8334 (株)群馬銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 563 | 566 | 556 | 566 | 516,000 | 566 |
| 2008-12-29 | 548 | 564 | 544 | 563 | 406,000 | 563 |
| 2008-12-26 | 537 | 547 | 535 | 547 | 345,000 | 547 |
| 2008-12-25 | 520 | 532 | 520 | 532 | 318,000 | 532 |
| 2008-12-24 | 533 | 536 | 520 | 523 | 878,000 | 523 |
| 2008-12-22 | 538 | 547 | 535 | 543 | 914,000 | 543 |
| 2008-12-19 | 548 | 556 | 539 | 541 | 1,511,000 | 541 |
| 2008-12-18 | 564 | 566 | 546 | 555 | 1,275,000 | 555 |
| 2008-12-17 | 562 | 564 | 542 | 564 | 914,000 | 564 |
| 2008-12-16 | 558 | 559 | 540 | 542 | 1,548,000 | 542 |
| 2008-12-15 | 565 | 580 | 563 | 576 | 783,000 | 576 |
| 2008-12-12 | 561 | 566 | 530 | 550 | 2,064,000 | 550 |
| 2008-12-11 | 543 | 563 | 534 | 561 | 1,281,000 | 561 |
| 2008-12-10 | 535 | 542 | 525 | 533 | 1,163,000 | 533 |
| 2008-12-09 | 549 | 552 | 526 | 535 | 918,000 | 535 |
| 2008-12-08 | 525 | 552 | 524 | 545 | 984,000 | 545 |
| 2008-12-05 | 525 | 536 | 518 | 524 | 1,385,000 | 524 |
| 2008-12-04 | 529 | 533 | 510 | 524 | 1,631,000 | 524 |
| 2008-12-03 | 519 | 532 | 515 | 530 | 1,267,000 | 530 |
| 2008-12-02 | 528 | 532 | 512 | 517 | 1,651,000 | 517 |
| 2008-12-01 | 557 | 557 | 536 | 547 | 1,269,000 | 547 |
| 2008-11-28 | 554 | 563 | 550 | 560 | 1,067,000 | 560 |
| 2008-11-27 | 547 | 565 | 545 | 563 | 1,122,000 | 563 |
| 2008-11-26 | 540 | 553 | 539 | 548 | 1,646,000 | 548 |
| 2008-11-25 | 568 | 574 | 535 | 565 | 2,232,000 | 565 |
| 2008-11-21 | 525 | 538 | 510 | 538 | 2,510,000 | 538 |
| 2008-11-20 | 540 | 552 | 530 | 545 | 2,146,000 | 545 |
| 2008-11-19 | 537 | 549 | 529 | 546 | 2,068,000 | 546 |
| 2008-11-18 | 520 | 547 | 516 | 535 | 1,512,000 | 535 |
| 2008-11-17 | 510 | 528 | 498 | 521 | 1,340,000 | 521 |
| 2008-11-14 | 547 | 548 | 510 | 518 | 1,427,000 | 518 |
| 2008-11-13 | 510 | 528 | 501 | 517 | 1,598,000 | 517 |
| 2008-11-12 | 497 | 527 | 492 | 520 | 1,449,000 | 520 |
| 2008-11-11 | 524 | 528 | 506 | 507 | 1,890,000 | 507 |
| 2008-11-10 | 520 | 535 | 517 | 524 | 2,568,000 | 524 |
| 2008-11-07 | 471 | 498 | 468 | 487 | 2,902,000 | 487 |
| 2008-11-06 | 525 | 550 | 523 | 523 | 1,853,000 | 523 |
| 2008-11-05 | 564 | 573 | 551 | 571 | 1,596,000 | 571 |
| 2008-11-04 | 523 | 537 | 515 | 527 | 1,105,000 | 527 |
| 2008-10-31 | 514 | 520 | 489 | 492 | 2,037,000 | 492 |
| 2008-10-30 | 467 | 515 | 461 | 515 | 1,716,000 | 515 |
| 2008-10-29 | 466 | 468 | 434 | 453 | 1,841,000 | 453 |
| 2008-10-28 | 390 | 429 | 372 | 416 | 3,522,000 | 416 |
| 2008-10-27 | 466 | 477 | 396 | 397 | 5,639,000 | 397 |
| 2008-10-24 | 530 | 531 | 473 | 476 | 2,145,000 | 476 |
| 2008-10-23 | 526 | 546 | 517 | 540 | 1,686,000 | 540 |
| 2008-10-22 | 580 | 586 | 545 | 546 | 1,813,000 | 546 |
| 2008-10-21 | 615 | 620 | 596 | 604 | 939,000 | 604 |
| 2008-10-20 | 578 | 595 | 562 | 592 | 1,830,000 | 592 |
| 2008-10-17 | 537 | 562 | 529 | 562 | 1,812,000 | 562 |
| 2008-10-16 | 506 | 540 | 502 | 517 | 1,340,000 | 517 |
| 2008-10-15 | 531 | 558 | 517 | 556 | 1,419,000 | 556 |
| 2008-10-14 | 500 | 539 | 500 | 538 | 1,834,000 | 538 |
| 2008-10-10 | 471 | 486 | 455 | 465 | 1,713,000 | 465 |
| 2008-10-09 | 480 | 524 | 467 | 497 | 2,283,000 | 497 |
| 2008-10-08 | 486 | 499 | 477 | 480 | 2,085,000 | 480 |
| 2008-10-07 | 496 | 525 | 478 | 506 | 2,062,000 | 506 |
| 2008-10-06 | 556 | 556 | 507 | 513 | 2,241,000 | 513 |
| 2008-10-03 | 579 | 579 | 562 | 563 | 1,128,000 | 563 |
| 2008-10-02 | 601 | 607 | 578 | 585 | 1,194,000 | 585 |
| 2008-10-01 | 608 | 608 | 586 | 590 | 1,818,000 | 590 |
| 2008-09-30 | 590 | 601 | 577 | 592 | 1,259,000 | 592 |
| 2008-09-29 | 629 | 629 | 607 | 610 | 841,000 | 610 |
| 2008-09-26 | 619 | 628 | 612 | 625 | 1,068,000 | 625 |
| 2008-09-25 | 612 | 629 | 599 | 619 | 1,326,000 | 619 |
| 2008-09-24 | 580 | 619 | 576 | 615 | 1,347,000 | 615 |
| 2008-09-22 | 623 | 629 | 598 | 600 | 1,455,000 | 600 |
| 2008-09-19 | 556 | 606 | 554 | 603 | 2,084,000 | 603 |
| 2008-09-18 | 543 | 552 | 531 | 550 | 1,648,000 | 550 |
| 2008-09-17 | 576 | 577 | 550 | 552 | 1,507,000 | 552 |
| 2008-09-16 | 539 | 576 | 539 | 566 | 1,599,000 | 566 |
| 2008-09-12 | 580 | 591 | 578 | 589 | 1,317,000 | 589 |
| 2008-09-11 | 580 | 586 | 570 | 573 | 1,329,000 | 573 |
| 2008-09-10 | 582 | 612 | 580 | 607 | 1,704,000 | 607 |
| 2008-09-09 | 600 | 601 | 584 | 596 | 1,297,000 | 596 |
| 2008-09-08 | 622 | 624 | 598 | 599 | 2,155,000 | 599 |
| 2008-09-05 | 560 | 576 | 555 | 572 | 1,795,000 | 572 |
| 2008-09-04 | 578 | 585 | 570 | 574 | 942,000 | 574 |
| 2008-09-03 | 580 | 587 | 575 | 582 | 1,103,000 | 582 |
| 2008-09-02 | 598 | 602 | 574 | 580 | 1,130,000 | 580 |
| 2008-09-01 | 599 | 602 | 596 | 598 | 630,000 | 598 |
| 2008-08-29 | 605 | 618 | 605 | 618 | 1,152,000 | 618 |
| 2008-08-28 | 596 | 596 | 588 | 590 | 554,000 | 590 |
| 2008-08-27 | 590 | 595 | 586 | 592 | 669,000 | 592 |
| 2008-08-26 | 600 | 604 | 586 | 597 | 792,000 | 597 |
| 2008-08-25 | 606 | 612 | 604 | 607 | 828,000 | 607 |
| 2008-08-22 | 602 | 602 | 584 | 591 | 1,226,000 | 591 |
| 2008-08-21 | 607 | 609 | 594 | 594 | 1,365,000 | 594 |
| 2008-08-20 | 612 | 616 | 605 | 605 | 1,107,000 | 605 |
| 2008-08-19 | 608 | 617 | 603 | 612 | 1,058,000 | 612 |
| 2008-08-18 | 616 | 634 | 616 | 627 | 1,336,000 | 627 |
| 2008-08-15 | 606 | 617 | 604 | 614 | 1,039,000 | 614 |
| 2008-08-14 | 616 | 620 | 606 | 608 | 1,335,000 | 608 |
| 2008-08-13 | 642 | 643 | 621 | 624 | 1,477,000 | 624 |
| 2008-08-12 | 645 | 661 | 638 | 655 | 1,579,000 | 655 |
| 2008-08-11 | 660 | 663 | 646 | 651 | 944,000 | 651 |
| 2008-08-08 | 636 | 646 | 632 | 641 | 668,000 | 641 |
| 2008-08-07 | 665 | 665 | 639 | 646 | 915,000 | 646 |
| 2008-08-06 | 662 | 674 | 653 | 668 | 1,139,000 | 668 |
| 2008-08-05 | 640 | 657 | 635 | 646 | 1,088,000 | 646 |
| 2008-08-04 | 655 | 662 | 638 | 638 | 1,326,000 | 638 |
| 2008-08-01 | 663 | 666 | 643 | 649 | 1,051,000 | 649 |
| 2008-07-31 | 666 | 673 | 659 | 673 | 1,129,000 | 673 |
| 2008-07-30 | 656 | 662 | 651 | 661 | 811,000 | 661 |
| 2008-07-29 | 646 | 650 | 637 | 647 | 1,272,000 | 647 |
| 2008-07-28 | 663 | 667 | 649 | 654 | 1,037,000 | 654 |
| 2008-07-25 | 661 | 670 | 660 | 664 | 1,445,000 | 664 |
| 2008-07-24 | 663 | 668 | 652 | 665 | 1,319,000 | 665 |
| 2008-07-23 | 655 | 663 | 643 | 645 | 1,839,000 | 645 |
| 2008-07-22 | 630 | 640 | 621 | 638 | 2,118,000 | 638 |
| 2008-07-18 | 645 | 648 | 629 | 629 | 1,495,000 | 629 |
| 2008-07-17 | 642 | 649 | 635 | 641 | 1,155,000 | 641 |
| 2008-07-16 | 639 | 649 | 629 | 634 | 1,305,000 | 634 |
| 2008-07-15 | 646 | 648 | 627 | 640 | 1,256,000 | 640 |
| 2008-07-14 | 665 | 674 | 649 | 649 | 1,921,000 | 649 |
| 2008-07-11 | 674 | 674 | 656 | 662 | 1,936,000 | 662 |
| 2008-07-10 | 672 | 682 | 667 | 674 | 1,285,000 | 674 |
| 2008-07-09 | 689 | 689 | 669 | 670 | 1,328,000 | 670 |
| 2008-07-08 | 682 | 689 | 669 | 672 | 1,536,000 | 672 |
| 2008-07-07 | 681 | 689 | 672 | 686 | 1,485,000 | 686 |
| 2008-07-04 | 684 | 685 | 667 | 677 | 1,362,000 | 677 |
| 2008-07-03 | 681 | 683 | 660 | 680 | 2,205,000 | 680 |
| 2008-07-02 | 714 | 714 | 682 | 685 | 1,638,000 | 685 |
| 2008-07-01 | 711 | 725 | 699 | 705 | 1,465,000 | 705 |
| 2008-06-30 | 702 | 714 | 693 | 707 | 2,029,000 | 707 |
| 2008-06-27 | 681 | 701 | 680 | 701 | 1,091,000 | 701 |
| 2008-06-26 | 703 | 714 | 694 | 701 | 1,272,000 | 701 |
| 2008-06-25 | 693 | 704 | 683 | 702 | 1,196,000 | 702 |
| 2008-06-24 | 695 | 699 | 688 | 697 | 1,774,000 | 697 |
| 2008-06-23 | 701 | 707 | 689 | 701 | 1,528,000 | 701 |
| 2008-06-20 | 730 | 730 | 714 | 716 | 1,439,000 | 716 |
| 2008-06-19 | 735 | 735 | 712 | 722 | 1,691,000 | 722 |
| 2008-06-18 | 739 | 748 | 731 | 743 | 1,508,000 | 743 |
| 2008-06-17 | 740 | 749 | 735 | 739 | 1,249,000 | 739 |
| 2008-06-16 | 738 | 743 | 724 | 735 | 882,000 | 735 |
| 2008-06-13 | 726 | 732 | 710 | 728 | 1,969,000 | 728 |
| 2008-06-12 | 716 | 734 | 716 | 730 | 1,397,000 | 730 |
| 2008-06-11 | 749 | 751 | 730 | 736 | 1,186,000 | 736 |
| 2008-06-10 | 750 | 754 | 738 | 746 | 1,000,000 | 746 |
| 2008-06-09 | 757 | 768 | 742 | 743 | 1,497,000 | 743 |
| 2008-06-06 | 777 | 778 | 760 | 760 | 1,429,000 | 760 |
| 2008-06-05 | 757 | 760 | 741 | 759 | 1,512,000 | 759 |
| 2008-06-04 | 749 | 761 | 740 | 757 | 1,413,000 | 757 |
| 2008-06-03 | 759 | 759 | 738 | 741 | 2,685,000 | 741 |
| 2008-06-02 | 756 | 771 | 743 | 766 | 1,706,000 | 766 |
| 2008-05-30 | 747 | 761 | 745 | 757 | 1,917,000 | 757 |
| 2008-05-29 | 728 | 738 | 721 | 737 | 2,105,000 | 737 |
| 2008-05-28 | 738 | 741 | 714 | 719 | 1,924,000 | 719 |
| 2008-05-27 | 724 | 737 | 717 | 736 | 2,370,000 | 736 |
| 2008-05-26 | 739 | 744 | 720 | 722 | 2,239,000 | 722 |
| 2008-05-23 | 753 | 771 | 750 | 755 | 1,308,000 | 755 |
| 2008-05-22 | 748 | 758 | 738 | 758 | 1,451,000 | 758 |
| 2008-05-21 | 765 | 766 | 750 | 758 | 1,676,000 | 758 |
| 2008-05-20 | 776 | 783 | 768 | 775 | 1,384,000 | 775 |
| 2008-05-19 | 778 | 784 | 766 | 776 | 1,773,000 | 776 |
| 2008-05-16 | 805 | 807 | 770 | 783 | 3,373,000 | 783 |
| 2008-05-15 | 816 | 823 | 810 | 810 | 1,321,000 | 810 |
| 2008-05-14 | 794 | 816 | 790 | 813 | 1,579,000 | 813 |
| 2008-05-13 | 798 | 817 | 789 | 804 | 1,839,000 | 804 |
| 2008-05-12 | 791 | 798 | 781 | 792 | 1,586,000 | 792 |
| 2008-05-09 | 827 | 828 | 800 | 801 | 1,334,000 | 801 |
| 2008-05-08 | 832 | 832 | 817 | 817 | 1,030,000 | 817 |
| 2008-05-07 | 820 | 835 | 820 | 832 | 1,633,000 | 832 |
| 2008-05-02 | 829 | 833 | 819 | 821 | 1,445,000 | 821 |
| 2008-05-01 | 818 | 826 | 813 | 819 | 1,041,000 | 819 |
| 2008-04-30 | 810 | 834 | 803 | 831 | 1,928,000 | 831 |
| 2008-04-28 | 808 | 822 | 801 | 820 | 1,951,000 | 820 |
| 2008-04-25 | 784 | 801 | 782 | 798 | 1,212,000 | 798 |
| 2008-04-24 | 784 | 787 | 772 | 778 | 938,000 | 778 |
| 2008-04-23 | 776 | 793 | 775 | 783 | 1,859,000 | 783 |
| 2008-04-22 | 800 | 800 | 786 | 789 | 951,000 | 789 |
| 2008-04-21 | 808 | 813 | 791 | 800 | 1,046,000 | 800 |
| 2008-04-18 | 804 | 808 | 780 | 798 | 1,284,000 | 798 |
| 2008-04-17 | 800 | 815 | 798 | 803 | 1,700,000 | 803 |
| 2008-04-16 | 790 | 799 | 787 | 792 | 1,516,000 | 792 |
| 2008-04-15 | 770 | 785 | 754 | 780 | 1,958,000 | 780 |
| 2008-04-14 | 739 | 766 | 731 | 762 | 1,549,000 | 762 |
| 2008-04-11 | 741 | 764 | 736 | 757 | 1,402,000 | 757 |
| 2008-04-10 | 740 | 740 | 728 | 731 | 1,869,000 | 731 |
| 2008-04-09 | 766 | 766 | 737 | 740 | 1,158,000 | 740 |
| 2008-04-08 | 786 | 786 | 757 | 757 | 1,027,000 | 757 |
| 2008-04-07 | 780 | 789 | 773 | 781 | 1,005,000 | 781 |
| 2008-04-04 | 771 | 780 | 768 | 774 | 1,064,000 | 774 |
| 2008-04-03 | 771 | 773 | 760 | 770 | 1,083,000 | 770 |
| 2008-04-02 | 752 | 770 | 744 | 770 | 1,717,000 | 770 |
| 2008-04-01 | 723 | 743 | 719 | 742 | 1,381,000 | 742 |
| 2008-03-31 | 736 | 736 | 706 | 713 | 2,232,000 | 713 |
| 2008-03-28 | 739 | 747 | 725 | 736 | 1,567,000 | 736 |
| 2008-03-27 | 736 | 748 | 731 | 744 | 1,509,000 | 744 |
| 2008-03-26 | 735 | 744 | 727 | 737 | 1,188,000 | 737 |
| 2008-03-25 | 734 | 739 | 721 | 733 | 1,087,000 | 733 |
| 2008-03-24 | 722 | 733 | 722 | 724 | 629,000 | 724 |
| 2008-03-21 | 716 | 730 | 710 | 726 | 1,290,000 | 726 |
| 2008-03-19 | 706 | 720 | 693 | 706 | 1,725,000 | 706 |
| 2008-03-18 | 671 | 697 | 670 | 696 | 2,046,000 | 696 |
| 2008-03-17 | 679 | 679 | 653 | 665 | 1,636,000 | 665 |
| 2008-03-14 | 703 | 703 | 677 | 684 | 2,399,000 | 684 |
| 2008-03-13 | 689 | 713 | 689 | 710 | 2,402,000 | 710 |
| 2008-03-12 | 712 | 718 | 706 | 709 | 2,125,000 | 709 |
| 2008-03-11 | 674 | 693 | 658 | 692 | 2,678,000 | 692 |
| 2008-03-10 | 663 | 680 | 660 | 679 | 1,746,000 | 679 |
| 2008-03-07 | 661 | 676 | 658 | 664 | 1,941,000 | 664 |
| 2008-03-06 | 673 | 690 | 667 | 681 | 1,871,000 | 681 |
| 2008-03-05 | 682 | 683 | 669 | 669 | 2,192,000 | 669 |
| 2008-03-04 | 700 | 700 | 681 | 686 | 2,693,000 | 686 |
| 2008-03-03 | 707 | 708 | 694 | 697 | 1,347,000 | 697 |
| 2008-02-29 | 716 | 723 | 709 | 716 | 1,860,000 | 716 |
| 2008-02-28 | 713 | 724 | 707 | 717 | 939,000 | 717 |
| 2008-02-27 | 724 | 738 | 719 | 731 | 1,318,000 | 731 |
| 2008-02-26 | 747 | 747 | 713 | 714 | 1,155,000 | 714 |
| 2008-02-25 | 728 | 745 | 728 | 740 | 1,073,000 | 740 |
| 2008-02-22 | 738 | 738 | 716 | 726 | 1,250,000 | 726 |
| 2008-02-21 | 721 | 744 | 721 | 738 | 1,187,000 | 738 |
| 2008-02-20 | 741 | 742 | 708 | 711 | 1,408,000 | 711 |
| 2008-02-19 | 750 | 752 | 733 | 737 | 1,144,000 | 737 |
| 2008-02-18 | 745 | 757 | 737 | 740 | 1,030,000 | 740 |
| 2008-02-15 | 754 | 755 | 732 | 746 | 1,558,000 | 746 |
| 2008-02-14 | 746 | 753 | 741 | 753 | 1,027,000 | 753 |
| 2008-02-13 | 741 | 753 | 726 | 731 | 1,258,000 | 731 |
| 2008-02-12 | 733 | 745 | 720 | 733 | 1,537,000 | 733 |
| 2008-02-08 | 724 | 760 | 720 | 732 | 1,704,000 | 732 |
| 2008-02-07 | 716 | 728 | 705 | 724 | 1,593,000 | 724 |
| 2008-02-06 | 720 | 729 | 714 | 715 | 1,006,000 | 715 |
| 2008-02-05 | 753 | 754 | 734 | 740 | 838,000 | 740 |
| 2008-02-04 | 753 | 762 | 747 | 758 | 741,000 | 758 |
| 2008-02-01 | 729 | 741 | 716 | 738 | 1,092,000 | 738 |
| 2008-01-31 | 708 | 738 | 698 | 738 | 1,473,000 | 738 |
| 2008-01-30 | 711 | 722 | 696 | 708 | 809,000 | 708 |
| 2008-01-29 | 715 | 726 | 700 | 714 | 900,000 | 714 |
| 2008-01-28 | 700 | 715 | 695 | 700 | 950,000 | 700 |
| 2008-01-25 | 684 | 709 | 684 | 709 | 817,000 | 709 |
| 2008-01-24 | 666 | 679 | 666 | 672 | 1,118,000 | 672 |
| 2008-01-23 | 666 | 673 | 653 | 662 | 1,285,000 | 662 |
| 2008-01-22 | 671 | 682 | 648 | 650 | 1,222,000 | 650 |
| 2008-01-21 | 699 | 699 | 680 | 681 | 834,000 | 681 |
| 2008-01-18 | 690 | 703 | 676 | 698 | 1,816,000 | 698 |
| 2008-01-17 | 687 | 697 | 679 | 693 | 1,698,000 | 693 |
| 2008-01-16 | 685 | 709 | 683 | 687 | 1,188,000 | 687 |
| 2008-01-15 | 709 | 721 | 700 | 705 | 989,000 | 705 |
| 2008-01-11 | 718 | 723 | 703 | 712 | 1,264,000 | 712 |
| 2008-01-10 | 728 | 728 | 712 | 717 | 823,000 | 717 |
| 2008-01-09 | 704 | 733 | 704 | 730 | 888,000 | 730 |
| 2008-01-08 | 698 | 716 | 694 | 713 | 1,006,000 | 713 |
| 2008-01-07 | 712 | 716 | 700 | 702 | 1,762,000 | 702 |
| 2008-01-04 | 748 | 763 | 713 | 722 | 1,555,000 | 722 |
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
