1. HOME >
  2. 株価時系列 >
  3. 8334 >
  4. 2016年

8334 (株)群馬銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306366456356401,296,300640
2016-12-296526526406431,644,800643
2016-12-28655655649653766,900653
2016-12-276486576456481,530,800648
2016-12-26657659650651911,900651
2016-12-226626636566582,185,200658
2016-12-216756786636672,015,300667
2016-12-206726756626682,615,100668
2016-12-196606686566672,191,600667
2016-12-166666736636662,469,900666
2016-12-156566666536632,689,400663
2016-12-146596596446502,967,500650
2016-12-136596666506594,777,000659
2016-12-126736786546684,456,900668
2016-12-096626716606684,181,000668
2016-12-086516606456574,124,700657
2016-12-076166426166414,082,800641
2016-12-066036146036123,973,600612
2016-12-055955985905953,810,100595
2016-12-025846015835983,755,700598
2016-12-015875935795843,857,300584
2016-11-305815835775812,901,000581
2016-11-295755825715792,016,600579
2016-11-285725855675822,663,400582
2016-11-255795805665721,908,200572
2016-11-245855865675742,409,300574
2016-11-225775805735793,289,200579
2016-11-215685805635783,160,200578
2016-11-185635685595643,289,500564
2016-11-175505575455573,092,200557
2016-11-165445575405553,676,700555
2016-11-155495605365433,069,200543
2016-11-145555645475493,644,700549
2016-11-115485705425454,263,000545
2016-11-105325415245384,420,000538
2016-11-095245304804945,754,600494
2016-11-085115235075143,683,800514
2016-11-074995024934931,148,600493
2016-11-044844884784871,247,600487
2016-11-024954974894911,516,400491
2016-11-014985064915021,766,500502
2016-10-315045074995021,978,100502
2016-10-285065125065111,985,600511
2016-10-274925014925001,826,500500
2016-10-264954974904941,637,200494
2016-10-254955074954991,948,600499
2016-10-244984994884921,518,900492
2016-10-214864954844932,324,400493
2016-10-204784904774892,367,100489
2016-10-194764814744791,485,500479
2016-10-174714814714741,354,600474
2016-10-134754814664671,908,500467
2016-10-124684764664701,492,500470
2016-10-114714834714751,286,200475
2016-10-074764784684741,959,600474
2016-10-064804884774792,438,400479
2016-10-054694794624742,843,600474
2016-10-044614704604652,755,100465
2016-10-034604664524602,780,500460
2016-09-304624624514563,382,000456
2016-09-294774814714772,906,900477
2016-09-284744744594693,125,300469
2016-09-274724854614844,152,200484
2016-09-264944994854872,302,500487
2016-09-234914964864942,972,000494
2016-09-214675064565044,708,100504
2016-09-204694814684713,713,400471
2016-09-164564794534783,929,000478
2016-09-154574604464522,676,800452
2016-09-144534654494603,713,900460
2016-09-134744744634692,002,500469
2016-09-124814834664722,349,100472
2016-09-094824874764832,703,300483
2016-09-084844894794862,113,900486
2016-09-074794824694812,946,200481
2016-09-064884924834863,067,200486
2016-09-054894934824833,749,900483
2016-09-024984984814972,825,300497
2016-09-014915004894984,229,300498
2016-08-314754914754884,181,500488
2016-08-304644764604684,342,100468
2016-08-294514554464482,003,800448
2016-08-264374464304352,985,600435
2016-08-254264384194371,868,600437
2016-08-244264284214251,139,200425
2016-08-234304304194231,452,100423
2016-08-224354354244341,101,600434
2016-08-194354374274331,642,900433
2016-08-184284424234281,961,000428
2016-08-174174364124342,531,400434
2016-08-164254324214222,203,200422
2016-08-154254354194211,459,600421
2016-08-124324364194251,710,000425
2016-08-104214334194312,797,700431
2016-08-094394454324332,738,800433
2016-08-084234404224403,659,000440
2016-08-054174194084092,150,000409
2016-08-044024163994152,968,100415
2016-08-034084194014014,292,500401
2016-08-024214214064092,813,400409
2016-08-014084293984234,038,700423
2016-07-293884203854183,474,000418
2016-07-283913913863881,537,000388
2016-07-273964013893971,995,000397
2016-07-263943963873901,607,000390
2016-07-253994043953971,684,000397
2016-07-223954013933941,370,000394
2016-07-214074103994042,240,000404
2016-07-204064063913992,199,000399
2016-07-194164194044071,561,000407
2016-07-154034174014094,336,000409
2016-07-143964003903982,663,000398
2016-07-133984073964023,277,000402
2016-07-123793923793873,378,000387
2016-07-113533703533662,468,000366
2016-07-083503553453461,876,000346
2016-07-073493583483501,992,000350
2016-07-063573583483522,355,000352
2016-07-053693723633651,700,000365
2016-07-043793793693723,284,000372
2016-07-013743793683711,601,000371
2016-06-303753783693701,915,000370
2016-06-293673753663711,885,000371
2016-06-283653753593662,901,000366
2016-06-273803803693721,251,000372
2016-06-244084103653693,723,000369
2016-06-233904093894061,967,000406
2016-06-224024033963971,720,000397
2016-06-213954053914021,688,000402
2016-06-203984053974002,787,000400
2016-06-173853923833914,557,000391
2016-06-163883913803813,143,000381
2016-06-153833943813914,341,000391
2016-06-143943943813844,695,000384
2016-06-134044043983992,501,000399
2016-06-104224224104123,182,000412
2016-06-094394404254262,209,000426
2016-06-084404454374421,965,000442
2016-06-074354474354442,442,000444
2016-06-064344394294382,437,000438
2016-06-034374454374422,798,000442
2016-06-024474494354375,099,000437
2016-06-014364524344495,997,000449
2016-05-3143345043144440,052,000444
2016-05-304254314194292,723,000429
2016-05-274204254154243,102,000424
2016-05-264294334214242,893,000424
2016-05-254254274194232,382,000423
2016-05-244184234144163,637,000416
2016-05-234204204094202,193,000420
2016-05-204134224124202,949,000420
2016-05-194224304114133,520,000413
2016-05-184024174024164,804,000416
2016-05-174014063964053,364,000405
2016-05-164034153974005,256,000400
2016-05-134304354064116,213,000411
2016-05-124264374244283,628,000428
2016-05-114364414284292,633,000429
2016-05-104204384174334,358,000433
2016-05-094204254174212,283,000421
2016-05-064204284154203,058,000420
2016-05-024234344204254,281,000425
2016-04-284824894384395,186,000439
2016-04-274824944744852,296,000485
2016-04-264914944774823,093,000482
2016-04-255005044894982,682,000498
2016-04-224664994644927,347,000492
2016-04-214784784674742,161,000474
2016-04-204744794624652,339,000465
2016-04-194604724604663,243,000466
2016-04-184434534414433,363,000443
2016-04-154724804564584,839,000458
2016-04-144644824614824,711,000482
2016-04-134484594464582,567,000458
2016-04-124214434194403,200,000440
2016-04-114244254154202,580,000420
2016-04-084194354114302,800,000430
2016-04-074234324194272,672,000427
2016-04-064244314204243,312,000424
2016-04-054474504254263,603,000426
2016-04-044514614464502,800,000450
2016-04-014644644494503,483,000450
2016-03-314724794654654,425,000465
2016-03-304894924684712,446,000471
2016-03-294924964844902,150,000490
2016-03-284934994874951,731,000495
2016-03-254874934804881,681,000488
2016-03-245025054874872,528,000487
2016-03-235135195055061,656,000506
2016-03-225025125005113,365,000511
2016-03-184995034894982,912,000498
2016-03-175025144975021,474,000502
2016-03-165105124975012,865,000501
2016-03-155155215095182,463,000518
2016-03-145145245105182,671,000518
2016-03-114985144985133,348,000513
2016-03-105045095005062,474,000506
2016-03-095125124985033,451,000503
2016-03-085265335155192,518,000519
2016-03-075255365255301,734,000530
2016-03-045185265085253,545,000525
2016-03-035005224995152,544,000515
2016-03-025005044965002,491,000500
2016-03-014954994874921,881,000492
2016-02-295035134964961,775,000496
2016-02-265015054924931,037,000493
2016-02-254915024914981,381,000498
2016-02-244865034854931,666,000493
2016-02-234925024894922,010,000492
2016-02-224884944824871,607,000487
2016-02-195015054914932,012,000493
2016-02-185085134995051,508,000505
2016-02-175025134904983,144,000498
2016-02-164895074844972,956,000497
2016-02-154945024834973,014,000497
2016-02-124664784584624,098,000462
2016-02-104985064734793,599,000479
2016-02-095085124934972,853,000497
2016-02-085155335155262,294,000526
2016-02-055255425205252,617,000525
2016-02-045305425225343,348,000534
2016-02-035605645265335,084,000533
2016-02-025906075795842,673,000584
2016-02-016546585875934,042,000593
2016-01-296656826296602,442,000660
2016-01-286586736556601,464,000660
2016-01-276486656486631,956,000663
2016-01-266376386206281,467,000628
2016-01-256546596436491,109,000649
2016-01-226296456236441,476,000644
2016-01-216396476166161,505,000616
2016-01-206616616376391,569,000639
2016-01-196746826566671,579,000667
2016-01-186816816626752,212,000675
2016-01-156866996806904,653,000690
2016-01-146646816566782,675,000678
2016-01-136636746596741,543,000674
2016-01-126666696536531,407,000653
2016-01-086826926756761,240,000676
2016-01-077057106876881,168,000688
2016-01-067117186977011,140,000701
2016-01-056937156917111,814,000711
2016-01-04706710686689845,000689

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