8334 (株)群馬銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 898 | 898 | 872 | 872 | 614,000 | 872 |
| 2005-12-29 | 903 | 909 | 888 | 888 | 1,383,000 | 888 |
| 2005-12-28 | 891 | 920 | 890 | 915 | 624,000 | 915 |
| 2005-12-27 | 918 | 920 | 902 | 906 | 466,000 | 906 |
| 2005-12-26 | 931 | 931 | 917 | 918 | 361,000 | 918 |
| 2005-12-22 | 935 | 935 | 904 | 921 | 562,000 | 921 |
| 2005-12-21 | 910 | 935 | 905 | 926 | 766,000 | 926 |
| 2005-12-20 | 887 | 904 | 881 | 900 | 865,000 | 900 |
| 2005-12-19 | 886 | 892 | 872 | 887 | 646,000 | 887 |
| 2005-12-16 | 870 | 894 | 867 | 885 | 748,000 | 885 |
| 2005-12-15 | 886 | 906 | 872 | 878 | 1,601,000 | 878 |
| 2005-12-14 | 900 | 905 | 875 | 885 | 1,433,000 | 885 |
| 2005-12-13 | 875 | 900 | 874 | 898 | 2,132,000 | 898 |
| 2005-12-12 | 860 | 868 | 850 | 863 | 1,198,000 | 863 |
| 2005-12-09 | 833 | 856 | 829 | 855 | 1,298,000 | 855 |
| 2005-12-08 | 855 | 859 | 819 | 825 | 1,126,000 | 825 |
| 2005-12-07 | 857 | 869 | 851 | 854 | 874,000 | 854 |
| 2005-12-06 | 850 | 862 | 838 | 848 | 1,403,000 | 848 |
| 2005-12-05 | 849 | 852 | 833 | 845 | 1,119,000 | 845 |
| 2005-12-02 | 827 | 840 | 818 | 840 | 998,000 | 840 |
| 2005-12-01 | 817 | 825 | 813 | 825 | 769,000 | 825 |
| 2005-11-30 | 810 | 821 | 805 | 816 | 925,000 | 816 |
| 2005-11-29 | 806 | 812 | 799 | 803 | 772,000 | 803 |
| 2005-11-28 | 800 | 818 | 797 | 816 | 1,298,000 | 816 |
| 2005-11-25 | 769 | 795 | 760 | 774 | 729,000 | 774 |
| 2005-11-24 | 796 | 797 | 771 | 773 | 676,000 | 773 |
| 2005-11-22 | 816 | 820 | 792 | 801 | 959,000 | 801 |
| 2005-11-21 | 821 | 821 | 788 | 791 | 1,050,000 | 791 |
| 2005-11-18 | 800 | 818 | 800 | 817 | 1,389,000 | 817 |
| 2005-11-17 | 777 | 799 | 775 | 799 | 1,142,000 | 799 |
| 2005-11-16 | 765 | 770 | 750 | 767 | 1,429,000 | 767 |
| 2005-11-15 | 777 | 784 | 766 | 768 | 514,000 | 768 |
| 2005-11-14 | 811 | 813 | 773 | 776 | 748,000 | 776 |
| 2005-11-11 | 797 | 814 | 795 | 805 | 1,240,000 | 805 |
| 2005-11-10 | 817 | 817 | 792 | 800 | 1,311,000 | 800 |
| 2005-11-09 | 827 | 828 | 815 | 817 | 707,000 | 817 |
| 2005-11-08 | 829 | 840 | 824 | 828 | 774,000 | 828 |
| 2005-11-07 | 853 | 859 | 843 | 849 | 1,078,000 | 849 |
| 2005-11-04 | 857 | 857 | 842 | 843 | 1,361,000 | 843 |
| 2005-11-02 | 870 | 870 | 831 | 837 | 1,285,000 | 837 |
| 2005-11-01 | 830 | 860 | 829 | 856 | 1,146,000 | 856 |
| 2005-10-31 | 813 | 833 | 813 | 825 | 1,073,000 | 825 |
| 2005-10-28 | 824 | 833 | 791 | 793 | 2,230,000 | 793 |
| 2005-10-27 | 785 | 844 | 781 | 844 | 1,790,000 | 844 |
| 2005-10-26 | 771 | 785 | 767 | 784 | 645,000 | 784 |
| 2005-10-25 | 763 | 780 | 760 | 770 | 1,106,000 | 770 |
| 2005-10-24 | 768 | 774 | 754 | 764 | 579,000 | 764 |
| 2005-10-21 | 734 | 770 | 734 | 760 | 1,367,000 | 760 |
| 2005-10-20 | 749 | 749 | 742 | 749 | 1,476,000 | 749 |
| 2005-10-19 | 720 | 730 | 710 | 729 | 768,000 | 729 |
| 2005-10-18 | 731 | 732 | 718 | 720 | 610,000 | 720 |
| 2005-10-17 | 726 | 737 | 724 | 730 | 636,000 | 730 |
| 2005-10-14 | 745 | 745 | 717 | 720 | 1,199,000 | 720 |
| 2005-10-13 | 716 | 735 | 707 | 735 | 1,181,000 | 735 |
| 2005-10-12 | 714 | 749 | 714 | 726 | 882,000 | 726 |
| 2005-10-11 | 705 | 720 | 690 | 717 | 638,000 | 717 |
| 2005-10-07 | 690 | 704 | 685 | 695 | 1,302,000 | 695 |
| 2005-10-06 | 683 | 703 | 683 | 690 | 1,113,000 | 690 |
| 2005-10-05 | 724 | 732 | 707 | 713 | 1,426,000 | 713 |
| 2005-10-04 | 759 | 765 | 734 | 744 | 1,581,000 | 744 |
| 2005-10-03 | 738 | 764 | 705 | 759 | 1,675,000 | 759 |
| 2005-09-30 | 768 | 774 | 728 | 728 | 1,793,000 | 728 |
| 2005-09-29 | 737 | 778 | 735 | 778 | 1,764,000 | 778 |
| 2005-09-28 | 731 | 731 | 710 | 727 | 746,000 | 727 |
| 2005-09-27 | 738 | 738 | 720 | 726 | 1,211,000 | 726 |
| 2005-09-26 | 700 | 720 | 699 | 720 | 1,373,000 | 720 |
| 2005-09-22 | 680 | 693 | 676 | 693 | 1,363,000 | 693 |
| 2005-09-21 | 694 | 694 | 683 | 684 | 1,295,000 | 684 |
| 2005-09-20 | 670 | 687 | 669 | 683 | 1,038,000 | 683 |
| 2005-09-16 | 660 | 669 | 654 | 669 | 870,000 | 669 |
| 2005-09-15 | 658 | 664 | 652 | 660 | 731,000 | 660 |
| 2005-09-14 | 663 | 663 | 652 | 659 | 675,000 | 659 |
| 2005-09-13 | 659 | 664 | 656 | 663 | 1,353,000 | 663 |
| 2005-09-12 | 649 | 657 | 645 | 652 | 1,658,000 | 652 |
| 2005-09-09 | 640 | 650 | 640 | 649 | 1,842,000 | 649 |
| 2005-09-08 | 642 | 648 | 640 | 644 | 1,878,000 | 644 |
| 2005-09-07 | 658 | 658 | 649 | 649 | 743,000 | 649 |
| 2005-09-06 | 660 | 663 | 652 | 654 | 871,000 | 654 |
| 2005-09-05 | 646 | 659 | 646 | 659 | 1,262,000 | 659 |
| 2005-09-02 | 640 | 647 | 640 | 643 | 1,301,000 | 643 |
| 2005-09-01 | 650 | 652 | 641 | 642 | 2,848,000 | 642 |
| 2005-08-31 | 660 | 660 | 653 | 654 | 1,400,000 | 654 |
| 2005-08-30 | 665 | 670 | 664 | 667 | 673,000 | 667 |
| 2005-08-29 | 674 | 675 | 666 | 667 | 549,000 | 667 |
| 2005-08-26 | 674 | 677 | 671 | 677 | 492,000 | 677 |
| 2005-08-25 | 676 | 678 | 673 | 673 | 1,018,000 | 673 |
| 2005-08-24 | 666 | 678 | 665 | 677 | 1,422,000 | 677 |
| 2005-08-23 | 680 | 692 | 680 | 682 | 438,000 | 682 |
| 2005-08-22 | 664 | 691 | 664 | 688 | 888,000 | 688 |
| 2005-08-19 | 671 | 673 | 663 | 664 | 979,000 | 664 |
| 2005-08-18 | 686 | 686 | 678 | 681 | 846,000 | 681 |
| 2005-08-17 | 686 | 694 | 683 | 686 | 434,000 | 686 |
| 2005-08-16 | 689 | 695 | 684 | 689 | 601,000 | 689 |
| 2005-08-15 | 686 | 693 | 676 | 681 | 795,000 | 681 |
| 2005-08-12 | 688 | 688 | 673 | 678 | 546,000 | 678 |
| 2005-08-11 | 670 | 690 | 670 | 678 | 853,000 | 678 |
| 2005-08-10 | 657 | 675 | 653 | 669 | 666,000 | 669 |
| 2005-08-09 | 649 | 663 | 646 | 657 | 573,000 | 657 |
| 2005-08-08 | 645 | 651 | 641 | 646 | 454,000 | 646 |
| 2005-08-05 | 661 | 661 | 649 | 653 | 430,000 | 653 |
| 2005-08-04 | 662 | 668 | 658 | 660 | 385,000 | 660 |
| 2005-08-03 | 669 | 671 | 658 | 662 | 532,000 | 662 |
| 2005-08-02 | 675 | 675 | 663 | 669 | 513,000 | 669 |
| 2005-08-01 | 672 | 678 | 664 | 675 | 431,000 | 675 |
| 2005-07-29 | 675 | 675 | 669 | 672 | 439,000 | 672 |
| 2005-07-28 | 675 | 679 | 671 | 673 | 265,000 | 673 |
| 2005-07-27 | 667 | 678 | 663 | 675 | 274,000 | 675 |
| 2005-07-26 | 665 | 668 | 665 | 667 | 225,000 | 667 |
| 2005-07-25 | 670 | 672 | 665 | 668 | 238,000 | 668 |
| 2005-07-22 | 672 | 673 | 664 | 667 | 236,000 | 667 |
| 2005-07-21 | 675 | 678 | 670 | 671 | 516,000 | 671 |
| 2005-07-20 | 671 | 677 | 671 | 675 | 466,000 | 675 |
| 2005-07-19 | 671 | 673 | 667 | 671 | 243,000 | 671 |
| 2005-07-15 | 674 | 674 | 670 | 671 | 262,000 | 671 |
| 2005-07-14 | 671 | 676 | 669 | 669 | 343,000 | 669 |
| 2005-07-13 | 668 | 671 | 660 | 669 | 436,000 | 669 |
| 2005-07-12 | 673 | 674 | 670 | 671 | 273,000 | 671 |
| 2005-07-11 | 675 | 677 | 672 | 673 | 254,000 | 673 |
| 2005-07-08 | 656 | 675 | 656 | 665 | 376,000 | 665 |
| 2005-07-07 | 661 | 666 | 655 | 665 | 339,000 | 665 |
| 2005-07-06 | 663 | 674 | 663 | 664 | 484,000 | 664 |
| 2005-07-05 | 674 | 678 | 666 | 671 | 622,000 | 671 |
| 2005-07-04 | 679 | 680 | 672 | 674 | 240,000 | 674 |
| 2005-07-01 | 667 | 678 | 665 | 677 | 600,000 | 677 |
| 2005-06-30 | 660 | 667 | 660 | 667 | 491,000 | 667 |
| 2005-06-29 | 661 | 667 | 658 | 666 | 452,000 | 666 |
| 2005-06-28 | 649 | 660 | 649 | 660 | 395,000 | 660 |
| 2005-06-27 | 649 | 654 | 641 | 647 | 515,000 | 647 |
| 2005-06-24 | 655 | 663 | 649 | 663 | 432,000 | 663 |
| 2005-06-23 | 657 | 660 | 654 | 655 | 228,000 | 655 |
| 2005-06-22 | 651 | 664 | 648 | 658 | 503,000 | 658 |
| 2005-06-21 | 667 | 677 | 655 | 660 | 704,000 | 660 |
| 2005-06-20 | 654 | 662 | 654 | 662 | 489,000 | 662 |
| 2005-06-17 | 645 | 657 | 645 | 654 | 574,000 | 654 |
| 2005-06-16 | 642 | 652 | 636 | 644 | 684,000 | 644 |
| 2005-06-15 | 640 | 640 | 634 | 639 | 447,000 | 639 |
| 2005-06-14 | 625 | 639 | 625 | 635 | 396,000 | 635 |
| 2005-06-13 | 638 | 638 | 628 | 632 | 463,000 | 632 |
| 2005-06-10 | 652 | 652 | 635 | 639 | 957,000 | 639 |
| 2005-06-09 | 652 | 653 | 638 | 642 | 380,000 | 642 |
| 2005-06-08 | 650 | 651 | 643 | 647 | 324,000 | 647 |
| 2005-06-07 | 639 | 643 | 634 | 642 | 501,000 | 642 |
| 2005-06-06 | 641 | 642 | 631 | 633 | 739,000 | 633 |
| 2005-06-03 | 654 | 656 | 642 | 642 | 623,000 | 642 |
| 2005-06-02 | 649 | 658 | 642 | 646 | 1,059,000 | 646 |
| 2005-06-01 | 629 | 657 | 628 | 642 | 1,574,000 | 642 |
| 2005-05-31 | 654 | 654 | 644 | 649 | 690,000 | 649 |
| 2005-05-30 | 638 | 668 | 635 | 654 | 945,000 | 654 |
| 2005-05-27 | 640 | 644 | 629 | 632 | 618,000 | 632 |
| 2005-05-26 | 632 | 641 | 624 | 638 | 509,000 | 638 |
| 2005-05-25 | 624 | 632 | 620 | 632 | 459,000 | 632 |
| 2005-05-24 | 622 | 630 | 618 | 629 | 487,000 | 629 |
| 2005-05-23 | 627 | 629 | 617 | 621 | 671,000 | 621 |
| 2005-05-20 | 630 | 638 | 625 | 625 | 658,000 | 625 |
| 2005-05-19 | 620 | 625 | 618 | 624 | 650,000 | 624 |
| 2005-05-18 | 602 | 617 | 602 | 613 | 1,161,000 | 613 |
| 2005-05-17 | 599 | 599 | 586 | 598 | 705,000 | 598 |
| 2005-05-16 | 606 | 611 | 589 | 590 | 549,000 | 590 |
| 2005-05-13 | 594 | 605 | 594 | 600 | 167,000 | 600 |
| 2005-05-12 | 605 | 606 | 599 | 602 | 319,000 | 602 |
| 2005-05-11 | 604 | 608 | 601 | 607 | 165,000 | 607 |
| 2005-05-10 | 608 | 613 | 605 | 607 | 505,000 | 607 |
| 2005-05-09 | 612 | 618 | 599 | 618 | 454,000 | 618 |
| 2005-05-06 | 608 | 613 | 600 | 612 | 393,000 | 612 |
| 2005-05-02 | 595 | 606 | 592 | 598 | 715,000 | 598 |
| 2005-04-28 | 576 | 595 | 573 | 595 | 590,000 | 595 |
| 2005-04-27 | 589 | 589 | 582 | 584 | 378,000 | 584 |
| 2005-04-26 | 589 | 593 | 585 | 592 | 474,000 | 592 |
| 2005-04-25 | 589 | 591 | 583 | 585 | 555,000 | 585 |
| 2005-04-22 | 585 | 587 | 573 | 587 | 607,000 | 587 |
| 2005-04-21 | 558 | 569 | 548 | 566 | 779,000 | 566 |
| 2005-04-20 | 587 | 587 | 570 | 580 | 762,000 | 580 |
| 2005-04-19 | 588 | 588 | 565 | 577 | 1,072,000 | 577 |
| 2005-04-18 | 578 | 578 | 554 | 560 | 729,000 | 560 |
| 2005-04-15 | 581 | 587 | 571 | 573 | 669,000 | 573 |
| 2005-04-14 | 598 | 600 | 585 | 590 | 493,000 | 590 |
| 2005-04-13 | 604 | 605 | 598 | 600 | 303,000 | 600 |
| 2005-04-12 | 600 | 613 | 600 | 601 | 473,000 | 601 |
| 2005-04-11 | 606 | 606 | 598 | 598 | 353,000 | 598 |
| 2005-04-08 | 605 | 610 | 602 | 608 | 744,000 | 608 |
| 2005-04-07 | 603 | 609 | 598 | 609 | 1,692,000 | 609 |
| 2005-04-06 | 621 | 621 | 610 | 613 | 822,000 | 613 |
| 2005-04-05 | 627 | 627 | 616 | 621 | 387,000 | 621 |
| 2005-04-04 | 628 | 632 | 620 | 626 | 1,039,000 | 626 |
| 2005-04-01 | 610 | 624 | 608 | 623 | 640,000 | 623 |
| 2005-03-31 | 605 | 619 | 602 | 619 | 521,000 | 619 |
| 2005-03-30 | 609 | 612 | 599 | 604 | 241,000 | 604 |
| 2005-03-29 | 624 | 624 | 607 | 607 | 221,000 | 607 |
| 2005-03-28 | 606 | 632 | 606 | 630 | 786,000 | 630 |
| 2005-03-25 | 610 | 618 | 608 | 618 | 217,000 | 618 |
| 2005-03-24 | 604 | 618 | 604 | 614 | 459,000 | 614 |
| 2005-03-23 | 616 | 616 | 605 | 608 | 471,000 | 608 |
| 2005-03-22 | 612 | 624 | 612 | 616 | 456,000 | 616 |
| 2005-03-18 | 608 | 614 | 607 | 612 | 333,000 | 612 |
| 2005-03-17 | 612 | 612 | 607 | 608 | 273,000 | 608 |
| 2005-03-16 | 607 | 614 | 605 | 612 | 272,000 | 612 |
| 2005-03-15 | 615 | 618 | 606 | 612 | 415,000 | 612 |
| 2005-03-14 | 620 | 625 | 615 | 615 | 477,000 | 615 |
| 2005-03-11 | 613 | 619 | 608 | 616 | 1,186,000 | 616 |
| 2005-03-10 | 600 | 606 | 600 | 603 | 579,000 | 603 |
| 2005-03-09 | 607 | 607 | 602 | 603 | 416,000 | 603 |
| 2005-03-08 | 606 | 606 | 600 | 603 | 263,000 | 603 |
| 2005-03-07 | 602 | 607 | 595 | 606 | 402,000 | 606 |
| 2005-03-04 | 609 | 609 | 598 | 600 | 340,000 | 600 |
| 2005-03-03 | 609 | 612 | 604 | 609 | 515,000 | 609 |
| 2005-03-02 | 606 | 609 | 604 | 609 | 772,000 | 609 |
| 2005-03-01 | 600 | 606 | 597 | 605 | 637,000 | 605 |
| 2005-02-28 | 590 | 600 | 590 | 600 | 347,000 | 600 |
| 2005-02-25 | 588 | 590 | 587 | 589 | 360,000 | 589 |
| 2005-02-24 | 582 | 592 | 578 | 588 | 495,000 | 588 |
| 2005-02-23 | 578 | 591 | 578 | 590 | 676,000 | 590 |
| 2005-02-22 | 576 | 588 | 576 | 579 | 457,000 | 579 |
| 2005-02-21 | 572 | 576 | 568 | 575 | 664,000 | 575 |
| 2005-02-18 | 583 | 583 | 575 | 577 | 438,000 | 577 |
| 2005-02-17 | 591 | 591 | 582 | 586 | 212,000 | 586 |
| 2005-02-16 | 589 | 594 | 589 | 591 | 236,000 | 591 |
| 2005-02-15 | 594 | 595 | 591 | 592 | 277,000 | 592 |
| 2005-02-14 | 600 | 604 | 591 | 593 | 550,000 | 593 |
| 2005-02-10 | 593 | 596 | 591 | 592 | 443,000 | 592 |
| 2005-02-09 | 596 | 598 | 589 | 591 | 868,000 | 591 |
| 2005-02-08 | 608 | 608 | 591 | 594 | 1,061,000 | 594 |
| 2005-02-07 | 603 | 620 | 603 | 618 | 286,000 | 618 |
| 2005-02-04 | 609 | 613 | 600 | 613 | 541,000 | 613 |
| 2005-02-03 | 625 | 625 | 614 | 619 | 306,000 | 619 |
| 2005-02-02 | 615 | 625 | 612 | 625 | 941,000 | 625 |
| 2005-02-01 | 613 | 613 | 602 | 607 | 607,000 | 607 |
| 2005-01-31 | 615 | 618 | 599 | 612 | 532,000 | 612 |
| 2005-01-28 | 616 | 619 | 607 | 617 | 235,000 | 617 |
| 2005-01-27 | 619 | 620 | 611 | 618 | 275,000 | 618 |
| 2005-01-26 | 603 | 619 | 602 | 617 | 624,000 | 617 |
| 2005-01-25 | 605 | 606 | 598 | 603 | 453,000 | 603 |
| 2005-01-24 | 601 | 619 | 598 | 614 | 684,000 | 614 |
| 2005-01-21 | 593 | 605 | 593 | 601 | 898,000 | 601 |
| 2005-01-20 | 614 | 614 | 596 | 603 | 620,000 | 603 |
| 2005-01-19 | 615 | 616 | 607 | 616 | 644,000 | 616 |
| 2005-01-18 | 601 | 624 | 598 | 615 | 1,057,000 | 615 |
| 2005-01-17 | 600 | 602 | 595 | 600 | 236,000 | 600 |
| 2005-01-14 | 588 | 603 | 582 | 599 | 381,000 | 599 |
| 2005-01-13 | 589 | 590 | 582 | 590 | 432,000 | 590 |
| 2005-01-12 | 599 | 599 | 585 | 591 | 563,000 | 591 |
| 2005-01-11 | 591 | 602 | 591 | 602 | 750,000 | 602 |
| 2005-01-07 | 591 | 591 | 581 | 584 | 304,000 | 584 |
| 2005-01-06 | 577 | 595 | 575 | 592 | 436,000 | 592 |
| 2005-01-05 | 602 | 603 | 585 | 586 | 512,000 | 586 |
| 2005-01-04 | 595 | 602 | 595 | 602 | 247,000 | 602 |
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
