1. HOME >
  2. 株価時系列 >
  3. 8334 >
  4. 2018年

8334 (株)群馬銀行 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-284514634514591,231,800459
2018-12-274564634554571,548,300457
2018-12-264454504394441,219,600444
2018-12-254464464334381,202,200438
2018-12-214684694504541,572,400454
2018-12-204754794634651,885,900465
2018-12-194794814744761,385,600476
2018-12-184884894814851,313,300485
2018-12-174985014914911,139,800491
2018-12-144934974854922,247,300492
2018-12-134914994904951,229,500495
2018-12-124934954884891,247,300489
2018-12-114874884754831,443,500483
2018-12-104924944854871,032,100487
2018-12-075005014904922,725,800492
2018-12-065105125025071,826,900507
2018-12-055155165095121,906,200512
2018-12-045455465255271,988,000527
2018-12-035515545445501,708,000550
2018-11-305385445345411,503,500541
2018-11-295345435335391,352,200539
2018-11-285335355235272,069,100527
2018-11-275275365235341,745,100534
2018-11-265205235125221,545,900522
2018-11-225245245165201,421,200520
2018-11-215145265145241,242,600524
2018-11-205265295185281,754,000528
2018-11-195405415235262,152,900526
2018-11-165405445335421,952,300542
2018-11-155335435305411,806,400541
2018-11-145355485355411,476,900541
2018-11-135415415285351,682,000535
2018-11-125535545475511,072,300551
2018-11-095545635525561,390,000556
2018-11-085565625525541,534,300554
2018-11-075435665435462,897,100546
2018-11-06524530524528706,600528
2018-11-05522530521525931,900525
2018-11-025325325185281,456,000528
2018-11-015155325155291,454,900529
2018-10-315045155035121,926,200512
2018-10-304985104985082,325,600508
2018-10-295005084985021,441,400502
2018-10-265035084985041,969,100504
2018-10-255015105005031,621,700503
2018-10-245285315175211,995,100521
2018-10-235405425325321,160,900532
2018-10-22545553542547898,700547
2018-10-19543549542548955,300548
2018-10-18558561550552838,500552
2018-10-175525585495531,056,100553
2018-10-165415495415471,070,100547
2018-10-155455485365461,482,700546
2018-10-125535565485541,471,700554
2018-10-115645745585631,695,000563
2018-10-105785915785881,056,900588
2018-10-095905955715731,525,800573
2018-10-055835965805931,428,000593
2018-10-045855895785801,482,800580
2018-10-035845925745751,650,300575
2018-10-025815865775801,286,100580
2018-10-015765805705771,420,700577
2018-09-285955985855852,057,300585
2018-09-275925955855871,657,900587
2018-09-265945965835891,483,400589
2018-09-256026065966032,106,500603
2018-09-215846005836002,360,500600
2018-09-205805845745821,561,800582
2018-09-195665745655721,528,400572
2018-09-185415595415561,524,400556
2018-09-145415465375421,800,200542
2018-09-135345455335391,130,800539
2018-09-125405415275321,178,500532
2018-09-115385425365391,228,500539
2018-09-105355445315421,039,200542
2018-09-075385415305351,669,700535
2018-09-065465495415411,298,200541
2018-09-055505505425471,445,500547
2018-09-04560560551553893,700553
2018-09-035645665525561,438,400556
2018-08-315575715565672,313,500567
2018-08-305675715605656,741,400565
2018-08-295615745615651,927,100565
2018-08-285625665555571,036,100557
2018-08-27548558546555899,600555
2018-08-24548552544547842,000547
2018-08-235385445375411,355,000541
2018-08-225485495385401,140,300540
2018-08-21545551542548837,600548
2018-08-205585585505541,159,700554
2018-08-17545557541553759,100553
2018-08-165315475255451,801,400545
2018-08-155545545355381,124,200538
2018-08-14542550540549910,500549
2018-08-135495495375441,558,000544
2018-08-105645665565591,251,300559
2018-08-09569574563568755,300568
2018-08-085635745635711,637,500571
2018-08-075825825685711,337,300571
2018-08-065875925805811,698,400581
2018-08-036166165955971,661,500597
2018-08-026316336156181,620,400618
2018-08-015946265926242,064,400624
2018-07-316306345925943,219,500594
2018-07-306156256146222,825,600622
2018-07-276006065996052,407,900605
2018-07-265895995885951,766,500595
2018-07-255865905825841,331,200584
2018-07-245925975815842,529,300584
2018-07-235705925705842,938,000584
2018-07-205595675585641,752,900564
2018-07-195645695595643,265,800564
2018-07-185725755655651,301,300565
2018-07-175635725615681,273,000568
2018-07-135675735655651,153,000565
2018-07-125675735665681,281,200568
2018-07-115575655545631,291,100563
2018-07-105625735615651,468,600565
2018-07-095525615515581,468,900558
2018-07-065505535415512,241,800551
2018-07-055555565445482,511,400548
2018-07-045625655535551,858,700555
2018-07-035745745615681,119,800568
2018-07-025815815685701,662,500570
2018-06-295845885775821,356,000582
2018-06-285775875775781,402,000578
2018-06-275895915805861,058,400586
2018-06-265855945825921,182,100592
2018-06-25587592585586982,300586
2018-06-225875955855951,424,700595
2018-06-216106115955961,810,000596
2018-06-206166176036141,218,600614
2018-06-19621623616616801,300616
2018-06-18634635621624563,200624
2018-06-15647650637638897,500638
2018-06-14635645628641931,500641
2018-06-13636641632638449,600638
2018-06-12638640633636854,700636
2018-06-11634636628632677,600632
2018-06-086306346276301,771,400630
2018-06-076416426356351,041,800635
2018-06-06640643634635918,100635
2018-06-056456496396471,070,600647
2018-06-046336476276451,377,200645
2018-06-016146296136251,755,800625
2018-05-316216246156182,932,500618
2018-05-306236246086111,801,200611
2018-05-29636638632633896,700633
2018-05-28634636630635908,800635
2018-05-256326406316341,147,800634
2018-05-246426426336341,070,400634
2018-05-236466516446461,284,500646
2018-05-22654660650655850,800655
2018-05-216626626536531,026,700653
2018-05-18672672664668798,600668
2018-05-176666696616671,073,900667
2018-05-166536636496621,124,700662
2018-05-156636676606601,262,600660
2018-05-14660662651659914,800659
2018-05-116546676516611,395,200661
2018-05-106586626516551,391,600655
2018-05-096456516386491,310,600649
2018-05-08634645632638945,800638
2018-05-07638639626634956,800634
2018-05-026336376276361,029,100636
2018-05-016356376216241,231,500624
2018-04-276506516366401,397,800640
2018-04-26655658642646998,400646
2018-04-256406526376501,210,600650
2018-04-246346506346491,779,400649
2018-04-236206276206241,251,400624
2018-04-206206266116151,263,000615
2018-04-196196286146181,330,600618
2018-04-186156196126161,252,700616
2018-04-17620622612613840,500613
2018-04-166226296206231,207,500623
2018-04-136106196106141,165,300614
2018-04-12605608599605701,900605
2018-04-116056136046051,676,500605
2018-04-105996045946021,104,600602
2018-04-095926015915961,296,300596
2018-04-065906005905951,514,500595
2018-04-055936015915971,651,700597
2018-04-045825925815871,187,700587
2018-04-035865915855881,349,600588
2018-03-306116146016041,155,800604
2018-03-296136195996061,311,400606
2018-03-286036086006071,385,800607
2018-03-276076206076152,085,800615
2018-03-265956015936011,391,000601
2018-03-236006055936002,367,800600
2018-03-226106166066151,775,400615
2018-03-206196226096122,135,800612
2018-03-196216266176201,539,400620
2018-03-166406406286291,159,000629
2018-03-156436446336371,115,800637
2018-03-146366476366421,372,700642
2018-03-136406446366441,278,500644
2018-03-126376456346451,624,200645
2018-03-096456476286292,139,800629
2018-03-086426496316351,567,300635
2018-03-076466466336361,634,700636
2018-03-066456616456511,397,900651
2018-03-056366406316361,185,800636
2018-03-026486516396431,422,600643
2018-03-016606626506571,868,200657
2018-02-286596666556632,517,600663
2018-02-276686686586601,133,000660
2018-02-266626646576611,042,200661
2018-02-236426536386521,056,600652
2018-02-226516556476491,247,100649
2018-02-216586606536541,182,200654
2018-02-20667667659663998,500663
2018-02-196586746576681,636,700668
2018-02-166466526416461,006,800646
2018-02-156526596456461,724,200646
2018-02-146626646416422,082,700642
2018-02-136716726576582,384,200658
2018-02-096526626506612,115,400661
2018-02-086646716576682,409,000668
2018-02-076856886616612,770,800661
2018-02-066706756406562,456,500656
2018-02-056937046876943,001,800694
2018-02-026907066877002,676,200700
2018-02-016656906636872,097,800687
2018-01-316626686576571,817,300657
2018-01-306696716566591,431,900659
2018-01-296686766636681,150,600668
2018-01-266796806696691,419,100669
2018-01-256836906776831,628,400683
2018-01-246856936856921,693,700692
2018-01-236746896706871,779,000687
2018-01-226726726646711,386,400671
2018-01-196796816686691,140,200669
2018-01-186926926756752,148,100675
2018-01-176916926826841,502,700684
2018-01-167117117007011,032,200701
2018-01-157157197067101,392,000710
2018-01-127077167037071,823,400707
2018-01-117057126987091,893,500709
2018-01-107087187087111,603,700711
2018-01-097147246987071,554,500707
2018-01-057087147037091,268,300709
2018-01-046887006867001,457,800700

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