536	537	523	530	521,000	530
2004-04-26	538	548	532	539	219,000	539
2004-04-23	551	558	542	548	393,000	548
2004-04-22	561	568	549	551	439,000	551
2004-04-21	568	568	536	551	769,000	551
2004-04-20	560	570	556	568	689,000	568
2004-04-19	580	581	545	551	921,000	551
2004-04-16	583	583	573	574	373,000	574
2004-04-15	592	602	558	573	804,000	573
2004-04-14	600	605	588	602	453,000	602
2004-04-13	606	610	598	606	848,000	606
2004-04-12	590	607	586	605	689,000	605
2004-04-09	571	608	571	592	1,052,000	592
2004-04-08	558	575	557	570	464,000	570
2004-04-07	560	566	551	557	542,000	557
2004-04-06	533	564	533	561	798,000	561
2004-04-05	535	535	523	523	206,000	523
2004-04-02	530	535	519	528	472,000	528
2004-04-01	538	542	531	533	324,000	533
2004-03-31	538	538	522	534	460,000	534
2004-03-30	545	545	528	534	207,000	534
2004-03-29	550	550	540	545	370,000	545
2004-03-26	538	551	535	543	810,000	543
2004-03-25	530	536	522	531	354,000	531
2004-03-24	520	527	510	527	465,000	527
2004-03-23	510	515	503	513	467,000	513
2004-03-22	524	524	511	516	438,000	516
2004-03-19	525	526	514	518	789,000	518
2004-03-18	504	525	504	521	1,895,000	521
2004-03-17	498	507	495	502	670,000	502
2004-03-16	497	499	491	493	253,000	493
2004-03-15	499	502	497	499	220,000	499
2004-03-12	494	501	492	498	870,000	498
2004-03-11	514	519	506	509	322,000	509
2004-03-10	517	524	516	516	358,000	516
2004-03-09	526	526	512	526	336,000	526
2004-03-08	524	530	520	528	206,000	528
2004-03-05	521	526	517	526	196,000	526
2004-03-04	519	529	515	525	364,000	525
2004-03-03	518	525	514	521	446,000	521
2004-03-02	517	517	511	517	425,000	517
2004-03-01	498	517	498	517	876,000	517
2004-02-27	471	500	471	495	727,000	495
2004-02-26	472	475	470	475	100,000	475
2004-02-25	470	473	470	471	183,000	471
2004-02-24	471	471	467	467	232,000	467
2004-02-23	460	472	460	470	205,000	470
2004-02-20	469	471	458	465	266,000	465
2004-02-19	470	472	468	468	190,000	468
2004-02-18	467	471	467	468	335,000	468
2004-02-17	466	469	464	467	198,000	467
2004-02-16	461	469	457	464	139,000	464
2004-02-13	452	462	450	456	282,000	456
2004-02-12	455	459	454	457	222,000	457
2004-02-10	454	455	450	450	107,000	450
2004-02-09	454	457	448	450	139,000	450
2004-02-06	452	456	446	454	194,000	454
2004-02-05	453	458	450	452	111,000	452
2004-02-04	461	461	453	453	261,000	453
2004-02-03	462	462	452	456	245,000	456
2004-02-02	452	465	452	464	256,000	464
2004-01-30	454	455	445	452	373,000	452
2004-01-29	456	460	450	452	371,000	452
2004-01-28	460	465	459	461	243,000	461
2004-01-27	470	471	460	460	299,000	460
2004-01-26	470	474	468	471	159,000	471
2004-01-23	468	474	468	469	145,000	469
2004-01-22	473	474	468	472	320,000	472
2004-01-21	475	477	470	470	258,000	470
2004-01-20	480	483	475	475	312,000	475
2004-01-19	475	476	474	475	183,000	475
2004-01-16	470	478	467	474	260,000	474
2004-01-15	475	479	470	470	189,000	470
2004-01-14	480	480	475	476	185,000	476
2004-01-13	482	484	475	475	165,000	475
2004-01-09	485	487	482	483	204,000	483
2004-01-08	482	488	480	480	190,000	480
2004-01-07	481	487	481	487	280,000	487
2004-01-06	490	498	486	489	404,000	489
2004-01-05	489	490	486	489	153,000	489

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8334 (株)群馬銀行 の時系列データ [2004年度]

8334 (株)群馬銀行の時系列データ [2004年度]