8334 (株)群馬銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 795 | 796 | 785 | 785 | 1,023,000 | 785 |
| 2014-12-29 | 799 | 800 | 782 | 789 | 1,299,000 | 789 |
| 2014-12-26 | 792 | 796 | 787 | 794 | 865,000 | 794 |
| 2014-12-25 | 789 | 791 | 783 | 786 | 776,000 | 786 |
| 2014-12-24 | 778 | 790 | 776 | 789 | 1,054,000 | 789 |
| 2014-12-22 | 780 | 784 | 766 | 771 | 1,098,000 | 771 |
| 2014-12-19 | 766 | 786 | 766 | 783 | 2,237,000 | 783 |
| 2014-12-18 | 753 | 765 | 751 | 756 | 3,027,000 | 756 |
| 2014-12-17 | 725 | 747 | 724 | 738 | 2,256,000 | 738 |
| 2014-12-16 | 717 | 728 | 716 | 724 | 2,066,000 | 724 |
| 2014-12-15 | 717 | 727 | 715 | 723 | 1,351,000 | 723 |
| 2014-12-12 | 741 | 744 | 725 | 725 | 3,031,000 | 725 |
| 2014-12-11 | 730 | 743 | 730 | 735 | 2,448,000 | 735 |
| 2014-12-10 | 744 | 747 | 738 | 739 | 2,673,000 | 739 |
| 2014-12-09 | 730 | 749 | 727 | 748 | 1,489,000 | 748 |
| 2014-12-08 | 734 | 735 | 724 | 731 | 889,000 | 731 |
| 2014-12-05 | 729 | 732 | 723 | 731 | 1,290,000 | 731 |
| 2014-12-04 | 717 | 729 | 717 | 727 | 1,133,000 | 727 |
| 2014-12-03 | 710 | 720 | 710 | 716 | 1,553,000 | 716 |
| 2014-12-02 | 704 | 713 | 699 | 712 | 796,000 | 712 |
| 2014-12-01 | 706 | 712 | 703 | 707 | 722,000 | 707 |
| 2014-11-28 | 693 | 708 | 693 | 706 | 866,000 | 706 |
| 2014-11-27 | 702 | 706 | 690 | 691 | 976,000 | 691 |
| 2014-11-26 | 700 | 709 | 696 | 702 | 886,000 | 702 |
| 2014-11-25 | 720 | 723 | 700 | 701 | 2,385,000 | 701 |
| 2014-11-21 | 717 | 720 | 707 | 715 | 1,390,000 | 715 |
| 2014-11-20 | 723 | 725 | 716 | 717 | 971,000 | 717 |
| 2014-11-19 | 719 | 727 | 710 | 713 | 1,325,000 | 713 |
| 2014-11-18 | 711 | 725 | 711 | 719 | 1,416,000 | 719 |
| 2014-11-17 | 722 | 723 | 700 | 701 | 1,053,000 | 701 |
| 2014-11-14 | 730 | 730 | 718 | 724 | 1,547,000 | 724 |
| 2014-11-13 | 708 | 722 | 707 | 719 | 985,000 | 719 |
| 2014-11-12 | 719 | 727 | 709 | 711 | 892,000 | 711 |
| 2014-11-11 | 714 | 715 | 700 | 712 | 1,642,000 | 712 |
| 2014-11-10 | 713 | 714 | 705 | 713 | 832,000 | 713 |
| 2014-11-07 | 699 | 718 | 698 | 714 | 1,347,000 | 714 |
| 2014-11-06 | 714 | 718 | 692 | 693 | 1,955,000 | 693 |
| 2014-11-05 | 711 | 721 | 706 | 721 | 1,973,000 | 721 |
| 2014-11-04 | 735 | 738 | 707 | 712 | 3,308,000 | 712 |
| 2014-10-31 | 655 | 688 | 653 | 687 | 3,586,000 | 687 |
| 2014-10-30 | 638 | 650 | 634 | 647 | 2,489,000 | 647 |
| 2014-10-29 | 628 | 638 | 628 | 634 | 1,628,000 | 634 |
| 2014-10-28 | 616 | 624 | 616 | 620 | 1,013,000 | 620 |
| 2014-10-27 | 610 | 618 | 605 | 616 | 1,404,000 | 616 |
| 2014-10-24 | 609 | 613 | 600 | 607 | 1,223,000 | 607 |
| 2014-10-23 | 592 | 603 | 587 | 597 | 1,463,000 | 597 |
| 2014-10-22 | 588 | 595 | 578 | 591 | 1,301,000 | 591 |
| 2014-10-21 | 584 | 586 | 570 | 572 | 1,299,000 | 572 |
| 2014-10-20 | 577 | 582 | 572 | 579 | 1,879,000 | 579 |
| 2014-10-17 | 574 | 576 | 556 | 560 | 1,766,000 | 560 |
| 2014-10-16 | 573 | 573 | 568 | 570 | 1,421,000 | 570 |
| 2014-10-15 | 579 | 585 | 575 | 583 | 900,000 | 583 |
| 2014-10-14 | 579 | 586 | 577 | 580 | 1,248,000 | 580 |
| 2014-10-10 | 592 | 596 | 587 | 590 | 1,215,000 | 590 |
| 2014-10-09 | 609 | 613 | 604 | 605 | 1,408,000 | 605 |
| 2014-10-08 | 606 | 609 | 598 | 607 | 1,275,000 | 607 |
| 2014-10-07 | 617 | 622 | 612 | 616 | 1,132,000 | 616 |
| 2014-10-06 | 620 | 621 | 613 | 613 | 741,000 | 613 |
| 2014-10-03 | 608 | 616 | 608 | 610 | 737,000 | 610 |
| 2014-10-02 | 629 | 630 | 608 | 610 | 1,364,000 | 610 |
| 2014-10-01 | 637 | 641 | 632 | 636 | 914,000 | 636 |
| 2014-09-30 | 641 | 641 | 632 | 632 | 2,099,000 | 632 |
| 2014-09-29 | 646 | 647 | 636 | 644 | 1,908,000 | 644 |
| 2014-09-26 | 644 | 657 | 638 | 641 | 2,893,000 | 641 |
| 2014-09-25 | 644 | 658 | 644 | 658 | 1,766,000 | 658 |
| 2014-09-24 | 640 | 643 | 634 | 640 | 1,200,000 | 640 |
| 2014-09-22 | 629 | 647 | 628 | 646 | 1,912,000 | 646 |
| 2014-09-19 | 616 | 627 | 613 | 624 | 1,143,000 | 624 |
| 2014-09-18 | 612 | 619 | 610 | 616 | 849,000 | 616 |
| 2014-09-17 | 618 | 620 | 607 | 607 | 1,169,000 | 607 |
| 2014-09-16 | 627 | 627 | 620 | 620 | 521,000 | 620 |
| 2014-09-12 | 625 | 630 | 623 | 629 | 1,170,000 | 629 |
| 2014-09-11 | 629 | 630 | 625 | 626 | 524,000 | 626 |
| 2014-09-10 | 615 | 625 | 614 | 625 | 611,000 | 625 |
| 2014-09-09 | 622 | 622 | 615 | 615 | 534,000 | 615 |
| 2014-09-08 | 619 | 621 | 611 | 620 | 481,000 | 620 |
| 2014-09-05 | 625 | 626 | 614 | 615 | 454,000 | 615 |
| 2014-09-04 | 624 | 626 | 619 | 623 | 508,000 | 623 |
| 2014-09-03 | 624 | 630 | 621 | 623 | 632,000 | 623 |
| 2014-09-02 | 615 | 622 | 609 | 621 | 714,000 | 621 |
| 2014-09-01 | 611 | 615 | 611 | 614 | 202,000 | 614 |
| 2014-08-29 | 610 | 614 | 610 | 613 | 621,000 | 613 |
| 2014-08-28 | 609 | 615 | 604 | 615 | 808,000 | 615 |
| 2014-08-27 | 612 | 616 | 611 | 614 | 363,000 | 614 |
| 2014-08-26 | 619 | 619 | 608 | 611 | 509,000 | 611 |
| 2014-08-25 | 618 | 621 | 615 | 619 | 411,000 | 619 |
| 2014-08-22 | 625 | 627 | 618 | 619 | 518,000 | 619 |
| 2014-08-21 | 617 | 621 | 615 | 620 | 723,000 | 620 |
| 2014-08-20 | 612 | 617 | 612 | 617 | 748,000 | 617 |
| 2014-08-19 | 611 | 613 | 608 | 610 | 644,000 | 610 |
| 2014-08-18 | 606 | 607 | 604 | 605 | 373,000 | 605 |
| 2014-08-15 | 605 | 610 | 603 | 607 | 491,000 | 607 |
| 2014-08-14 | 605 | 609 | 601 | 607 | 419,000 | 607 |
| 2014-08-13 | 593 | 602 | 593 | 601 | 331,000 | 601 |
| 2014-08-12 | 595 | 600 | 594 | 596 | 443,000 | 596 |
| 2014-08-11 | 591 | 595 | 585 | 595 | 458,000 | 595 |
| 2014-08-08 | 588 | 591 | 577 | 578 | 854,000 | 578 |
| 2014-08-07 | 590 | 592 | 583 | 592 | 943,000 | 592 |
| 2014-08-06 | 595 | 602 | 590 | 590 | 778,000 | 590 |
| 2014-08-05 | 603 | 611 | 598 | 600 | 789,000 | 600 |
| 2014-08-04 | 608 | 614 | 601 | 609 | 1,078,000 | 609 |
| 2014-08-01 | 605 | 610 | 602 | 609 | 493,000 | 609 |
| 2014-07-31 | 613 | 616 | 608 | 611 | 646,000 | 611 |
| 2014-07-30 | 608 | 612 | 606 | 611 | 440,000 | 611 |
| 2014-07-29 | 609 | 611 | 605 | 611 | 541,000 | 611 |
| 2014-07-28 | 608 | 613 | 606 | 610 | 579,000 | 610 |
| 2014-07-25 | 605 | 610 | 603 | 610 | 525,000 | 610 |
| 2014-07-24 | 603 | 607 | 601 | 602 | 966,000 | 602 |
| 2014-07-23 | 610 | 611 | 603 | 605 | 635,000 | 605 |
| 2014-07-22 | 600 | 610 | 600 | 607 | 733,000 | 607 |
| 2014-07-18 | 597 | 599 | 592 | 595 | 885,000 | 595 |
| 2014-07-17 | 608 | 611 | 600 | 602 | 1,216,000 | 602 |
| 2014-07-16 | 606 | 612 | 603 | 607 | 745,000 | 607 |
| 2014-07-15 | 600 | 608 | 600 | 606 | 761,000 | 606 |
| 2014-07-14 | 596 | 599 | 592 | 598 | 466,000 | 598 |
| 2014-07-11 | 593 | 595 | 588 | 594 | 679,000 | 594 |
| 2014-07-10 | 602 | 605 | 597 | 599 | 766,000 | 599 |
| 2014-07-09 | 597 | 603 | 597 | 598 | 919,000 | 598 |
| 2014-07-08 | 602 | 609 | 600 | 602 | 813,000 | 602 |
| 2014-07-07 | 604 | 608 | 601 | 603 | 529,000 | 603 |
| 2014-07-04 | 607 | 609 | 605 | 609 | 540,000 | 609 |
| 2014-07-03 | 608 | 610 | 600 | 603 | 521,000 | 603 |
| 2014-07-02 | 605 | 609 | 603 | 606 | 980,000 | 606 |
| 2014-07-01 | 600 | 608 | 598 | 605 | 1,236,000 | 605 |
| 2014-06-30 | 590 | 599 | 589 | 599 | 780,000 | 599 |
| 2014-06-27 | 594 | 594 | 581 | 587 | 1,093,000 | 587 |
| 2014-06-26 | 600 | 607 | 593 | 594 | 952,000 | 594 |
| 2014-06-25 | 594 | 599 | 592 | 593 | 608,000 | 593 |
| 2014-06-24 | 594 | 599 | 589 | 596 | 1,091,000 | 596 |
| 2014-06-23 | 593 | 596 | 588 | 590 | 1,066,000 | 590 |
| 2014-06-20 | 598 | 602 | 594 | 597 | 1,705,000 | 597 |
| 2014-06-19 | 592 | 604 | 586 | 602 | 1,398,000 | 602 |
| 2014-06-18 | 576 | 596 | 576 | 594 | 2,886,000 | 594 |
| 2014-06-17 | 561 | 576 | 556 | 576 | 1,261,000 | 576 |
| 2014-06-16 | 556 | 563 | 556 | 558 | 460,000 | 558 |
| 2014-06-13 | 554 | 564 | 551 | 564 | 1,026,000 | 564 |
| 2014-06-12 | 560 | 562 | 555 | 561 | 751,000 | 561 |
| 2014-06-11 | 555 | 564 | 555 | 563 | 783,000 | 563 |
| 2014-06-10 | 551 | 557 | 548 | 552 | 656,000 | 552 |
| 2014-06-09 | 557 | 557 | 549 | 549 | 450,000 | 549 |
| 2014-06-06 | 552 | 554 | 550 | 553 | 852,000 | 553 |
| 2014-06-05 | 552 | 556 | 550 | 552 | 711,000 | 552 |
| 2014-06-04 | 552 | 552 | 546 | 549 | 668,000 | 549 |
| 2014-06-03 | 554 | 555 | 548 | 551 | 767,000 | 551 |
| 2014-06-02 | 534 | 548 | 534 | 546 | 1,689,000 | 546 |
| 2014-05-30 | 535 | 539 | 530 | 533 | 5,057,000 | 533 |
| 2014-05-29 | 537 | 540 | 534 | 537 | 1,096,000 | 537 |
| 2014-05-28 | 544 | 547 | 542 | 542 | 745,000 | 542 |
| 2014-05-27 | 540 | 547 | 538 | 539 | 1,226,000 | 539 |
| 2014-05-26 | 543 | 544 | 538 | 543 | 671,000 | 543 |
| 2014-05-23 | 534 | 540 | 534 | 536 | 1,472,000 | 536 |
| 2014-05-22 | 533 | 537 | 524 | 535 | 1,419,000 | 535 |
| 2014-05-21 | 528 | 533 | 524 | 528 | 785,000 | 528 |
| 2014-05-20 | 542 | 542 | 535 | 535 | 981,000 | 535 |
| 2014-05-19 | 538 | 541 | 535 | 539 | 702,000 | 539 |
| 2014-05-16 | 537 | 540 | 530 | 538 | 870,000 | 538 |
| 2014-05-15 | 536 | 549 | 527 | 547 | 1,383,000 | 547 |
| 2014-05-14 | 537 | 543 | 534 | 543 | 518,000 | 543 |
| 2014-05-13 | 535 | 539 | 534 | 536 | 590,000 | 536 |
| 2014-05-12 | 532 | 534 | 523 | 525 | 810,000 | 525 |
| 2014-05-09 | 527 | 539 | 526 | 532 | 465,000 | 532 |
| 2014-05-08 | 530 | 537 | 530 | 531 | 551,000 | 531 |
| 2014-05-07 | 543 | 546 | 527 | 529 | 1,024,000 | 529 |
| 2014-05-02 | 550 | 552 | 546 | 550 | 478,000 | 550 |
| 2014-05-01 | 546 | 555 | 545 | 554 | 726,000 | 554 |
| 2014-04-30 | 540 | 545 | 537 | 543 | 975,000 | 543 |
| 2014-04-28 | 536 | 538 | 529 | 537 | 483,000 | 537 |
| 2014-04-25 | 534 | 542 | 533 | 538 | 638,000 | 538 |
| 2014-04-24 | 536 | 540 | 530 | 534 | 672,000 | 534 |
| 2014-04-23 | 534 | 535 | 531 | 533 | 847,000 | 533 |
| 2014-04-22 | 540 | 541 | 532 | 533 | 629,000 | 533 |
| 2014-04-21 | 537 | 540 | 535 | 535 | 609,000 | 535 |
| 2014-04-18 | 535 | 536 | 529 | 536 | 458,000 | 536 |
| 2014-04-17 | 533 | 534 | 527 | 532 | 1,088,000 | 532 |
| 2014-04-16 | 527 | 534 | 524 | 533 | 997,000 | 533 |
| 2014-04-15 | 523 | 525 | 519 | 523 | 807,000 | 523 |
| 2014-04-14 | 523 | 529 | 519 | 521 | 802,000 | 521 |
| 2014-04-11 | 524 | 531 | 520 | 525 | 774,000 | 525 |
| 2014-04-10 | 537 | 543 | 532 | 532 | 967,000 | 532 |
| 2014-04-09 | 538 | 543 | 532 | 534 | 1,289,000 | 534 |
| 2014-04-08 | 550 | 551 | 541 | 546 | 978,000 | 546 |
| 2014-04-07 | 555 | 562 | 551 | 554 | 998,000 | 554 |
| 2014-04-04 | 570 | 573 | 562 | 565 | 916,000 | 565 |
| 2014-04-03 | 569 | 576 | 565 | 570 | 1,441,000 | 570 |
| 2014-04-02 | 564 | 574 | 562 | 564 | 1,433,000 | 564 |
| 2014-04-01 | 565 | 565 | 551 | 562 | 1,652,000 | 562 |
| 2014-03-31 | 572 | 573 | 555 | 562 | 2,352,000 | 562 |
| 2014-03-28 | 561 | 569 | 558 | 567 | 1,352,000 | 567 |
| 2014-03-27 | 547 | 562 | 544 | 562 | 2,636,000 | 562 |
| 2014-03-26 | 551 | 555 | 536 | 542 | 1,941,000 | 542 |
| 2014-03-25 | 537 | 562 | 535 | 545 | 1,781,000 | 545 |
| 2014-03-24 | 517 | 543 | 517 | 536 | 1,212,000 | 536 |
| 2014-03-20 | 526 | 526 | 513 | 513 | 1,039,000 | 513 |
| 2014-03-19 | 525 | 528 | 514 | 521 | 1,049,000 | 521 |
| 2014-03-18 | 530 | 534 | 522 | 525 | 581,000 | 525 |
| 2014-03-17 | 527 | 532 | 516 | 521 | 742,000 | 521 |
| 2014-03-14 | 537 | 538 | 529 | 531 | 1,960,000 | 531 |
| 2014-03-13 | 539 | 544 | 536 | 544 | 1,100,000 | 544 |
| 2014-03-12 | 547 | 547 | 541 | 541 | 1,338,000 | 541 |
| 2014-03-11 | 556 | 560 | 550 | 560 | 1,181,000 | 560 |
| 2014-03-10 | 562 | 562 | 551 | 554 | 1,070,000 | 554 |
| 2014-03-07 | 556 | 568 | 553 | 566 | 1,458,000 | 566 |
| 2014-03-06 | 543 | 551 | 541 | 550 | 640,000 | 550 |
| 2014-03-05 | 545 | 554 | 542 | 543 | 1,201,000 | 543 |
| 2014-03-04 | 525 | 537 | 521 | 536 | 550,000 | 536 |
| 2014-03-03 | 530 | 530 | 514 | 528 | 721,000 | 528 |
| 2014-02-28 | 540 | 540 | 530 | 535 | 913,000 | 535 |
| 2014-02-27 | 545 | 549 | 538 | 539 | 571,000 | 539 |
| 2014-02-26 | 546 | 554 | 542 | 546 | 582,000 | 546 |
| 2014-02-25 | 551 | 554 | 545 | 553 | 618,000 | 553 |
| 2014-02-24 | 547 | 558 | 535 | 541 | 728,000 | 541 |
| 2014-02-21 | 532 | 549 | 532 | 547 | 704,000 | 547 |
| 2014-02-20 | 538 | 538 | 524 | 526 | 636,000 | 526 |
| 2014-02-19 | 540 | 544 | 532 | 538 | 572,000 | 538 |
| 2014-02-18 | 527 | 545 | 523 | 543 | 846,000 | 543 |
| 2014-02-17 | 513 | 525 | 511 | 524 | 479,000 | 524 |
| 2014-02-14 | 523 | 531 | 510 | 513 | 952,000 | 513 |
| 2014-02-13 | 534 | 535 | 521 | 522 | 831,000 | 522 |
| 2014-02-12 | 543 | 547 | 532 | 533 | 844,000 | 533 |
| 2014-02-10 | 547 | 547 | 533 | 537 | 1,088,000 | 537 |
| 2014-02-07 | 525 | 529 | 519 | 527 | 845,000 | 527 |
| 2014-02-06 | 520 | 522 | 514 | 515 | 724,000 | 515 |
| 2014-02-05 | 519 | 523 | 510 | 519 | 870,000 | 519 |
| 2014-02-04 | 535 | 539 | 510 | 511 | 1,512,000 | 511 |
| 2014-02-03 | 546 | 548 | 539 | 541 | 1,013,000 | 541 |
| 2014-01-31 | 554 | 558 | 543 | 549 | 1,765,000 | 549 |
| 2014-01-30 | 555 | 562 | 546 | 551 | 1,631,000 | 551 |
| 2014-01-29 | 555 | 562 | 553 | 562 | 1,196,000 | 562 |
| 2014-01-28 | 557 | 560 | 549 | 550 | 1,673,000 | 550 |
| 2014-01-27 | 560 | 566 | 555 | 555 | 1,761,000 | 555 |
| 2014-01-24 | 584 | 592 | 580 | 582 | 1,464,000 | 582 |
| 2014-01-23 | 609 | 611 | 594 | 594 | 1,060,000 | 594 |
| 2014-01-22 | 605 | 611 | 602 | 611 | 855,000 | 611 |
| 2014-01-21 | 605 | 608 | 603 | 606 | 626,000 | 606 |
| 2014-01-20 | 603 | 604 | 600 | 602 | 500,000 | 602 |
| 2014-01-17 | 599 | 605 | 595 | 603 | 635,000 | 603 |
| 2014-01-16 | 603 | 614 | 601 | 603 | 1,245,000 | 603 |
| 2014-01-15 | 597 | 602 | 585 | 601 | 1,351,000 | 601 |
| 2014-01-14 | 589 | 597 | 583 | 591 | 1,227,000 | 591 |
| 2014-01-10 | 589 | 596 | 584 | 596 | 752,000 | 596 |
| 2014-01-09 | 597 | 597 | 586 | 593 | 1,020,000 | 593 |
| 2014-01-08 | 588 | 597 | 586 | 597 | 889,000 | 597 |
| 2014-01-07 | 585 | 589 | 581 | 585 | 835,000 | 585 |
| 2014-01-06 | 584 | 594 | 580 | 585 | 1,465,000 | 585 |
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
