8334 (株)群馬銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 753 | 754 | 733 | 738 | 774,000 | 738 |
| 2007-12-27 | 766 | 768 | 758 | 763 | 442,000 | 763 |
| 2007-12-26 | 763 | 766 | 760 | 765 | 432,000 | 765 |
| 2007-12-25 | 763 | 770 | 753 | 759 | 490,000 | 759 |
| 2007-12-21 | 751 | 753 | 742 | 747 | 1,090,000 | 747 |
| 2007-12-20 | 756 | 760 | 750 | 751 | 1,148,000 | 751 |
| 2007-12-19 | 763 | 764 | 750 | 753 | 1,063,000 | 753 |
| 2007-12-18 | 762 | 769 | 755 | 765 | 1,136,000 | 765 |
| 2007-12-17 | 771 | 778 | 762 | 764 | 805,000 | 764 |
| 2007-12-14 | 784 | 788 | 775 | 780 | 1,827,000 | 780 |
| 2007-12-13 | 785 | 791 | 774 | 774 | 1,846,000 | 774 |
| 2007-12-12 | 800 | 800 | 782 | 791 | 1,351,000 | 791 |
| 2007-12-11 | 807 | 819 | 801 | 803 | 1,295,000 | 803 |
| 2007-12-10 | 818 | 824 | 791 | 797 | 1,963,000 | 797 |
| 2007-12-07 | 823 | 835 | 812 | 818 | 1,525,000 | 818 |
| 2007-12-06 | 830 | 830 | 815 | 820 | 1,148,000 | 820 |
| 2007-12-05 | 803 | 826 | 789 | 815 | 1,665,000 | 815 |
| 2007-12-04 | 798 | 810 | 797 | 802 | 1,224,000 | 802 |
| 2007-12-03 | 818 | 820 | 800 | 804 | 1,495,000 | 804 |
| 2007-11-30 | 814 | 815 | 801 | 811 | 1,896,000 | 811 |
| 2007-11-29 | 809 | 820 | 808 | 817 | 1,256,000 | 817 |
| 2007-11-28 | 808 | 813 | 795 | 804 | 1,227,000 | 804 |
| 2007-11-27 | 779 | 810 | 765 | 809 | 1,583,000 | 809 |
| 2007-11-26 | 766 | 797 | 766 | 787 | 1,238,000 | 787 |
| 2007-11-22 | 783 | 792 | 766 | 771 | 2,005,000 | 771 |
| 2007-11-21 | 785 | 792 | 775 | 783 | 2,651,000 | 783 |
| 2007-11-20 | 766 | 775 | 758 | 775 | 3,659,000 | 775 |
| 2007-11-19 | 758 | 773 | 755 | 765 | 1,809,000 | 765 |
| 2007-11-16 | 732 | 763 | 731 | 759 | 2,445,000 | 759 |
| 2007-11-15 | 780 | 793 | 775 | 782 | 1,294,000 | 782 |
| 2007-11-14 | 761 | 782 | 760 | 774 | 2,074,000 | 774 |
| 2007-11-13 | 744 | 760 | 733 | 748 | 1,482,000 | 748 |
| 2007-11-12 | 742 | 753 | 734 | 743 | 1,463,000 | 743 |
| 2007-11-09 | 760 | 767 | 746 | 750 | 1,597,000 | 750 |
| 2007-11-08 | 785 | 786 | 756 | 763 | 1,363,000 | 763 |
| 2007-11-07 | 819 | 819 | 790 | 791 | 1,493,000 | 791 |
| 2007-11-06 | 803 | 824 | 798 | 814 | 972,000 | 814 |
| 2007-11-05 | 814 | 823 | 802 | 808 | 830,000 | 808 |
| 2007-11-02 | 816 | 830 | 805 | 819 | 1,502,000 | 819 |
| 2007-11-01 | 816 | 831 | 815 | 830 | 1,649,000 | 830 |
| 2007-10-31 | 790 | 815 | 787 | 815 | 1,479,000 | 815 |
| 2007-10-30 | 786 | 799 | 781 | 793 | 1,190,000 | 793 |
| 2007-10-29 | 781 | 797 | 781 | 796 | 1,506,000 | 796 |
| 2007-10-26 | 757 | 774 | 757 | 764 | 1,312,000 | 764 |
| 2007-10-25 | 751 | 772 | 749 | 760 | 1,755,000 | 760 |
| 2007-10-24 | 755 | 771 | 745 | 750 | 1,223,000 | 750 |
| 2007-10-23 | 741 | 762 | 737 | 750 | 898,000 | 750 |
| 2007-10-22 | 736 | 755 | 728 | 748 | 1,205,000 | 748 |
| 2007-10-19 | 759 | 764 | 742 | 748 | 2,156,000 | 748 |
| 2007-10-18 | 783 | 794 | 767 | 774 | 1,219,000 | 774 |
| 2007-10-17 | 790 | 800 | 775 | 783 | 1,631,000 | 783 |
| 2007-10-16 | 808 | 808 | 787 | 789 | 910,000 | 789 |
| 2007-10-15 | 819 | 823 | 801 | 811 | 968,000 | 811 |
| 2007-10-12 | 826 | 831 | 812 | 818 | 1,826,000 | 818 |
| 2007-10-11 | 806 | 830 | 795 | 825 | 2,250,000 | 825 |
| 2007-10-10 | 821 | 821 | 797 | 805 | 882,000 | 805 |
| 2007-10-09 | 813 | 829 | 811 | 813 | 975,000 | 813 |
| 2007-10-05 | 805 | 825 | 803 | 812 | 1,292,000 | 812 |
| 2007-10-04 | 811 | 823 | 792 | 808 | 1,652,000 | 808 |
| 2007-10-03 | 798 | 819 | 796 | 818 | 2,037,000 | 818 |
| 2007-10-02 | 790 | 799 | 785 | 797 | 1,529,000 | 797 |
| 2007-10-01 | 767 | 776 | 747 | 773 | 1,964,000 | 773 |
| 2007-09-28 | 765 | 769 | 754 | 766 | 1,391,000 | 766 |
| 2007-09-27 | 738 | 766 | 736 | 761 | 1,966,000 | 761 |
| 2007-09-26 | 713 | 735 | 710 | 731 | 1,731,000 | 731 |
| 2007-09-25 | 725 | 725 | 707 | 709 | 2,089,000 | 709 |
| 2007-09-21 | 686 | 698 | 680 | 689 | 1,523,000 | 689 |
| 2007-09-20 | 730 | 732 | 697 | 706 | 1,024,000 | 706 |
| 2007-09-19 | 720 | 730 | 714 | 717 | 1,620,000 | 717 |
| 2007-09-18 | 715 | 718 | 688 | 689 | 1,942,000 | 689 |
| 2007-09-14 | 720 | 725 | 709 | 717 | 1,861,000 | 717 |
| 2007-09-13 | 725 | 733 | 708 | 712 | 1,493,000 | 712 |
| 2007-09-12 | 723 | 733 | 710 | 716 | 1,089,000 | 716 |
| 2007-09-11 | 715 | 731 | 699 | 713 | 1,413,000 | 713 |
| 2007-09-10 | 725 | 728 | 707 | 710 | 1,735,000 | 710 |
| 2007-09-07 | 745 | 745 | 727 | 734 | 1,906,000 | 734 |
| 2007-09-06 | 750 | 761 | 737 | 748 | 1,524,000 | 748 |
| 2007-09-05 | 788 | 788 | 757 | 760 | 1,445,000 | 760 |
| 2007-09-04 | 797 | 797 | 785 | 788 | 720,000 | 788 |
| 2007-09-03 | 813 | 813 | 785 | 797 | 782,000 | 797 |
| 2007-08-31 | 775 | 804 | 775 | 803 | 1,877,000 | 803 |
| 2007-08-30 | 770 | 782 | 768 | 782 | 1,508,000 | 782 |
| 2007-08-29 | 750 | 762 | 743 | 758 | 1,516,000 | 758 |
| 2007-08-28 | 746 | 773 | 746 | 771 | 959,000 | 771 |
| 2007-08-27 | 757 | 774 | 752 | 764 | 2,050,000 | 764 |
| 2007-08-24 | 739 | 752 | 733 | 743 | 740,000 | 743 |
| 2007-08-23 | 739 | 756 | 735 | 749 | 1,016,000 | 749 |
| 2007-08-22 | 735 | 738 | 722 | 729 | 1,420,000 | 729 |
| 2007-08-21 | 745 | 752 | 731 | 732 | 2,372,000 | 732 |
| 2007-08-20 | 749 | 759 | 733 | 735 | 1,943,000 | 735 |
| 2007-08-17 | 765 | 768 | 732 | 732 | 2,343,000 | 732 |
| 2007-08-16 | 780 | 781 | 752 | 766 | 2,494,000 | 766 |
| 2007-08-15 | 791 | 796 | 782 | 788 | 2,431,000 | 788 |
| 2007-08-14 | 804 | 810 | 802 | 806 | 2,535,000 | 806 |
| 2007-08-13 | 842 | 850 | 786 | 803 | 2,971,000 | 803 |
| 2007-08-10 | 848 | 871 | 832 | 852 | 3,015,000 | 852 |
| 2007-08-09 | 819 | 901 | 818 | 858 | 4,770,000 | 858 |
| 2007-08-08 | 779 | 814 | 775 | 813 | 2,413,000 | 813 |
| 2007-08-07 | 784 | 789 | 769 | 779 | 1,188,000 | 779 |
| 2007-08-06 | 772 | 787 | 766 | 783 | 1,512,000 | 783 |
| 2007-08-03 | 781 | 783 | 772 | 772 | 1,543,000 | 772 |
| 2007-08-02 | 793 | 793 | 772 | 784 | 1,407,000 | 784 |
| 2007-08-01 | 794 | 794 | 783 | 788 | 1,277,000 | 788 |
| 2007-07-31 | 794 | 797 | 788 | 793 | 1,481,000 | 793 |
| 2007-07-30 | 794 | 794 | 765 | 784 | 1,829,000 | 784 |
| 2007-07-27 | 783 | 784 | 767 | 784 | 2,213,000 | 784 |
| 2007-07-26 | 821 | 821 | 803 | 803 | 2,323,000 | 803 |
| 2007-07-25 | 836 | 836 | 816 | 820 | 2,061,000 | 820 |
| 2007-07-24 | 840 | 843 | 833 | 842 | 1,410,000 | 842 |
| 2007-07-23 | 842 | 842 | 824 | 840 | 1,681,000 | 840 |
| 2007-07-20 | 840 | 849 | 830 | 842 | 1,136,000 | 842 |
| 2007-07-19 | 824 | 838 | 823 | 838 | 1,576,000 | 838 |
| 2007-07-18 | 818 | 819 | 804 | 815 | 1,713,000 | 815 |
| 2007-07-17 | 828 | 832 | 810 | 817 | 2,284,000 | 817 |
| 2007-07-13 | 833 | 837 | 822 | 827 | 1,646,000 | 827 |
| 2007-07-12 | 829 | 831 | 821 | 823 | 1,005,000 | 823 |
| 2007-07-11 | 831 | 838 | 821 | 831 | 1,315,000 | 831 |
| 2007-07-10 | 846 | 850 | 839 | 848 | 726,000 | 848 |
| 2007-07-09 | 844 | 854 | 844 | 852 | 1,008,000 | 852 |
| 2007-07-06 | 844 | 846 | 833 | 842 | 1,829,000 | 842 |
| 2007-07-05 | 840 | 853 | 839 | 844 | 1,478,000 | 844 |
| 2007-07-04 | 835 | 841 | 831 | 838 | 774,000 | 838 |
| 2007-07-03 | 838 | 845 | 835 | 841 | 1,294,000 | 841 |
| 2007-07-02 | 837 | 844 | 833 | 837 | 1,440,000 | 837 |
| 2007-06-29 | 822 | 833 | 820 | 829 | 1,251,000 | 829 |
| 2007-06-28 | 814 | 832 | 802 | 827 | 1,800,000 | 827 |
| 2007-06-27 | 818 | 820 | 803 | 804 | 1,798,000 | 804 |
| 2007-06-26 | 812 | 826 | 809 | 825 | 2,987,000 | 825 |
| 2007-06-25 | 818 | 828 | 814 | 816 | 1,685,000 | 816 |
| 2007-06-22 | 826 | 826 | 808 | 814 | 2,132,000 | 814 |
| 2007-06-21 | 831 | 836 | 822 | 833 | 2,208,000 | 833 |
| 2007-06-20 | 836 | 838 | 829 | 830 | 2,475,000 | 830 |
| 2007-06-19 | 844 | 844 | 830 | 835 | 1,191,000 | 835 |
| 2007-06-18 | 851 | 851 | 836 | 847 | 1,126,000 | 847 |
| 2007-06-15 | 845 | 853 | 836 | 853 | 1,278,000 | 853 |
| 2007-06-14 | 839 | 851 | 838 | 844 | 930,000 | 844 |
| 2007-06-13 | 843 | 844 | 822 | 838 | 1,386,000 | 838 |
| 2007-06-12 | 856 | 856 | 846 | 847 | 1,064,000 | 847 |
| 2007-06-11 | 849 | 864 | 847 | 854 | 1,938,000 | 854 |
| 2007-06-08 | 844 | 844 | 822 | 841 | 2,760,000 | 841 |
| 2007-06-07 | 837 | 848 | 828 | 843 | 2,035,000 | 843 |
| 2007-06-06 | 842 | 845 | 835 | 837 | 1,271,000 | 837 |
| 2007-06-05 | 838 | 844 | 831 | 842 | 1,470,000 | 842 |
| 2007-06-04 | 858 | 870 | 843 | 845 | 1,258,000 | 845 |
| 2007-06-01 | 842 | 859 | 841 | 853 | 1,977,000 | 853 |
| 2007-05-31 | 833 | 848 | 824 | 839 | 1,783,000 | 839 |
| 2007-05-30 | 818 | 829 | 817 | 825 | 1,246,000 | 825 |
| 2007-05-29 | 822 | 825 | 813 | 824 | 1,785,000 | 824 |
| 2007-05-28 | 825 | 828 | 817 | 822 | 778,000 | 822 |
| 2007-05-25 | 831 | 831 | 811 | 817 | 1,717,000 | 817 |
| 2007-05-24 | 838 | 839 | 815 | 830 | 2,170,000 | 830 |
| 2007-05-23 | 833 | 851 | 830 | 840 | 2,084,000 | 840 |
| 2007-05-22 | 814 | 829 | 803 | 825 | 2,423,000 | 825 |
| 2007-05-21 | 810 | 815 | 796 | 814 | 1,249,000 | 814 |
| 2007-05-18 | 811 | 820 | 808 | 810 | 1,531,000 | 810 |
| 2007-05-17 | 832 | 838 | 809 | 811 | 1,347,000 | 811 |
| 2007-05-16 | 835 | 837 | 829 | 837 | 1,137,000 | 837 |
| 2007-05-15 | 831 | 845 | 827 | 834 | 1,328,000 | 834 |
| 2007-05-14 | 839 | 851 | 837 | 838 | 813,000 | 838 |
| 2007-05-11 | 836 | 839 | 819 | 829 | 838,000 | 829 |
| 2007-05-10 | 850 | 852 | 840 | 841 | 948,000 | 841 |
| 2007-05-09 | 840 | 849 | 835 | 848 | 1,107,000 | 848 |
| 2007-05-08 | 840 | 847 | 836 | 840 | 1,733,000 | 840 |
| 2007-05-07 | 839 | 841 | 832 | 839 | 1,469,000 | 839 |
| 2007-05-02 | 810 | 824 | 804 | 822 | 1,043,000 | 822 |
| 2007-05-01 | 802 | 810 | 797 | 804 | 1,067,000 | 804 |
| 2007-04-27 | 809 | 811 | 795 | 800 | 1,118,000 | 800 |
| 2007-04-26 | 808 | 811 | 799 | 808 | 1,733,000 | 808 |
| 2007-04-25 | 805 | 809 | 793 | 798 | 1,300,000 | 798 |
| 2007-04-24 | 811 | 815 | 800 | 809 | 1,054,000 | 809 |
| 2007-04-23 | 822 | 829 | 805 | 811 | 979,000 | 811 |
| 2007-04-20 | 828 | 828 | 813 | 821 | 1,044,000 | 821 |
| 2007-04-19 | 830 | 830 | 811 | 819 | 1,221,000 | 819 |
| 2007-04-18 | 824 | 837 | 823 | 833 | 1,177,000 | 833 |
| 2007-04-17 | 840 | 845 | 814 | 823 | 1,877,000 | 823 |
| 2007-04-16 | 827 | 848 | 827 | 830 | 1,761,000 | 830 |
| 2007-04-13 | 846 | 849 | 824 | 826 | 1,428,000 | 826 |
| 2007-04-12 | 855 | 858 | 832 | 844 | 1,392,000 | 844 |
| 2007-04-11 | 849 | 855 | 839 | 851 | 1,483,000 | 851 |
| 2007-04-10 | 848 | 855 | 839 | 855 | 1,520,000 | 855 |
| 2007-04-09 | 847 | 853 | 841 | 848 | 708,000 | 848 |
| 2007-04-06 | 838 | 846 | 830 | 839 | 509,000 | 839 |
| 2007-04-05 | 844 | 850 | 833 | 837 | 1,028,000 | 837 |
| 2007-04-04 | 829 | 844 | 828 | 841 | 1,135,000 | 841 |
| 2007-04-03 | 827 | 829 | 816 | 824 | 1,232,000 | 824 |
| 2007-04-02 | 833 | 843 | 817 | 817 | 1,674,000 | 817 |
| 2007-03-30 | 843 | 854 | 827 | 835 | 1,784,000 | 835 |
| 2007-03-29 | 827 | 834 | 812 | 826 | 1,791,000 | 826 |
| 2007-03-28 | 832 | 850 | 826 | 838 | 1,802,000 | 838 |
| 2007-03-27 | 831 | 835 | 814 | 825 | 691,000 | 825 |
| 2007-03-26 | 836 | 838 | 826 | 834 | 745,000 | 834 |
| 2007-03-23 | 825 | 833 | 824 | 829 | 943,000 | 829 |
| 2007-03-22 | 825 | 832 | 822 | 824 | 1,147,000 | 824 |
| 2007-03-20 | 820 | 829 | 807 | 821 | 2,288,000 | 821 |
| 2007-03-19 | 791 | 804 | 777 | 804 | 1,784,000 | 804 |
| 2007-03-16 | 795 | 804 | 787 | 791 | 1,526,000 | 791 |
| 2007-03-15 | 795 | 798 | 787 | 795 | 1,127,000 | 795 |
| 2007-03-14 | 796 | 816 | 792 | 794 | 2,114,000 | 794 |
| 2007-03-13 | 826 | 828 | 804 | 806 | 2,663,000 | 806 |
| 2007-03-12 | 809 | 809 | 792 | 800 | 767,000 | 800 |
| 2007-03-09 | 789 | 809 | 788 | 798 | 1,628,000 | 798 |
| 2007-03-08 | 776 | 788 | 768 | 785 | 755,000 | 785 |
| 2007-03-07 | 781 | 790 | 773 | 778 | 2,222,000 | 778 |
| 2007-03-06 | 780 | 788 | 769 | 779 | 1,921,000 | 779 |
| 2007-03-05 | 792 | 798 | 782 | 783 | 1,073,000 | 783 |
| 2007-03-02 | 818 | 822 | 804 | 808 | 1,182,000 | 808 |
| 2007-03-01 | 814 | 822 | 805 | 817 | 1,453,000 | 817 |
| 2007-02-28 | 792 | 825 | 792 | 816 | 2,105,000 | 816 |
| 2007-02-27 | 850 | 852 | 836 | 841 | 1,385,000 | 841 |
| 2007-02-26 | 863 | 867 | 848 | 850 | 711,000 | 850 |
| 2007-02-23 | 869 | 869 | 850 | 860 | 1,326,000 | 860 |
| 2007-02-22 | 870 | 879 | 857 | 861 | 1,434,000 | 861 |
| 2007-02-21 | 836 | 866 | 836 | 858 | 1,870,000 | 858 |
| 2007-02-20 | 844 | 845 | 827 | 842 | 926,000 | 842 |
| 2007-02-19 | 849 | 855 | 842 | 849 | 712,000 | 849 |
| 2007-02-16 | 847 | 848 | 841 | 846 | 688,000 | 846 |
| 2007-02-15 | 837 | 849 | 837 | 847 | 999,000 | 847 |
| 2007-02-14 | 839 | 844 | 835 | 836 | 745,000 | 836 |
| 2007-02-13 | 833 | 853 | 833 | 838 | 3,156,000 | 838 |
| 2007-02-09 | 819 | 843 | 818 | 841 | 1,643,000 | 841 |
| 2007-02-08 | 823 | 835 | 815 | 818 | 2,164,000 | 818 |
| 2007-02-07 | 805 | 817 | 798 | 816 | 1,317,000 | 816 |
| 2007-02-06 | 805 | 814 | 798 | 803 | 1,607,000 | 803 |
| 2007-02-05 | 803 | 803 | 793 | 800 | 2,585,000 | 800 |
| 2007-02-02 | 796 | 800 | 787 | 796 | 1,770,000 | 796 |
| 2007-02-01 | 775 | 792 | 773 | 791 | 1,152,000 | 791 |
| 2007-01-31 | 785 | 786 | 771 | 779 | 1,301,000 | 779 |
| 2007-01-30 | 786 | 794 | 781 | 784 | 885,000 | 784 |
| 2007-01-29 | 786 | 792 | 785 | 786 | 1,133,000 | 786 |
| 2007-01-26 | 791 | 791 | 782 | 787 | 1,819,000 | 787 |
| 2007-01-25 | 799 | 799 | 787 | 789 | 1,351,000 | 789 |
| 2007-01-24 | 799 | 802 | 792 | 792 | 1,085,000 | 792 |
| 2007-01-23 | 789 | 805 | 784 | 794 | 1,363,000 | 794 |
| 2007-01-22 | 777 | 796 | 770 | 790 | 1,717,000 | 790 |
| 2007-01-19 | 773 | 775 | 763 | 767 | 1,871,000 | 767 |
| 2007-01-18 | 765 | 778 | 760 | 774 | 1,276,000 | 774 |
| 2007-01-17 | 767 | 772 | 748 | 765 | 1,494,000 | 765 |
| 2007-01-16 | 777 | 782 | 773 | 777 | 1,932,000 | 777 |
| 2007-01-15 | 761 | 785 | 759 | 777 | 1,824,000 | 777 |
| 2007-01-12 | 755 | 757 | 747 | 755 | 2,313,000 | 755 |
| 2007-01-11 | 748 | 764 | 748 | 753 | 2,359,000 | 753 |
| 2007-01-10 | 754 | 754 | 737 | 743 | 3,102,000 | 743 |
| 2007-01-09 | 737 | 759 | 733 | 753 | 2,614,000 | 753 |
| 2007-01-05 | 735 | 747 | 729 | 732 | 1,845,000 | 732 |
| 2007-01-04 | 720 | 729 | 719 | 729 | 706,000 | 729 |
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
