8334 (株)群馬銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 722 | 724 | 715 | 715 | 511,000 | 715 |
| 2006-12-28 | 726 | 726 | 720 | 721 | 555,000 | 721 |
| 2006-12-27 | 721 | 726 | 718 | 722 | 771,000 | 722 |
| 2006-12-26 | 715 | 723 | 713 | 723 | 606,000 | 723 |
| 2006-12-25 | 731 | 731 | 716 | 718 | 609,000 | 718 |
| 2006-12-22 | 726 | 732 | 724 | 732 | 1,277,000 | 732 |
| 2006-12-21 | 723 | 729 | 718 | 728 | 1,834,000 | 728 |
| 2006-12-20 | 721 | 722 | 714 | 722 | 1,284,000 | 722 |
| 2006-12-19 | 720 | 723 | 714 | 721 | 1,858,000 | 721 |
| 2006-12-18 | 730 | 730 | 717 | 724 | 1,622,000 | 724 |
| 2006-12-15 | 720 | 724 | 713 | 722 | 1,534,000 | 722 |
| 2006-12-14 | 709 | 716 | 706 | 716 | 1,195,000 | 716 |
| 2006-12-13 | 712 | 714 | 704 | 707 | 1,653,000 | 707 |
| 2006-12-12 | 723 | 724 | 711 | 712 | 1,290,000 | 712 |
| 2006-12-11 | 720 | 722 | 715 | 719 | 1,079,000 | 719 |
| 2006-12-08 | 715 | 717 | 710 | 713 | 1,784,000 | 713 |
| 2006-12-07 | 721 | 722 | 710 | 717 | 1,179,000 | 717 |
| 2006-12-06 | 712 | 723 | 703 | 720 | 1,699,000 | 720 |
| 2006-12-05 | 725 | 726 | 707 | 712 | 2,049,000 | 712 |
| 2006-12-04 | 740 | 742 | 723 | 725 | 1,809,000 | 725 |
| 2006-12-01 | 756 | 759 | 736 | 739 | 1,701,000 | 739 |
| 2006-11-30 | 733 | 748 | 729 | 748 | 1,734,000 | 748 |
| 2006-11-29 | 709 | 719 | 705 | 719 | 1,539,000 | 719 |
| 2006-11-28 | 710 | 713 | 700 | 708 | 2,100,000 | 708 |
| 2006-11-27 | 711 | 727 | 710 | 717 | 1,525,000 | 717 |
| 2006-11-24 | 721 | 726 | 711 | 715 | 1,045,000 | 715 |
| 2006-11-22 | 719 | 725 | 709 | 725 | 1,600,000 | 725 |
| 2006-11-21 | 728 | 734 | 714 | 719 | 1,336,000 | 719 |
| 2006-11-20 | 747 | 749 | 726 | 728 | 957,000 | 728 |
| 2006-11-17 | 753 | 760 | 741 | 747 | 913,000 | 747 |
| 2006-11-16 | 769 | 777 | 756 | 760 | 971,000 | 760 |
| 2006-11-15 | 781 | 784 | 766 | 770 | 578,000 | 770 |
| 2006-11-14 | 765 | 781 | 762 | 774 | 847,000 | 774 |
| 2006-11-13 | 751 | 762 | 737 | 757 | 1,532,000 | 757 |
| 2006-11-10 | 771 | 774 | 752 | 754 | 1,757,000 | 754 |
| 2006-11-09 | 782 | 786 | 766 | 774 | 1,303,000 | 774 |
| 2006-11-08 | 807 | 807 | 789 | 791 | 1,113,000 | 791 |
| 2006-11-07 | 825 | 827 | 809 | 810 | 878,000 | 810 |
| 2006-11-06 | 814 | 827 | 810 | 822 | 609,000 | 822 |
| 2006-11-02 | 817 | 827 | 812 | 823 | 976,000 | 823 |
| 2006-11-01 | 813 | 825 | 809 | 822 | 692,000 | 822 |
| 2006-10-31 | 813 | 823 | 805 | 817 | 1,061,000 | 817 |
| 2006-10-30 | 821 | 822 | 810 | 810 | 1,169,000 | 810 |
| 2006-10-27 | 843 | 848 | 823 | 827 | 2,140,000 | 827 |
| 2006-10-26 | 842 | 848 | 839 | 848 | 791,000 | 848 |
| 2006-10-25 | 844 | 851 | 835 | 838 | 1,129,000 | 838 |
| 2006-10-24 | 845 | 853 | 842 | 849 | 698,000 | 849 |
| 2006-10-23 | 839 | 845 | 832 | 843 | 709,000 | 843 |
| 2006-10-20 | 848 | 848 | 832 | 834 | 1,086,000 | 834 |
| 2006-10-19 | 847 | 848 | 829 | 839 | 1,333,000 | 839 |
| 2006-10-18 | 839 | 850 | 831 | 847 | 1,341,000 | 847 |
| 2006-10-17 | 846 | 847 | 833 | 836 | 1,163,000 | 836 |
| 2006-10-16 | 830 | 839 | 827 | 836 | 2,026,000 | 836 |
| 2006-10-13 | 855 | 866 | 849 | 849 | 1,380,000 | 849 |
| 2006-10-12 | 864 | 868 | 853 | 853 | 777,000 | 853 |
| 2006-10-11 | 876 | 884 | 869 | 874 | 472,000 | 874 |
| 2006-10-10 | 884 | 893 | 873 | 882 | 983,000 | 882 |
| 2006-10-06 | 876 | 882 | 863 | 882 | 761,000 | 882 |
| 2006-10-05 | 872 | 886 | 868 | 886 | 1,029,000 | 886 |
| 2006-10-04 | 874 | 886 | 865 | 871 | 772,000 | 871 |
| 2006-10-03 | 886 | 889 | 877 | 884 | 785,000 | 884 |
| 2006-10-02 | 883 | 894 | 883 | 890 | 1,372,000 | 890 |
| 2006-09-29 | 868 | 873 | 857 | 873 | 722,000 | 873 |
| 2006-09-28 | 861 | 875 | 859 | 869 | 931,000 | 869 |
| 2006-09-27 | 834 | 858 | 829 | 858 | 795,000 | 858 |
| 2006-09-26 | 826 | 833 | 821 | 824 | 390,000 | 824 |
| 2006-09-25 | 819 | 835 | 810 | 833 | 1,555,000 | 833 |
| 2006-09-22 | 830 | 843 | 826 | 828 | 953,000 | 828 |
| 2006-09-21 | 833 | 848 | 825 | 846 | 1,091,000 | 846 |
| 2006-09-20 | 846 | 846 | 823 | 831 | 1,209,000 | 831 |
| 2006-09-19 | 856 | 869 | 845 | 846 | 757,000 | 846 |
| 2006-09-15 | 851 | 860 | 841 | 851 | 846,000 | 851 |
| 2006-09-14 | 847 | 872 | 846 | 860 | 1,365,000 | 860 |
| 2006-09-13 | 864 | 864 | 836 | 837 | 1,117,000 | 837 |
| 2006-09-12 | 856 | 859 | 841 | 845 | 1,352,000 | 845 |
| 2006-09-11 | 867 | 867 | 855 | 856 | 702,000 | 856 |
| 2006-09-08 | 861 | 877 | 860 | 868 | 1,636,000 | 868 |
| 2006-09-07 | 885 | 886 | 871 | 872 | 625,000 | 872 |
| 2006-09-06 | 894 | 895 | 886 | 889 | 715,000 | 889 |
| 2006-09-05 | 891 | 896 | 883 | 891 | 451,000 | 891 |
| 2006-09-04 | 899 | 899 | 890 | 895 | 549,000 | 895 |
| 2006-09-01 | 898 | 898 | 886 | 894 | 385,000 | 894 |
| 2006-08-31 | 888 | 915 | 883 | 902 | 947,000 | 902 |
| 2006-08-30 | 881 | 887 | 876 | 883 | 655,000 | 883 |
| 2006-08-29 | 880 | 885 | 875 | 879 | 432,000 | 879 |
| 2006-08-28 | 896 | 896 | 873 | 876 | 661,000 | 876 |
| 2006-08-25 | 894 | 905 | 887 | 887 | 889,000 | 887 |
| 2006-08-24 | 908 | 910 | 899 | 906 | 627,000 | 906 |
| 2006-08-23 | 905 | 919 | 905 | 914 | 1,076,000 | 914 |
| 2006-08-22 | 899 | 917 | 892 | 911 | 1,860,000 | 911 |
| 2006-08-21 | 893 | 898 | 883 | 889 | 602,000 | 889 |
| 2006-08-18 | 900 | 903 | 895 | 898 | 913,000 | 898 |
| 2006-08-17 | 899 | 900 | 893 | 897 | 943,000 | 897 |
| 2006-08-16 | 890 | 893 | 880 | 890 | 648,000 | 890 |
| 2006-08-15 | 871 | 886 | 868 | 874 | 802,000 | 874 |
| 2006-08-14 | 871 | 882 | 860 | 881 | 587,000 | 881 |
| 2006-08-11 | 866 | 874 | 858 | 862 | 568,000 | 862 |
| 2006-08-10 | 878 | 886 | 861 | 864 | 767,000 | 864 |
| 2006-08-09 | 865 | 878 | 852 | 878 | 791,000 | 878 |
| 2006-08-08 | 865 | 870 | 854 | 867 | 1,332,000 | 867 |
| 2006-08-07 | 879 | 887 | 865 | 865 | 747,000 | 865 |
| 2006-08-04 | 883 | 889 | 875 | 879 | 910,000 | 879 |
| 2006-08-03 | 897 | 898 | 877 | 881 | 743,000 | 881 |
| 2006-08-02 | 880 | 899 | 878 | 897 | 617,000 | 897 |
| 2006-08-01 | 892 | 901 | 875 | 889 | 1,149,000 | 889 |
| 2006-07-31 | 898 | 900 | 889 | 890 | 835,000 | 890 |
| 2006-07-28 | 892 | 898 | 878 | 895 | 1,088,000 | 895 |
| 2006-07-27 | 868 | 894 | 868 | 893 | 814,000 | 893 |
| 2006-07-26 | 884 | 895 | 866 | 867 | 700,000 | 867 |
| 2006-07-25 | 890 | 900 | 877 | 894 | 1,731,000 | 894 |
| 2006-07-24 | 853 | 896 | 852 | 888 | 1,527,000 | 888 |
| 2006-07-21 | 860 | 871 | 859 | 865 | 1,458,000 | 865 |
| 2006-07-20 | 865 | 890 | 863 | 890 | 1,571,000 | 890 |
| 2006-07-19 | 852 | 865 | 844 | 848 | 1,532,000 | 848 |
| 2006-07-18 | 854 | 868 | 843 | 852 | 1,455,000 | 852 |
| 2006-07-14 | 893 | 896 | 873 | 874 | 1,693,000 | 874 |
| 2006-07-13 | 877 | 890 | 871 | 883 | 1,601,000 | 883 |
| 2006-07-12 | 897 | 902 | 869 | 890 | 1,996,000 | 890 |
| 2006-07-11 | 913 | 913 | 881 | 907 | 2,103,000 | 907 |
| 2006-07-10 | 875 | 924 | 870 | 917 | 2,727,000 | 917 |
| 2006-07-07 | 849 | 877 | 847 | 869 | 2,758,000 | 869 |
| 2006-07-06 | 843 | 846 | 828 | 837 | 1,467,000 | 837 |
| 2006-07-05 | 839 | 852 | 830 | 851 | 1,618,000 | 851 |
| 2006-07-04 | 853 | 857 | 839 | 846 | 1,685,000 | 846 |
| 2006-07-03 | 855 | 858 | 838 | 843 | 1,358,000 | 843 |
| 2006-06-30 | 844 | 850 | 834 | 850 | 1,195,000 | 850 |
| 2006-06-29 | 821 | 835 | 815 | 834 | 1,175,000 | 834 |
| 2006-06-28 | 814 | 826 | 798 | 818 | 1,780,000 | 818 |
| 2006-06-27 | 815 | 818 | 810 | 813 | 866,000 | 813 |
| 2006-06-26 | 816 | 819 | 806 | 815 | 2,023,000 | 815 |
| 2006-06-23 | 844 | 846 | 808 | 817 | 2,697,000 | 817 |
| 2006-06-22 | 848 | 864 | 843 | 854 | 1,870,000 | 854 |
| 2006-06-21 | 841 | 845 | 824 | 843 | 1,170,000 | 843 |
| 2006-06-20 | 841 | 845 | 826 | 831 | 779,000 | 831 |
| 2006-06-19 | 850 | 851 | 838 | 843 | 730,000 | 843 |
| 2006-06-16 | 849 | 855 | 831 | 852 | 1,081,000 | 852 |
| 2006-06-15 | 803 | 823 | 800 | 815 | 790,000 | 815 |
| 2006-06-14 | 789 | 817 | 783 | 794 | 2,134,000 | 794 |
| 2006-06-13 | 811 | 822 | 796 | 799 | 820,000 | 799 |
| 2006-06-12 | 810 | 840 | 800 | 836 | 2,579,000 | 836 |
| 2006-06-09 | 799 | 830 | 785 | 810 | 2,021,000 | 810 |
| 2006-06-08 | 838 | 838 | 788 | 793 | 1,493,000 | 793 |
| 2006-06-07 | 851 | 858 | 835 | 839 | 2,010,000 | 839 |
| 2006-06-06 | 854 | 858 | 842 | 850 | 2,128,000 | 850 |
| 2006-06-05 | 860 | 864 | 845 | 854 | 2,827,000 | 854 |
| 2006-06-02 | 852 | 873 | 834 | 864 | 2,917,000 | 864 |
| 2006-06-01 | 840 | 859 | 836 | 842 | 1,085,000 | 842 |
| 2006-05-31 | 812 | 846 | 810 | 838 | 2,673,000 | 838 |
| 2006-05-30 | 839 | 851 | 838 | 842 | 1,655,000 | 842 |
| 2006-05-29 | 831 | 849 | 831 | 839 | 1,666,000 | 839 |
| 2006-05-26 | 848 | 865 | 830 | 841 | 2,479,000 | 841 |
| 2006-05-25 | 831 | 853 | 829 | 845 | 2,061,000 | 845 |
| 2006-05-24 | 830 | 838 | 820 | 831 | 2,016,000 | 831 |
| 2006-05-23 | 799 | 827 | 799 | 810 | 1,530,000 | 810 |
| 2006-05-22 | 837 | 845 | 819 | 819 | 984,000 | 819 |
| 2006-05-19 | 821 | 830 | 812 | 822 | 1,801,000 | 822 |
| 2006-05-18 | 846 | 846 | 812 | 831 | 1,709,000 | 831 |
| 2006-05-17 | 852 | 854 | 827 | 848 | 1,572,000 | 848 |
| 2006-05-16 | 863 | 870 | 847 | 849 | 1,236,000 | 849 |
| 2006-05-15 | 850 | 868 | 850 | 864 | 1,056,000 | 864 |
| 2006-05-12 | 886 | 886 | 863 | 870 | 719,000 | 870 |
| 2006-05-11 | 881 | 896 | 880 | 882 | 768,000 | 882 |
| 2006-05-10 | 907 | 915 | 870 | 879 | 1,492,000 | 879 |
| 2006-05-09 | 916 | 924 | 905 | 906 | 1,441,000 | 906 |
| 2006-05-08 | 896 | 912 | 890 | 906 | 1,044,000 | 906 |
| 2006-05-02 | 890 | 911 | 890 | 903 | 1,780,000 | 903 |
| 2006-05-01 | 885 | 892 | 880 | 887 | 1,188,000 | 887 |
| 2006-04-28 | 866 | 883 | 859 | 879 | 1,001,000 | 879 |
| 2006-04-27 | 882 | 891 | 879 | 883 | 732,000 | 883 |
| 2006-04-26 | 894 | 898 | 874 | 887 | 638,000 | 887 |
| 2006-04-25 | 870 | 890 | 869 | 890 | 978,000 | 890 |
| 2006-04-24 | 898 | 898 | 863 | 876 | 1,706,000 | 876 |
| 2006-04-21 | 890 | 905 | 887 | 898 | 1,332,000 | 898 |
| 2006-04-20 | 891 | 896 | 885 | 896 | 1,531,000 | 896 |
| 2006-04-19 | 880 | 894 | 880 | 889 | 1,137,000 | 889 |
| 2006-04-18 | 860 | 873 | 857 | 873 | 881,000 | 873 |
| 2006-04-17 | 855 | 876 | 849 | 866 | 1,605,000 | 866 |
| 2006-04-14 | 859 | 859 | 841 | 850 | 1,030,000 | 850 |
| 2006-04-13 | 856 | 869 | 844 | 859 | 1,587,000 | 859 |
| 2006-04-12 | 868 | 872 | 843 | 846 | 2,145,000 | 846 |
| 2006-04-11 | 889 | 894 | 870 | 882 | 702,000 | 882 |
| 2006-04-10 | 898 | 898 | 879 | 889 | 505,000 | 889 |
| 2006-04-07 | 895 | 897 | 887 | 893 | 614,000 | 893 |
| 2006-04-06 | 890 | 897 | 884 | 892 | 543,000 | 892 |
| 2006-04-05 | 881 | 894 | 877 | 879 | 1,105,000 | 879 |
| 2006-04-04 | 884 | 889 | 862 | 871 | 2,363,000 | 871 |
| 2006-04-03 | 890 | 908 | 889 | 904 | 1,108,000 | 904 |
| 2006-03-31 | 885 | 895 | 881 | 890 | 972,000 | 890 |
| 2006-03-30 | 871 | 885 | 869 | 879 | 1,116,000 | 879 |
| 2006-03-29 | 867 | 870 | 858 | 870 | 746,000 | 870 |
| 2006-03-28 | 857 | 872 | 857 | 866 | 670,000 | 866 |
| 2006-03-27 | 864 | 870 | 859 | 863 | 508,000 | 863 |
| 2006-03-24 | 847 | 865 | 847 | 852 | 668,000 | 852 |
| 2006-03-23 | 853 | 853 | 844 | 846 | 685,000 | 846 |
| 2006-03-22 | 860 | 860 | 837 | 846 | 1,002,000 | 846 |
| 2006-03-20 | 844 | 852 | 839 | 852 | 681,000 | 852 |
| 2006-03-17 | 832 | 838 | 827 | 834 | 781,000 | 834 |
| 2006-03-16 | 848 | 848 | 825 | 826 | 584,000 | 826 |
| 2006-03-15 | 840 | 848 | 837 | 839 | 1,171,000 | 839 |
| 2006-03-14 | 852 | 855 | 828 | 830 | 1,869,000 | 830 |
| 2006-03-13 | 876 | 884 | 846 | 848 | 1,106,000 | 848 |
| 2006-03-10 | 836 | 868 | 836 | 861 | 1,713,000 | 861 |
| 2006-03-09 | 837 | 853 | 834 | 852 | 1,063,000 | 852 |
| 2006-03-08 | 840 | 845 | 819 | 833 | 1,001,000 | 833 |
| 2006-03-07 | 846 | 852 | 843 | 846 | 759,000 | 846 |
| 2006-03-06 | 851 | 853 | 835 | 846 | 1,275,000 | 846 |
| 2006-03-03 | 860 | 861 | 845 | 851 | 740,000 | 851 |
| 2006-03-02 | 861 | 874 | 853 | 864 | 635,000 | 864 |
| 2006-03-01 | 870 | 870 | 850 | 852 | 959,000 | 852 |
| 2006-02-28 | 874 | 875 | 848 | 872 | 1,106,000 | 872 |
| 2006-02-27 | 869 | 874 | 850 | 874 | 1,022,000 | 874 |
| 2006-02-24 | 859 | 860 | 842 | 857 | 623,000 | 857 |
| 2006-02-23 | 841 | 867 | 826 | 859 | 1,330,000 | 859 |
| 2006-02-22 | 834 | 840 | 823 | 834 | 886,000 | 834 |
| 2006-02-21 | 842 | 842 | 819 | 832 | 749,000 | 832 |
| 2006-02-20 | 824 | 843 | 810 | 827 | 1,355,000 | 827 |
| 2006-02-17 | 838 | 849 | 821 | 824 | 623,000 | 824 |
| 2006-02-16 | 836 | 844 | 824 | 837 | 605,000 | 837 |
| 2006-02-15 | 830 | 845 | 823 | 836 | 1,159,000 | 836 |
| 2006-02-14 | 827 | 836 | 802 | 815 | 948,000 | 815 |
| 2006-02-13 | 832 | 833 | 803 | 817 | 848,000 | 817 |
| 2006-02-10 | 865 | 865 | 827 | 837 | 1,543,000 | 837 |
| 2006-02-09 | 858 | 862 | 850 | 858 | 1,317,000 | 858 |
| 2006-02-08 | 866 | 866 | 826 | 839 | 957,000 | 839 |
| 2006-02-07 | 871 | 871 | 855 | 866 | 721,000 | 866 |
| 2006-02-06 | 860 | 867 | 843 | 862 | 666,000 | 862 |
| 2006-02-03 | 862 | 865 | 847 | 850 | 492,000 | 850 |
| 2006-02-02 | 880 | 884 | 858 | 862 | 750,000 | 862 |
| 2006-02-01 | 875 | 882 | 866 | 871 | 1,194,000 | 871 |
| 2006-01-31 | 871 | 874 | 854 | 855 | 937,000 | 855 |
| 2006-01-30 | 883 | 884 | 868 | 870 | 1,323,000 | 870 |
| 2006-01-27 | 860 | 875 | 856 | 870 | 842,000 | 870 |
| 2006-01-26 | 818 | 843 | 818 | 838 | 665,000 | 838 |
| 2006-01-25 | 829 | 829 | 813 | 817 | 743,000 | 817 |
| 2006-01-24 | 813 | 820 | 805 | 819 | 418,000 | 819 |
| 2006-01-23 | 800 | 827 | 795 | 805 | 812,000 | 805 |
| 2006-01-20 | 832 | 832 | 805 | 819 | 1,049,000 | 819 |
| 2006-01-19 | 790 | 817 | 790 | 812 | 897,000 | 812 |
| 2006-01-18 | 819 | 827 | 771 | 790 | 1,304,000 | 790 |
| 2006-01-17 | 827 | 849 | 809 | 809 | 876,000 | 809 |
| 2006-01-16 | 840 | 841 | 823 | 827 | 702,000 | 827 |
| 2006-01-13 | 850 | 851 | 840 | 840 | 865,000 | 840 |
| 2006-01-12 | 851 | 853 | 835 | 849 | 775,000 | 849 |
| 2006-01-11 | 836 | 855 | 823 | 855 | 1,934,000 | 855 |
| 2006-01-10 | 876 | 876 | 833 | 839 | 2,269,000 | 839 |
| 2006-01-06 | 888 | 890 | 879 | 879 | 1,149,000 | 879 |
| 2006-01-05 | 919 | 919 | 880 | 891 | 1,836,000 | 891 |
| 2006-01-04 | 894 | 913 | 889 | 909 | 875,000 | 909 |
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
