8334 (株)群馬銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 480 | 482 | 472 | 473 | 587,000 | 473 |
| 2009-12-29 | 481 | 483 | 477 | 478 | 829,000 | 478 |
| 2009-12-28 | 482 | 484 | 479 | 479 | 449,000 | 479 |
| 2009-12-25 | 480 | 482 | 478 | 479 | 509,000 | 479 |
| 2009-12-24 | 485 | 486 | 479 | 481 | 628,000 | 481 |
| 2009-12-22 | 489 | 489 | 483 | 485 | 738,000 | 485 |
| 2009-12-21 | 492 | 497 | 486 | 486 | 664,000 | 486 |
| 2009-12-18 | 491 | 497 | 485 | 495 | 1,373,000 | 495 |
| 2009-12-17 | 493 | 500 | 488 | 491 | 1,189,000 | 491 |
| 2009-12-16 | 504 | 516 | 485 | 498 | 2,219,000 | 498 |
| 2009-12-15 | 490 | 495 | 486 | 489 | 618,000 | 489 |
| 2009-12-14 | 496 | 498 | 485 | 491 | 1,192,000 | 491 |
| 2009-12-11 | 499 | 499 | 493 | 498 | 1,510,000 | 498 |
| 2009-12-10 | 502 | 512 | 496 | 500 | 1,421,000 | 500 |
| 2009-12-09 | 512 | 512 | 498 | 502 | 1,699,000 | 502 |
| 2009-12-08 | 519 | 524 | 510 | 513 | 993,000 | 513 |
| 2009-12-07 | 528 | 529 | 518 | 519 | 919,000 | 519 |
| 2009-12-04 | 523 | 523 | 518 | 522 | 853,000 | 522 |
| 2009-12-03 | 517 | 527 | 513 | 527 | 1,591,000 | 527 |
| 2009-12-02 | 514 | 514 | 503 | 511 | 1,441,000 | 511 |
| 2009-12-01 | 495 | 517 | 495 | 516 | 1,759,000 | 516 |
| 2009-11-30 | 493 | 505 | 491 | 505 | 2,113,000 | 505 |
| 2009-11-27 | 483 | 495 | 483 | 489 | 1,228,000 | 489 |
| 2009-11-26 | 484 | 489 | 483 | 485 | 912,000 | 485 |
| 2009-11-25 | 490 | 495 | 483 | 489 | 1,226,000 | 489 |
| 2009-11-24 | 498 | 502 | 486 | 489 | 1,470,000 | 489 |
| 2009-11-20 | 489 | 497 | 485 | 497 | 1,785,000 | 497 |
| 2009-11-19 | 490 | 490 | 481 | 489 | 1,497,000 | 489 |
| 2009-11-18 | 491 | 495 | 484 | 492 | 1,392,000 | 492 |
| 2009-11-17 | 485 | 492 | 483 | 491 | 1,101,000 | 491 |
| 2009-11-16 | 477 | 492 | 475 | 490 | 1,606,000 | 490 |
| 2009-11-13 | 474 | 478 | 472 | 472 | 816,000 | 472 |
| 2009-11-12 | 478 | 478 | 468 | 473 | 721,000 | 473 |
| 2009-11-11 | 484 | 489 | 475 | 475 | 1,015,000 | 475 |
| 2009-11-10 | 477 | 486 | 474 | 480 | 1,159,000 | 480 |
| 2009-11-09 | 482 | 482 | 475 | 476 | 754,000 | 476 |
| 2009-11-06 | 487 | 487 | 476 | 481 | 1,008,000 | 481 |
| 2009-11-05 | 481 | 487 | 479 | 484 | 924,000 | 484 |
| 2009-11-04 | 477 | 487 | 472 | 481 | 1,303,000 | 481 |
| 2009-11-02 | 474 | 478 | 469 | 477 | 889,000 | 477 |
| 2009-10-30 | 478 | 479 | 472 | 479 | 856,000 | 479 |
| 2009-10-29 | 465 | 474 | 462 | 469 | 1,734,000 | 469 |
| 2009-10-28 | 465 | 473 | 462 | 470 | 1,197,000 | 470 |
| 2009-10-27 | 476 | 476 | 462 | 464 | 1,069,000 | 464 |
| 2009-10-26 | 467 | 478 | 467 | 476 | 765,000 | 476 |
| 2009-10-23 | 479 | 480 | 466 | 469 | 873,000 | 469 |
| 2009-10-22 | 477 | 477 | 466 | 477 | 2,010,000 | 477 |
| 2009-10-21 | 473 | 480 | 470 | 476 | 1,200,000 | 476 |
| 2009-10-20 | 475 | 475 | 468 | 473 | 665,000 | 473 |
| 2009-10-19 | 459 | 467 | 454 | 467 | 1,181,000 | 467 |
| 2009-10-16 | 462 | 463 | 454 | 458 | 855,000 | 458 |
| 2009-10-15 | 456 | 464 | 455 | 458 | 1,385,000 | 458 |
| 2009-10-14 | 458 | 458 | 447 | 451 | 1,598,000 | 451 |
| 2009-10-13 | 466 | 466 | 457 | 457 | 1,083,000 | 457 |
| 2009-10-09 | 464 | 465 | 452 | 458 | 1,436,000 | 458 |
| 2009-10-08 | 464 | 465 | 457 | 459 | 860,000 | 459 |
| 2009-10-07 | 457 | 464 | 454 | 463 | 1,943,000 | 463 |
| 2009-10-06 | 457 | 459 | 447 | 454 | 1,572,000 | 454 |
| 2009-10-05 | 458 | 464 | 455 | 457 | 1,360,000 | 457 |
| 2009-10-02 | 458 | 466 | 458 | 462 | 1,441,000 | 462 |
| 2009-10-01 | 484 | 485 | 470 | 477 | 1,209,000 | 477 |
| 2009-09-30 | 484 | 494 | 480 | 494 | 1,034,000 | 494 |
| 2009-09-29 | 483 | 483 | 473 | 479 | 1,211,000 | 479 |
| 2009-09-28 | 476 | 484 | 470 | 484 | 1,109,000 | 484 |
| 2009-09-25 | 499 | 499 | 474 | 481 | 863,000 | 481 |
| 2009-09-24 | 487 | 499 | 487 | 497 | 1,839,000 | 497 |
| 2009-09-18 | 476 | 481 | 467 | 474 | 1,113,000 | 474 |
| 2009-09-17 | 483 | 485 | 470 | 477 | 1,003,000 | 477 |
| 2009-09-16 | 493 | 495 | 480 | 483 | 1,082,000 | 483 |
| 2009-09-15 | 495 | 497 | 490 | 492 | 731,000 | 492 |
| 2009-09-14 | 500 | 502 | 486 | 495 | 695,000 | 495 |
| 2009-09-11 | 519 | 519 | 500 | 505 | 1,327,000 | 505 |
| 2009-09-10 | 504 | 515 | 501 | 512 | 1,003,000 | 512 |
| 2009-09-09 | 502 | 502 | 494 | 499 | 712,000 | 499 |
| 2009-09-08 | 511 | 512 | 503 | 504 | 996,000 | 504 |
| 2009-09-07 | 521 | 524 | 511 | 512 | 579,000 | 512 |
| 2009-09-04 | 518 | 524 | 516 | 520 | 1,007,000 | 520 |
| 2009-09-03 | 520 | 523 | 516 | 519 | 768,000 | 519 |
| 2009-09-02 | 523 | 523 | 517 | 518 | 1,033,000 | 518 |
| 2009-09-01 | 527 | 532 | 524 | 528 | 514,000 | 528 |
| 2009-08-31 | 531 | 539 | 524 | 526 | 804,000 | 526 |
| 2009-08-28 | 524 | 526 | 521 | 526 | 582,000 | 526 |
| 2009-08-27 | 524 | 526 | 516 | 523 | 873,000 | 523 |
| 2009-08-26 | 529 | 530 | 522 | 523 | 1,340,000 | 523 |
| 2009-08-25 | 532 | 540 | 525 | 528 | 1,167,000 | 528 |
| 2009-08-24 | 540 | 548 | 536 | 536 | 886,000 | 536 |
| 2009-08-21 | 527 | 533 | 519 | 525 | 1,282,000 | 525 |
| 2009-08-20 | 526 | 538 | 522 | 535 | 768,000 | 535 |
| 2009-08-19 | 534 | 535 | 523 | 525 | 781,000 | 525 |
| 2009-08-18 | 531 | 539 | 530 | 532 | 1,523,000 | 532 |
| 2009-08-17 | 546 | 547 | 537 | 537 | 854,000 | 537 |
| 2009-08-14 | 546 | 552 | 546 | 547 | 977,000 | 547 |
| 2009-08-13 | 547 | 550 | 546 | 548 | 693,000 | 548 |
| 2009-08-12 | 551 | 551 | 544 | 544 | 928,000 | 544 |
| 2009-08-11 | 539 | 552 | 538 | 552 | 1,160,000 | 552 |
| 2009-08-10 | 541 | 545 | 533 | 536 | 674,000 | 536 |
| 2009-08-07 | 541 | 543 | 530 | 538 | 1,173,000 | 538 |
| 2009-08-06 | 550 | 550 | 539 | 541 | 843,000 | 541 |
| 2009-08-05 | 552 | 554 | 547 | 547 | 549,000 | 547 |
| 2009-08-04 | 554 | 555 | 548 | 551 | 636,000 | 551 |
| 2009-08-03 | 551 | 556 | 547 | 549 | 564,000 | 549 |
| 2009-07-31 | 540 | 550 | 537 | 550 | 1,263,000 | 550 |
| 2009-07-30 | 533 | 533 | 525 | 531 | 475,000 | 531 |
| 2009-07-29 | 529 | 538 | 529 | 535 | 453,000 | 535 |
| 2009-07-28 | 531 | 533 | 528 | 533 | 280,000 | 533 |
| 2009-07-27 | 535 | 540 | 531 | 531 | 439,000 | 531 |
| 2009-07-24 | 533 | 535 | 524 | 529 | 875,000 | 529 |
| 2009-07-23 | 534 | 538 | 526 | 530 | 657,000 | 530 |
| 2009-07-22 | 537 | 539 | 532 | 534 | 649,000 | 534 |
| 2009-07-21 | 534 | 537 | 529 | 532 | 851,000 | 532 |
| 2009-07-17 | 514 | 520 | 513 | 519 | 536,000 | 519 |
| 2009-07-16 | 525 | 530 | 511 | 512 | 883,000 | 512 |
| 2009-07-15 | 529 | 531 | 516 | 519 | 1,094,000 | 519 |
| 2009-07-14 | 535 | 539 | 518 | 524 | 1,282,000 | 524 |
| 2009-07-13 | 534 | 539 | 526 | 526 | 1,220,000 | 526 |
| 2009-07-10 | 528 | 535 | 527 | 535 | 1,242,000 | 535 |
| 2009-07-09 | 532 | 539 | 521 | 522 | 1,112,000 | 522 |
| 2009-07-08 | 547 | 550 | 534 | 541 | 1,160,000 | 541 |
| 2009-07-07 | 545 | 553 | 544 | 547 | 1,209,000 | 547 |
| 2009-07-06 | 539 | 549 | 537 | 545 | 1,025,000 | 545 |
| 2009-07-03 | 527 | 540 | 526 | 535 | 968,000 | 535 |
| 2009-07-02 | 536 | 539 | 533 | 536 | 882,000 | 536 |
| 2009-07-01 | 533 | 548 | 533 | 539 | 1,244,000 | 539 |
| 2009-06-30 | 536 | 543 | 533 | 537 | 1,461,000 | 537 |
| 2009-06-29 | 536 | 537 | 526 | 526 | 912,000 | 526 |
| 2009-06-26 | 539 | 541 | 528 | 537 | 817,000 | 537 |
| 2009-06-25 | 535 | 542 | 525 | 535 | 1,828,000 | 535 |
| 2009-06-24 | 541 | 541 | 530 | 535 | 1,316,000 | 535 |
| 2009-06-23 | 509 | 540 | 509 | 540 | 3,028,000 | 540 |
| 2009-06-22 | 521 | 521 | 512 | 516 | 1,330,000 | 516 |
| 2009-06-19 | 511 | 523 | 510 | 521 | 2,091,000 | 521 |
| 2009-06-18 | 524 | 525 | 512 | 515 | 994,000 | 515 |
| 2009-06-17 | 512 | 526 | 512 | 524 | 720,000 | 524 |
| 2009-06-16 | 534 | 535 | 515 | 520 | 1,282,000 | 520 |
| 2009-06-15 | 554 | 554 | 541 | 547 | 1,225,000 | 547 |
| 2009-06-12 | 548 | 560 | 548 | 557 | 2,055,000 | 557 |
| 2009-06-11 | 544 | 553 | 542 | 548 | 1,544,000 | 548 |
| 2009-06-10 | 521 | 542 | 521 | 538 | 1,885,000 | 538 |
| 2009-06-09 | 519 | 525 | 517 | 519 | 1,459,000 | 519 |
| 2009-06-08 | 514 | 522 | 514 | 519 | 880,000 | 519 |
| 2009-06-05 | 513 | 517 | 511 | 513 | 1,025,000 | 513 |
| 2009-06-04 | 516 | 521 | 510 | 510 | 710,000 | 510 |
| 2009-06-03 | 515 | 523 | 515 | 515 | 736,000 | 515 |
| 2009-06-02 | 532 | 532 | 516 | 517 | 690,000 | 517 |
| 2009-06-01 | 509 | 526 | 507 | 524 | 1,544,000 | 524 |
| 2009-05-29 | 511 | 511 | 501 | 505 | 1,134,000 | 505 |
| 2009-05-28 | 508 | 520 | 506 | 507 | 1,098,000 | 507 |
| 2009-05-27 | 510 | 523 | 509 | 517 | 2,079,000 | 517 |
| 2009-05-26 | 499 | 500 | 493 | 498 | 758,000 | 498 |
| 2009-05-25 | 494 | 505 | 494 | 497 | 885,000 | 497 |
| 2009-05-22 | 489 | 498 | 489 | 493 | 1,141,000 | 493 |
| 2009-05-21 | 496 | 500 | 489 | 498 | 913,000 | 498 |
| 2009-05-20 | 500 | 504 | 496 | 500 | 1,138,000 | 500 |
| 2009-05-19 | 508 | 508 | 494 | 499 | 1,423,000 | 499 |
| 2009-05-18 | 498 | 504 | 492 | 497 | 1,351,000 | 497 |
| 2009-05-15 | 495 | 513 | 494 | 513 | 1,419,000 | 513 |
| 2009-05-14 | 496 | 497 | 485 | 485 | 1,156,000 | 485 |
| 2009-05-13 | 497 | 506 | 497 | 500 | 2,165,000 | 500 |
| 2009-05-12 | 500 | 503 | 491 | 492 | 1,115,000 | 492 |
| 2009-05-11 | 502 | 518 | 502 | 507 | 2,404,000 | 507 |
| 2009-05-08 | 494 | 503 | 485 | 502 | 1,818,000 | 502 |
| 2009-05-07 | 495 | 499 | 488 | 495 | 1,948,000 | 495 |
| 2009-05-01 | 489 | 489 | 481 | 484 | 978,000 | 484 |
| 2009-04-30 | 499 | 503 | 487 | 488 | 2,228,000 | 488 |
| 2009-04-28 | 483 | 497 | 482 | 489 | 2,043,000 | 489 |
| 2009-04-27 | 482 | 493 | 476 | 482 | 1,007,000 | 482 |
| 2009-04-24 | 482 | 497 | 477 | 481 | 1,430,000 | 481 |
| 2009-04-23 | 486 | 489 | 478 | 483 | 1,949,000 | 483 |
| 2009-04-22 | 495 | 499 | 486 | 492 | 842,000 | 492 |
| 2009-04-21 | 497 | 497 | 481 | 492 | 1,902,000 | 492 |
| 2009-04-20 | 504 | 505 | 496 | 500 | 1,071,000 | 500 |
| 2009-04-17 | 505 | 513 | 501 | 503 | 1,352,000 | 503 |
| 2009-04-16 | 511 | 512 | 499 | 503 | 1,073,000 | 503 |
| 2009-04-15 | 508 | 512 | 502 | 508 | 1,039,000 | 508 |
| 2009-04-14 | 512 | 513 | 494 | 506 | 1,842,000 | 506 |
| 2009-04-13 | 514 | 525 | 507 | 510 | 1,252,000 | 510 |
| 2009-04-10 | 522 | 523 | 503 | 517 | 1,946,000 | 517 |
| 2009-04-09 | 505 | 519 | 504 | 512 | 1,454,000 | 512 |
| 2009-04-08 | 513 | 513 | 502 | 508 | 1,685,000 | 508 |
| 2009-04-07 | 513 | 525 | 508 | 522 | 2,123,000 | 522 |
| 2009-04-06 | 539 | 542 | 501 | 507 | 2,671,000 | 507 |
| 2009-04-03 | 550 | 550 | 533 | 538 | 1,168,000 | 538 |
| 2009-04-02 | 553 | 554 | 539 | 549 | 1,120,000 | 549 |
| 2009-04-01 | 550 | 555 | 528 | 535 | 1,829,000 | 535 |
| 2009-03-31 | 543 | 548 | 518 | 530 | 1,809,000 | 530 |
| 2009-03-30 | 570 | 580 | 541 | 542 | 2,171,000 | 542 |
| 2009-03-27 | 573 | 589 | 573 | 573 | 1,868,000 | 573 |
| 2009-03-26 | 564 | 577 | 558 | 573 | 1,838,000 | 573 |
| 2009-03-25 | 568 | 571 | 554 | 564 | 2,087,000 | 564 |
| 2009-03-24 | 580 | 587 | 555 | 567 | 2,159,000 | 567 |
| 2009-03-23 | 547 | 555 | 540 | 550 | 1,423,000 | 550 |
| 2009-03-19 | 539 | 544 | 527 | 532 | 1,185,000 | 532 |
| 2009-03-18 | 524 | 532 | 520 | 527 | 1,804,000 | 527 |
| 2009-03-17 | 520 | 523 | 514 | 518 | 1,559,000 | 518 |
| 2009-03-16 | 515 | 529 | 515 | 519 | 1,201,000 | 519 |
| 2009-03-13 | 483 | 504 | 483 | 500 | 2,054,000 | 500 |
| 2009-03-12 | 499 | 499 | 475 | 478 | 796,000 | 478 |
| 2009-03-11 | 500 | 506 | 494 | 495 | 1,170,000 | 495 |
| 2009-03-10 | 487 | 497 | 486 | 492 | 979,000 | 492 |
| 2009-03-09 | 505 | 506 | 491 | 495 | 987,000 | 495 |
| 2009-03-06 | 510 | 520 | 504 | 505 | 1,148,000 | 505 |
| 2009-03-05 | 515 | 533 | 511 | 523 | 1,130,000 | 523 |
| 2009-03-04 | 501 | 513 | 495 | 508 | 723,000 | 508 |
| 2009-03-03 | 498 | 513 | 493 | 503 | 897,000 | 503 |
| 2009-03-02 | 510 | 523 | 506 | 513 | 791,000 | 513 |
| 2009-02-27 | 510 | 530 | 502 | 529 | 1,671,000 | 529 |
| 2009-02-26 | 511 | 511 | 498 | 501 | 1,000,000 | 501 |
| 2009-02-25 | 520 | 520 | 500 | 506 | 1,239,000 | 506 |
| 2009-02-24 | 494 | 514 | 493 | 511 | 885,000 | 511 |
| 2009-02-23 | 493 | 506 | 488 | 500 | 1,209,000 | 500 |
| 2009-02-20 | 527 | 530 | 511 | 513 | 779,000 | 513 |
| 2009-02-19 | 523 | 527 | 519 | 526 | 817,000 | 526 |
| 2009-02-18 | 517 | 524 | 510 | 514 | 880,000 | 514 |
| 2009-02-17 | 520 | 523 | 510 | 516 | 824,000 | 516 |
| 2009-02-16 | 517 | 529 | 511 | 529 | 694,000 | 529 |
| 2009-02-13 | 509 | 517 | 507 | 510 | 837,000 | 510 |
| 2009-02-12 | 503 | 507 | 498 | 502 | 867,000 | 502 |
| 2009-02-10 | 519 | 525 | 509 | 513 | 668,000 | 513 |
| 2009-02-09 | 530 | 538 | 508 | 515 | 844,000 | 515 |
| 2009-02-06 | 523 | 525 | 517 | 523 | 618,000 | 523 |
| 2009-02-05 | 516 | 523 | 510 | 517 | 757,000 | 517 |
| 2009-02-04 | 502 | 518 | 497 | 515 | 931,000 | 515 |
| 2009-02-03 | 509 | 525 | 505 | 505 | 777,000 | 505 |
| 2009-02-02 | 518 | 521 | 502 | 517 | 739,000 | 517 |
| 2009-01-30 | 528 | 532 | 517 | 529 | 706,000 | 529 |
| 2009-01-29 | 536 | 538 | 527 | 537 | 736,000 | 537 |
| 2009-01-28 | 528 | 536 | 524 | 530 | 527,000 | 530 |
| 2009-01-27 | 513 | 540 | 513 | 536 | 1,230,000 | 536 |
| 2009-01-26 | 501 | 517 | 501 | 507 | 561,000 | 507 |
| 2009-01-23 | 520 | 520 | 505 | 506 | 702,000 | 506 |
| 2009-01-22 | 522 | 526 | 514 | 521 | 627,000 | 521 |
| 2009-01-21 | 518 | 524 | 515 | 517 | 928,000 | 517 |
| 2009-01-20 | 533 | 536 | 524 | 528 | 1,121,000 | 528 |
| 2009-01-19 | 529 | 529 | 513 | 523 | 977,000 | 523 |
| 2009-01-16 | 520 | 528 | 516 | 528 | 920,000 | 528 |
| 2009-01-15 | 492 | 525 | 491 | 509 | 1,221,000 | 509 |
| 2009-01-14 | 495 | 517 | 495 | 505 | 873,000 | 505 |
| 2009-01-13 | 508 | 511 | 497 | 502 | 1,923,000 | 502 |
| 2009-01-09 | 509 | 522 | 508 | 515 | 779,000 | 515 |
| 2009-01-08 | 527 | 531 | 516 | 518 | 1,935,000 | 518 |
| 2009-01-07 | 544 | 549 | 534 | 537 | 2,255,000 | 537 |
| 2009-01-06 | 552 | 552 | 538 | 542 | 1,215,000 | 542 |
| 2009-01-05 | 567 | 569 | 542 | 544 | 775,000 | 544 |
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
