8334 (株)群馬銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 712 | 719 | 706 | 707 | 802,000 | 707 |
| 2015-12-29 | 691 | 714 | 687 | 711 | 1,277,000 | 711 |
| 2015-12-28 | 685 | 695 | 685 | 691 | 623,000 | 691 |
| 2015-12-25 | 693 | 695 | 681 | 685 | 551,000 | 685 |
| 2015-12-24 | 704 | 706 | 693 | 693 | 607,000 | 693 |
| 2015-12-22 | 695 | 701 | 689 | 697 | 949,000 | 697 |
| 2015-12-21 | 689 | 699 | 680 | 689 | 1,225,000 | 689 |
| 2015-12-18 | 709 | 727 | 695 | 696 | 2,054,000 | 696 |
| 2015-12-17 | 718 | 722 | 707 | 710 | 1,842,000 | 710 |
| 2015-12-16 | 684 | 706 | 684 | 706 | 2,754,000 | 706 |
| 2015-12-15 | 685 | 689 | 672 | 674 | 1,834,000 | 674 |
| 2015-12-14 | 684 | 689 | 681 | 686 | 1,273,000 | 686 |
| 2015-12-11 | 696 | 706 | 696 | 699 | 1,832,000 | 699 |
| 2015-12-10 | 706 | 707 | 701 | 701 | 1,196,000 | 701 |
| 2015-12-09 | 714 | 719 | 706 | 712 | 1,483,000 | 712 |
| 2015-12-08 | 724 | 729 | 716 | 716 | 1,373,000 | 716 |
| 2015-12-07 | 733 | 740 | 721 | 724 | 1,898,000 | 724 |
| 2015-12-04 | 729 | 729 | 714 | 725 | 1,521,000 | 725 |
| 2015-12-03 | 745 | 748 | 736 | 738 | 1,406,000 | 738 |
| 2015-12-02 | 741 | 748 | 736 | 743 | 1,474,000 | 743 |
| 2015-12-01 | 736 | 745 | 734 | 741 | 1,395,000 | 741 |
| 2015-11-30 | 740 | 742 | 732 | 739 | 2,754,000 | 739 |
| 2015-11-27 | 745 | 752 | 738 | 740 | 1,183,000 | 740 |
| 2015-11-26 | 743 | 749 | 738 | 744 | 716,000 | 744 |
| 2015-11-25 | 756 | 756 | 743 | 743 | 1,234,000 | 743 |
| 2015-11-24 | 765 | 765 | 755 | 759 | 1,142,000 | 759 |
| 2015-11-20 | 766 | 769 | 760 | 765 | 1,475,000 | 765 |
| 2015-11-19 | 769 | 773 | 758 | 766 | 1,438,000 | 766 |
| 2015-11-18 | 760 | 768 | 760 | 762 | 862,000 | 762 |
| 2015-11-17 | 772 | 774 | 753 | 758 | 1,560,000 | 758 |
| 2015-11-16 | 755 | 768 | 753 | 763 | 1,015,000 | 763 |
| 2015-11-13 | 764 | 769 | 760 | 766 | 1,419,000 | 766 |
| 2015-11-12 | 774 | 782 | 769 | 772 | 1,557,000 | 772 |
| 2015-11-11 | 767 | 781 | 766 | 774 | 1,344,000 | 774 |
| 2015-11-10 | 768 | 781 | 764 | 773 | 1,330,000 | 773 |
| 2015-11-09 | 797 | 797 | 767 | 771 | 1,936,000 | 771 |
| 2015-11-06 | 753 | 766 | 747 | 762 | 1,239,000 | 762 |
| 2015-11-05 | 737 | 752 | 736 | 747 | 929,000 | 747 |
| 2015-11-04 | 755 | 757 | 736 | 738 | 1,576,000 | 738 |
| 2015-11-02 | 750 | 755 | 740 | 740 | 1,070,000 | 740 |
| 2015-10-30 | 758 | 772 | 748 | 765 | 1,749,000 | 765 |
| 2015-10-29 | 761 | 763 | 749 | 758 | 3,582,000 | 758 |
| 2015-10-28 | 764 | 768 | 749 | 753 | 2,189,000 | 753 |
| 2015-10-27 | 783 | 787 | 768 | 768 | 1,013,000 | 768 |
| 2015-10-26 | 787 | 793 | 781 | 783 | 869,000 | 783 |
| 2015-10-23 | 780 | 780 | 771 | 777 | 922,000 | 777 |
| 2015-10-22 | 761 | 772 | 760 | 765 | 823,000 | 765 |
| 2015-10-21 | 748 | 766 | 741 | 763 | 1,032,000 | 763 |
| 2015-10-20 | 752 | 756 | 745 | 751 | 1,234,000 | 751 |
| 2015-10-19 | 750 | 753 | 734 | 741 | 1,135,000 | 741 |
| 2015-10-16 | 748 | 761 | 747 | 750 | 1,640,000 | 750 |
| 2015-10-15 | 729 | 749 | 729 | 747 | 1,258,000 | 747 |
| 2015-10-14 | 736 | 741 | 722 | 729 | 1,401,000 | 729 |
| 2015-10-13 | 747 | 754 | 736 | 742 | 1,284,000 | 742 |
| 2015-10-09 | 757 | 759 | 737 | 755 | 1,742,000 | 755 |
| 2015-10-08 | 772 | 772 | 753 | 753 | 1,262,000 | 753 |
| 2015-10-07 | 761 | 778 | 761 | 775 | 1,203,000 | 775 |
| 2015-10-06 | 748 | 772 | 742 | 753 | 1,877,000 | 753 |
| 2015-10-05 | 754 | 758 | 746 | 750 | 694,000 | 750 |
| 2015-10-02 | 760 | 763 | 741 | 752 | 1,455,000 | 752 |
| 2015-10-01 | 773 | 775 | 751 | 766 | 1,112,000 | 766 |
| 2015-09-30 | 747 | 770 | 745 | 763 | 1,812,000 | 763 |
| 2015-09-29 | 754 | 754 | 728 | 735 | 1,389,000 | 735 |
| 2015-09-28 | 766 | 774 | 755 | 764 | 1,193,000 | 764 |
| 2015-09-25 | 749 | 768 | 740 | 767 | 1,858,000 | 767 |
| 2015-09-24 | 748 | 766 | 743 | 748 | 1,557,000 | 748 |
| 2015-09-18 | 768 | 772 | 748 | 751 | 2,358,000 | 751 |
| 2015-09-17 | 780 | 784 | 764 | 775 | 1,333,000 | 775 |
| 2015-09-16 | 794 | 798 | 778 | 780 | 1,567,000 | 780 |
| 2015-09-15 | 800 | 811 | 787 | 787 | 1,508,000 | 787 |
| 2015-09-14 | 799 | 804 | 789 | 799 | 975,000 | 799 |
| 2015-09-11 | 765 | 800 | 762 | 797 | 2,589,000 | 797 |
| 2015-09-10 | 786 | 790 | 773 | 780 | 1,992,000 | 780 |
| 2015-09-09 | 802 | 810 | 794 | 810 | 1,587,000 | 810 |
| 2015-09-08 | 778 | 793 | 775 | 777 | 1,170,000 | 777 |
| 2015-09-07 | 772 | 786 | 764 | 778 | 1,072,000 | 778 |
| 2015-09-04 | 794 | 797 | 772 | 778 | 2,072,000 | 778 |
| 2015-09-03 | 788 | 799 | 780 | 782 | 1,117,000 | 782 |
| 2015-09-02 | 776 | 805 | 770 | 783 | 1,680,000 | 783 |
| 2015-09-01 | 808 | 814 | 791 | 791 | 1,386,000 | 791 |
| 2015-08-31 | 814 | 818 | 801 | 811 | 1,360,000 | 811 |
| 2015-08-28 | 813 | 823 | 803 | 819 | 1,277,000 | 819 |
| 2015-08-27 | 785 | 812 | 780 | 788 | 1,630,000 | 788 |
| 2015-08-26 | 757 | 774 | 752 | 772 | 1,780,000 | 772 |
| 2015-08-25 | 740 | 788 | 740 | 755 | 2,920,000 | 755 |
| 2015-08-24 | 807 | 815 | 775 | 776 | 2,077,000 | 776 |
| 2015-08-21 | 857 | 862 | 836 | 837 | 1,487,000 | 837 |
| 2015-08-20 | 901 | 904 | 881 | 881 | 1,450,000 | 881 |
| 2015-08-19 | 915 | 921 | 909 | 909 | 765,000 | 909 |
| 2015-08-18 | 923 | 931 | 918 | 924 | 714,000 | 924 |
| 2015-08-17 | 918 | 930 | 908 | 922 | 1,133,000 | 922 |
| 2015-08-14 | 921 | 925 | 912 | 915 | 837,000 | 915 |
| 2015-08-13 | 919 | 926 | 912 | 925 | 1,125,000 | 925 |
| 2015-08-12 | 921 | 927 | 915 | 923 | 753,000 | 923 |
| 2015-08-11 | 939 | 939 | 913 | 928 | 984,000 | 928 |
| 2015-08-10 | 927 | 934 | 913 | 934 | 968,000 | 934 |
| 2015-08-07 | 920 | 926 | 912 | 924 | 834,000 | 924 |
| 2015-08-06 | 929 | 938 | 923 | 925 | 1,185,000 | 925 |
| 2015-08-05 | 913 | 931 | 913 | 922 | 1,037,000 | 922 |
| 2015-08-04 | 924 | 924 | 910 | 920 | 848,000 | 920 |
| 2015-08-03 | 915 | 924 | 902 | 921 | 977,000 | 921 |
| 2015-07-31 | 923 | 923 | 913 | 922 | 925,000 | 922 |
| 2015-07-30 | 917 | 928 | 915 | 921 | 897,000 | 921 |
| 2015-07-29 | 907 | 914 | 904 | 911 | 550,000 | 911 |
| 2015-07-28 | 906 | 913 | 896 | 906 | 952,000 | 906 |
| 2015-07-27 | 915 | 924 | 906 | 913 | 1,112,000 | 913 |
| 2015-07-24 | 934 | 943 | 916 | 923 | 1,289,000 | 923 |
| 2015-07-23 | 931 | 941 | 931 | 938 | 641,000 | 938 |
| 2015-07-22 | 938 | 942 | 930 | 931 | 770,000 | 931 |
| 2015-07-21 | 938 | 944 | 931 | 943 | 966,000 | 943 |
| 2015-07-17 | 937 | 937 | 927 | 935 | 855,000 | 935 |
| 2015-07-16 | 930 | 946 | 929 | 941 | 2,040,000 | 941 |
| 2015-07-15 | 912 | 927 | 904 | 927 | 1,611,000 | 927 |
| 2015-07-14 | 903 | 914 | 902 | 907 | 1,458,000 | 907 |
| 2015-07-13 | 877 | 891 | 874 | 890 | 1,460,000 | 890 |
| 2015-07-10 | 868 | 881 | 860 | 871 | 2,556,000 | 871 |
| 2015-07-09 | 860 | 860 | 842 | 854 | 2,794,000 | 854 |
| 2015-07-08 | 909 | 913 | 871 | 872 | 2,154,000 | 872 |
| 2015-07-07 | 915 | 922 | 908 | 918 | 1,346,000 | 918 |
| 2015-07-06 | 908 | 918 | 902 | 905 | 960,000 | 905 |
| 2015-07-03 | 919 | 930 | 915 | 923 | 909,000 | 923 |
| 2015-07-02 | 923 | 929 | 914 | 921 | 1,256,000 | 921 |
| 2015-07-01 | 911 | 914 | 899 | 913 | 1,522,000 | 913 |
| 2015-06-30 | 910 | 910 | 894 | 904 | 2,214,000 | 904 |
| 2015-06-29 | 900 | 919 | 900 | 910 | 1,624,000 | 910 |
| 2015-06-26 | 911 | 925 | 905 | 924 | 1,169,000 | 924 |
| 2015-06-25 | 934 | 934 | 923 | 924 | 979,000 | 924 |
| 2015-06-24 | 932 | 942 | 928 | 938 | 2,060,000 | 938 |
| 2015-06-23 | 936 | 948 | 930 | 942 | 1,793,000 | 942 |
| 2015-06-22 | 903 | 929 | 901 | 928 | 2,187,000 | 928 |
| 2015-06-19 | 887 | 909 | 887 | 905 | 2,658,000 | 905 |
| 2015-06-18 | 868 | 886 | 866 | 878 | 3,056,000 | 878 |
| 2015-06-17 | 865 | 873 | 857 | 867 | 1,724,000 | 867 |
| 2015-06-16 | 875 | 875 | 858 | 863 | 1,488,000 | 863 |
| 2015-06-15 | 871 | 880 | 870 | 878 | 994,000 | 878 |
| 2015-06-12 | 869 | 877 | 868 | 877 | 2,422,000 | 877 |
| 2015-06-11 | 869 | 878 | 866 | 869 | 1,264,000 | 869 |
| 2015-06-10 | 870 | 877 | 863 | 864 | 1,541,000 | 864 |
| 2015-06-09 | 878 | 880 | 867 | 868 | 1,226,000 | 868 |
| 2015-06-08 | 887 | 897 | 877 | 883 | 1,820,000 | 883 |
| 2015-06-05 | 862 | 874 | 860 | 873 | 1,155,000 | 873 |
| 2015-06-04 | 860 | 873 | 857 | 868 | 1,373,000 | 868 |
| 2015-06-03 | 866 | 867 | 855 | 858 | 1,463,000 | 858 |
| 2015-06-02 | 882 | 885 | 868 | 871 | 2,220,000 | 871 |
| 2015-06-01 | 865 | 881 | 864 | 881 | 1,853,000 | 881 |
| 2015-05-29 | 859 | 874 | 857 | 872 | 2,374,000 | 872 |
| 2015-05-28 | 857 | 865 | 849 | 860 | 2,230,000 | 860 |
| 2015-05-27 | 866 | 866 | 844 | 852 | 2,571,000 | 852 |
| 2015-05-26 | 874 | 874 | 864 | 866 | 1,498,000 | 866 |
| 2015-05-25 | 871 | 876 | 869 | 874 | 1,312,000 | 874 |
| 2015-05-22 | 869 | 875 | 863 | 868 | 1,795,000 | 868 |
| 2015-05-21 | 865 | 873 | 854 | 867 | 2,083,000 | 867 |
| 2015-05-20 | 866 | 870 | 862 | 863 | 1,910,000 | 863 |
| 2015-05-19 | 852 | 868 | 842 | 866 | 1,783,000 | 866 |
| 2015-05-18 | 847 | 857 | 839 | 851 | 2,348,000 | 851 |
| 2015-05-15 | 837 | 850 | 828 | 848 | 1,867,000 | 848 |
| 2015-05-14 | 850 | 854 | 833 | 833 | 2,041,000 | 833 |
| 2015-05-13 | 863 | 871 | 851 | 858 | 1,586,000 | 858 |
| 2015-05-12 | 856 | 864 | 849 | 860 | 957,000 | 860 |
| 2015-05-11 | 870 | 872 | 847 | 852 | 1,232,000 | 852 |
| 2015-05-08 | 839 | 855 | 839 | 855 | 1,660,000 | 855 |
| 2015-05-07 | 845 | 856 | 832 | 837 | 2,144,000 | 837 |
| 2015-05-01 | 845 | 858 | 835 | 845 | 1,743,000 | 845 |
| 2015-04-30 | 866 | 872 | 845 | 851 | 3,100,000 | 851 |
| 2015-04-28 | 868 | 875 | 861 | 873 | 1,755,000 | 873 |
| 2015-04-27 | 881 | 887 | 859 | 868 | 1,876,000 | 868 |
| 2015-04-24 | 873 | 881 | 869 | 878 | 1,313,000 | 878 |
| 2015-04-23 | 890 | 898 | 867 | 881 | 2,065,000 | 881 |
| 2015-04-22 | 877 | 892 | 869 | 887 | 2,427,000 | 887 |
| 2015-04-21 | 863 | 880 | 861 | 871 | 2,106,000 | 871 |
| 2015-04-20 | 862 | 881 | 857 | 863 | 1,269,000 | 863 |
| 2015-04-17 | 860 | 890 | 857 | 877 | 3,452,000 | 877 |
| 2015-04-16 | 828 | 860 | 819 | 859 | 2,064,000 | 859 |
| 2015-04-15 | 823 | 830 | 821 | 821 | 1,153,000 | 821 |
| 2015-04-14 | 817 | 832 | 814 | 828 | 776,000 | 828 |
| 2015-04-13 | 825 | 826 | 812 | 818 | 875,000 | 818 |
| 2015-04-10 | 835 | 835 | 823 | 825 | 922,000 | 825 |
| 2015-04-09 | 826 | 835 | 821 | 830 | 1,180,000 | 830 |
| 2015-04-08 | 829 | 833 | 822 | 824 | 857,000 | 824 |
| 2015-04-07 | 815 | 827 | 814 | 822 | 1,158,000 | 822 |
| 2015-04-06 | 812 | 815 | 805 | 810 | 485,000 | 810 |
| 2015-04-03 | 836 | 838 | 809 | 817 | 983,000 | 817 |
| 2015-04-02 | 818 | 849 | 815 | 839 | 1,306,000 | 839 |
| 2015-04-01 | 806 | 824 | 798 | 813 | 1,607,000 | 813 |
| 2015-03-31 | 852 | 854 | 812 | 812 | 1,476,000 | 812 |
| 2015-03-30 | 827 | 844 | 824 | 839 | 1,182,000 | 839 |
| 2015-03-27 | 829 | 844 | 812 | 820 | 1,951,000 | 820 |
| 2015-03-26 | 846 | 846 | 825 | 831 | 1,280,000 | 831 |
| 2015-03-25 | 841 | 851 | 837 | 851 | 1,189,000 | 851 |
| 2015-03-24 | 840 | 842 | 827 | 838 | 1,349,000 | 838 |
| 2015-03-23 | 860 | 861 | 841 | 845 | 1,528,000 | 845 |
| 2015-03-20 | 864 | 865 | 854 | 865 | 1,262,000 | 865 |
| 2015-03-19 | 880 | 883 | 859 | 864 | 1,330,000 | 864 |
| 2015-03-18 | 883 | 889 | 878 | 886 | 910,000 | 886 |
| 2015-03-17 | 892 | 897 | 872 | 879 | 1,124,000 | 879 |
| 2015-03-16 | 880 | 903 | 879 | 891 | 1,639,000 | 891 |
| 2015-03-13 | 870 | 884 | 861 | 876 | 2,443,000 | 876 |
| 2015-03-12 | 850 | 867 | 848 | 860 | 1,415,000 | 860 |
| 2015-03-11 | 839 | 852 | 837 | 845 | 979,000 | 845 |
| 2015-03-10 | 847 | 852 | 833 | 839 | 1,430,000 | 839 |
| 2015-03-09 | 846 | 848 | 836 | 842 | 886,000 | 842 |
| 2015-03-06 | 847 | 854 | 843 | 850 | 1,161,000 | 850 |
| 2015-03-05 | 835 | 849 | 835 | 847 | 853,000 | 847 |
| 2015-03-04 | 853 | 853 | 835 | 837 | 1,061,000 | 837 |
| 2015-03-03 | 846 | 858 | 846 | 853 | 1,191,000 | 853 |
| 2015-03-02 | 855 | 858 | 843 | 845 | 975,000 | 845 |
| 2015-02-27 | 857 | 872 | 852 | 855 | 1,276,000 | 855 |
| 2015-02-26 | 851 | 853 | 842 | 852 | 1,000,000 | 852 |
| 2015-02-25 | 849 | 856 | 844 | 853 | 738,000 | 853 |
| 2015-02-24 | 854 | 857 | 841 | 845 | 1,056,000 | 845 |
| 2015-02-23 | 857 | 865 | 842 | 851 | 1,362,000 | 851 |
| 2015-02-20 | 850 | 859 | 832 | 858 | 1,704,000 | 858 |
| 2015-02-19 | 826 | 845 | 826 | 843 | 2,026,000 | 843 |
| 2015-02-18 | 815 | 834 | 815 | 828 | 1,459,000 | 828 |
| 2015-02-17 | 806 | 815 | 801 | 804 | 1,192,000 | 804 |
| 2015-02-16 | 789 | 808 | 786 | 808 | 1,922,000 | 808 |
| 2015-02-13 | 790 | 790 | 780 | 783 | 1,598,000 | 783 |
| 2015-02-12 | 789 | 795 | 777 | 789 | 2,908,000 | 789 |
| 2015-02-10 | 785 | 788 | 773 | 779 | 930,000 | 779 |
| 2015-02-09 | 789 | 793 | 779 | 784 | 945,000 | 784 |
| 2015-02-06 | 777 | 789 | 777 | 784 | 929,000 | 784 |
| 2015-02-05 | 777 | 782 | 765 | 775 | 1,301,000 | 775 |
| 2015-02-04 | 789 | 791 | 769 | 773 | 1,325,000 | 773 |
| 2015-02-03 | 780 | 786 | 767 | 773 | 1,365,000 | 773 |
| 2015-02-02 | 773 | 778 | 764 | 768 | 1,165,000 | 768 |
| 2015-01-30 | 795 | 799 | 779 | 779 | 1,993,000 | 779 |
| 2015-01-29 | 787 | 792 | 785 | 787 | 1,410,000 | 787 |
| 2015-01-28 | 774 | 791 | 770 | 788 | 1,658,000 | 788 |
| 2015-01-27 | 759 | 776 | 758 | 776 | 1,663,000 | 776 |
| 2015-01-26 | 728 | 752 | 725 | 750 | 1,643,000 | 750 |
| 2015-01-23 | 733 | 738 | 728 | 731 | 1,233,000 | 731 |
| 2015-01-22 | 734 | 734 | 720 | 727 | 1,656,000 | 727 |
| 2015-01-21 | 745 | 751 | 728 | 733 | 2,314,000 | 733 |
| 2015-01-20 | 743 | 749 | 741 | 747 | 2,040,000 | 747 |
| 2015-01-19 | 750 | 751 | 738 | 744 | 1,575,000 | 744 |
| 2015-01-16 | 750 | 752 | 732 | 746 | 2,161,000 | 746 |
| 2015-01-15 | 754 | 766 | 749 | 763 | 1,872,000 | 763 |
| 2015-01-14 | 757 | 765 | 752 | 755 | 1,203,000 | 755 |
| 2015-01-13 | 764 | 764 | 750 | 760 | 1,603,000 | 760 |
| 2015-01-09 | 768 | 778 | 765 | 772 | 2,397,000 | 772 |
| 2015-01-08 | 770 | 772 | 762 | 767 | 2,103,000 | 767 |
| 2015-01-07 | 755 | 755 | 745 | 749 | 1,772,000 | 749 |
| 2015-01-06 | 765 | 766 | 752 | 756 | 1,773,000 | 756 |
| 2015-01-05 | 784 | 784 | 769 | 780 | 1,039,000 | 780 |
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
