8334 (株)群馬銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 503 | 508 | 497 | 504 | 977,300 | 504 |
| 2022-12-29 | 510 | 511 | 500 | 504 | 1,062,700 | 504 |
| 2022-12-28 | 512 | 516 | 506 | 513 | 1,571,700 | 513 |
| 2022-12-27 | 497 | 509 | 495 | 508 | 1,206,100 | 508 |
| 2022-12-26 | 500 | 500 | 491 | 496 | 828,300 | 496 |
| 2022-12-23 | 488 | 500 | 485 | 499 | 1,591,700 | 499 |
| 2022-12-22 | 484 | 489 | 475 | 489 | 1,784,000 | 489 |
| 2022-12-21 | 484 | 498 | 480 | 484 | 4,136,100 | 484 |
| 2022-12-20 | 453 | 479 | 452 | 476 | 3,926,300 | 476 |
| 2022-12-19 | 440 | 451 | 440 | 449 | 1,760,600 | 449 |
| 2022-12-16 | 439 | 449 | 437 | 443 | 2,885,700 | 443 |
| 2022-12-15 | 433 | 438 | 431 | 435 | 776,800 | 435 |
| 2022-12-14 | 429 | 434 | 428 | 431 | 1,153,500 | 431 |
| 2022-12-13 | 433 | 435 | 430 | 433 | 1,316,200 | 433 |
| 2022-12-12 | 430 | 433 | 428 | 428 | 1,195,500 | 428 |
| 2022-12-09 | 424 | 431 | 424 | 427 | 1,085,600 | 427 |
| 2022-12-08 | 429 | 430 | 419 | 427 | 1,455,700 | 427 |
| 2022-12-07 | 423 | 434 | 421 | 430 | 1,473,700 | 430 |
| 2022-12-06 | 421 | 426 | 421 | 424 | 1,313,100 | 424 |
| 2022-12-05 | 425 | 426 | 418 | 422 | 1,631,900 | 422 |
| 2022-12-02 | 434 | 434 | 422 | 429 | 2,076,100 | 429 |
| 2022-12-01 | 446 | 447 | 436 | 437 | 1,644,600 | 437 |
| 2022-11-30 | 458 | 460 | 448 | 451 | 2,409,000 | 451 |
| 2022-11-29 | 452 | 459 | 448 | 456 | 1,742,800 | 456 |
| 2022-11-28 | 460 | 463 | 450 | 452 | 2,105,000 | 452 |
| 2022-11-25 | 441 | 453 | 439 | 453 | 1,683,500 | 453 |
| 2022-11-24 | 436 | 445 | 436 | 441 | 1,339,200 | 441 |
| 2022-11-22 | 425 | 432 | 424 | 431 | 1,227,800 | 431 |
| 2022-11-21 | 420 | 423 | 419 | 423 | 1,039,000 | 423 |
| 2022-11-18 | 419 | 423 | 415 | 415 | 1,223,300 | 415 |
| 2022-11-17 | 413 | 417 | 411 | 417 | 884,900 | 417 |
| 2022-11-16 | 410 | 413 | 404 | 413 | 1,230,800 | 413 |
| 2022-11-15 | 407 | 415 | 407 | 413 | 730,400 | 413 |
| 2022-11-14 | 406 | 409 | 403 | 404 | 1,154,000 | 404 |
| 2022-11-11 | 414 | 416 | 408 | 413 | 1,221,900 | 413 |
| 2022-11-10 | 405 | 417 | 402 | 415 | 1,687,500 | 415 |
| 2022-11-09 | 405 | 406 | 402 | 405 | 530,000 | 405 |
| 2022-11-08 | 402 | 405 | 399 | 402 | 806,900 | 402 |
| 2022-11-07 | 403 | 404 | 398 | 399 | 1,305,500 | 399 |
| 2022-11-04 | 397 | 405 | 397 | 402 | 1,063,300 | 402 |
| 2022-11-02 | 398 | 403 | 397 | 402 | 1,139,000 | 402 |
| 2022-11-01 | 405 | 407 | 398 | 400 | 756,600 | 400 |
| 2022-10-31 | 402 | 407 | 401 | 405 | 855,700 | 405 |
| 2022-10-28 | 402 | 406 | 399 | 399 | 2,894,300 | 399 |
| 2022-10-27 | 412 | 413 | 400 | 400 | 1,307,300 | 400 |
| 2022-10-26 | 410 | 418 | 410 | 416 | 1,116,100 | 416 |
| 2022-10-25 | 410 | 413 | 406 | 409 | 986,500 | 409 |
| 2022-10-24 | 410 | 411 | 405 | 409 | 845,100 | 409 |
| 2022-10-21 | 403 | 407 | 400 | 405 | 691,000 | 405 |
| 2022-10-20 | 403 | 407 | 403 | 406 | 550,400 | 406 |
| 2022-10-19 | 403 | 406 | 402 | 406 | 465,800 | 406 |
| 2022-10-18 | 403 | 404 | 399 | 402 | 571,700 | 402 |
| 2022-10-17 | 405 | 410 | 399 | 400 | 637,200 | 400 |
| 2022-10-14 | 408 | 410 | 404 | 406 | 1,131,000 | 406 |
| 2022-10-13 | 397 | 402 | 397 | 400 | 669,900 | 400 |
| 2022-10-12 | 400 | 403 | 396 | 399 | 981,500 | 399 |
| 2022-10-11 | 400 | 402 | 395 | 398 | 1,341,500 | 398 |
| 2022-10-07 | 390 | 396 | 389 | 393 | 758,600 | 393 |
| 2022-10-06 | 391 | 397 | 391 | 394 | 806,400 | 394 |
| 2022-10-05 | 393 | 397 | 390 | 392 | 1,079,500 | 392 |
| 2022-10-04 | 389 | 396 | 389 | 393 | 1,117,300 | 393 |
| 2022-10-03 | 388 | 391 | 381 | 383 | 1,111,600 | 383 |
| 2022-09-30 | 396 | 398 | 390 | 392 | 1,072,900 | 392 |
| 2022-09-29 | 395 | 397 | 387 | 393 | 1,134,700 | 393 |
| 2022-09-28 | 390 | 395 | 389 | 395 | 1,052,500 | 395 |
| 2022-09-27 | 391 | 398 | 391 | 395 | 1,278,300 | 395 |
| 2022-09-26 | 395 | 398 | 391 | 393 | 1,639,000 | 393 |
| 2022-09-22 | 404 | 406 | 401 | 402 | 757,900 | 402 |
| 2022-09-21 | 406 | 411 | 403 | 407 | 1,340,800 | 407 |
| 2022-09-20 | 410 | 414 | 408 | 410 | 1,312,700 | 410 |
| 2022-09-16 | 398 | 404 | 398 | 404 | 1,544,100 | 404 |
| 2022-09-15 | 396 | 399 | 393 | 395 | 991,200 | 395 |
| 2022-09-14 | 393 | 398 | 392 | 397 | 1,399,400 | 397 |
| 2022-09-13 | 391 | 398 | 391 | 395 | 1,122,200 | 395 |
| 2022-09-12 | 392 | 392 | 389 | 392 | 1,052,300 | 392 |
| 2022-09-09 | 384 | 390 | 384 | 389 | 1,429,800 | 389 |
| 2022-09-08 | 381 | 386 | 380 | 385 | 1,728,900 | 385 |
| 2022-09-07 | 381 | 383 | 375 | 377 | 1,073,200 | 377 |
| 2022-09-06 | 383 | 384 | 380 | 383 | 653,900 | 383 |
| 2022-09-05 | 381 | 383 | 378 | 379 | 950,500 | 379 |
| 2022-09-02 | 383 | 386 | 380 | 383 | 1,211,700 | 383 |
| 2022-09-01 | 385 | 386 | 379 | 382 | 1,903,500 | 382 |
| 2022-08-31 | 392 | 397 | 388 | 389 | 1,875,400 | 389 |
| 2022-08-30 | 398 | 399 | 396 | 398 | 952,700 | 398 |
| 2022-08-29 | 394 | 396 | 391 | 394 | 1,132,000 | 394 |
| 2022-08-26 | 401 | 403 | 396 | 397 | 1,198,800 | 397 |
| 2022-08-25 | 388 | 405 | 388 | 400 | 2,498,600 | 400 |
| 2022-08-24 | 380 | 389 | 378 | 387 | 2,446,200 | 387 |
| 2022-08-23 | 379 | 379 | 375 | 375 | 1,405,600 | 375 |
| 2022-08-22 | 372 | 380 | 372 | 378 | 1,108,800 | 378 |
| 2022-08-19 | 375 | 377 | 372 | 374 | 877,700 | 374 |
| 2022-08-18 | 379 | 379 | 373 | 374 | 735,900 | 374 |
| 2022-08-17 | 376 | 381 | 375 | 377 | 1,202,600 | 377 |
| 2022-08-16 | 373 | 374 | 372 | 373 | 517,800 | 373 |
| 2022-08-15 | 373 | 375 | 372 | 372 | 694,100 | 372 |
| 2022-08-12 | 373 | 380 | 371 | 375 | 1,212,100 | 375 |
| 2022-08-10 | 368 | 371 | 366 | 369 | 1,331,400 | 369 |
| 2022-08-09 | 376 | 377 | 369 | 369 | 913,000 | 369 |
| 2022-08-08 | 375 | 377 | 373 | 375 | 868,000 | 375 |
| 2022-08-05 | 370 | 375 | 369 | 372 | 1,214,300 | 372 |
| 2022-08-04 | 377 | 377 | 371 | 373 | 713,200 | 373 |
| 2022-08-03 | 381 | 381 | 372 | 374 | 1,095,900 | 374 |
| 2022-08-02 | 384 | 385 | 375 | 377 | 1,062,900 | 377 |
| 2022-08-01 | 385 | 387 | 381 | 386 | 1,524,700 | 386 |
| 2022-07-29 | 381 | 385 | 380 | 381 | 878,100 | 381 |
| 2022-07-28 | 383 | 384 | 378 | 382 | 1,079,300 | 382 |
| 2022-07-27 | 383 | 386 | 382 | 384 | 734,700 | 384 |
| 2022-07-26 | 381 | 386 | 380 | 382 | 1,361,200 | 382 |
| 2022-07-25 | 377 | 380 | 376 | 379 | 884,700 | 379 |
| 2022-07-22 | 375 | 377 | 373 | 375 | 1,027,200 | 375 |
| 2022-07-21 | 372 | 377 | 371 | 376 | 1,146,100 | 376 |
| 2022-07-20 | 376 | 376 | 371 | 374 | 1,138,200 | 374 |
| 2022-07-19 | 368 | 372 | 367 | 372 | 1,346,000 | 372 |
| 2022-07-15 | 373 | 373 | 363 | 363 | 1,254,500 | 363 |
| 2022-07-14 | 376 | 377 | 373 | 375 | 750,900 | 375 |
| 2022-07-13 | 381 | 381 | 377 | 379 | 926,600 | 379 |
| 2022-07-12 | 382 | 383 | 377 | 379 | 1,018,200 | 379 |
| 2022-07-11 | 382 | 387 | 379 | 386 | 1,510,500 | 386 |
| 2022-07-08 | 377 | 379 | 372 | 376 | 1,531,200 | 376 |
| 2022-07-07 | 377 | 379 | 370 | 374 | 1,297,500 | 374 |
| 2022-07-06 | 379 | 383 | 370 | 371 | 2,097,600 | 371 |
| 2022-07-05 | 384 | 385 | 380 | 384 | 1,571,300 | 384 |
| 2022-07-04 | 383 | 384 | 379 | 383 | 1,169,700 | 383 |
| 2022-07-01 | 382 | 385 | 377 | 378 | 1,364,000 | 378 |
| 2022-06-30 | 377 | 384 | 375 | 383 | 1,708,100 | 383 |
| 2022-06-29 | 381 | 384 | 379 | 379 | 2,738,800 | 379 |
| 2022-06-28 | 377 | 381 | 376 | 380 | 1,476,600 | 380 |
| 2022-06-27 | 376 | 379 | 372 | 375 | 920,600 | 375 |
| 2022-06-24 | 373 | 377 | 372 | 373 | 953,900 | 373 |
| 2022-06-23 | 377 | 382 | 377 | 379 | 835,900 | 379 |
| 2022-06-22 | 380 | 382 | 377 | 379 | 1,347,100 | 379 |
| 2022-06-21 | 374 | 380 | 374 | 378 | 1,090,300 | 378 |
| 2022-06-20 | 371 | 377 | 369 | 372 | 1,182,600 | 372 |
| 2022-06-17 | 375 | 378 | 369 | 371 | 1,738,500 | 371 |
| 2022-06-16 | 371 | 381 | 371 | 379 | 1,350,100 | 379 |
| 2022-06-15 | 379 | 381 | 373 | 373 | 1,224,500 | 373 |
| 2022-06-14 | 381 | 382 | 378 | 379 | 1,375,200 | 379 |
| 2022-06-13 | 375 | 383 | 373 | 381 | 1,914,300 | 381 |
| 2022-06-10 | 381 | 383 | 377 | 377 | 1,951,000 | 377 |
| 2022-06-09 | 375 | 382 | 372 | 379 | 2,179,000 | 379 |
| 2022-06-08 | 371 | 375 | 370 | 374 | 2,100,600 | 374 |
| 2022-06-07 | 363 | 369 | 362 | 368 | 2,228,900 | 368 |
| 2022-06-06 | 360 | 363 | 358 | 359 | 1,190,500 | 359 |
| 2022-06-03 | 361 | 361 | 357 | 360 | 1,233,200 | 360 |
| 2022-06-02 | 356 | 362 | 356 | 360 | 1,539,800 | 360 |
| 2022-06-01 | 353 | 361 | 353 | 360 | 1,734,200 | 360 |
| 2022-05-31 | 354 | 357 | 350 | 350 | 2,119,900 | 350 |
| 2022-05-30 | 352 | 357 | 351 | 354 | 2,684,200 | 354 |
| 2022-05-27 | 352 | 355 | 349 | 352 | 1,253,900 | 352 |
| 2022-05-26 | 348 | 353 | 348 | 350 | 1,398,100 | 350 |
| 2022-05-25 | 348 | 350 | 345 | 346 | 1,659,300 | 346 |
| 2022-05-24 | 352 | 352 | 347 | 347 | 1,259,100 | 347 |
| 2022-05-23 | 348 | 352 | 347 | 350 | 1,778,300 | 350 |
| 2022-05-20 | 347 | 349 | 343 | 345 | 2,110,500 | 345 |
| 2022-05-19 | 345 | 350 | 344 | 349 | 1,360,500 | 349 |
| 2022-05-18 | 352 | 353 | 348 | 351 | 1,816,900 | 351 |
| 2022-05-17 | 350 | 353 | 347 | 347 | 2,020,100 | 347 |
| 2022-05-16 | 357 | 360 | 348 | 352 | 2,892,800 | 352 |
| 2022-05-13 | 351 | 364 | 351 | 363 | 2,045,200 | 363 |
| 2022-05-12 | 363 | 367 | 357 | 357 | 1,598,900 | 357 |
| 2022-05-11 | 365 | 365 | 358 | 358 | 1,400,300 | 358 |
| 2022-05-10 | 372 | 375 | 368 | 373 | 1,107,000 | 373 |
| 2022-05-09 | 378 | 378 | 374 | 375 | 865,400 | 375 |
| 2022-05-06 | 375 | 380 | 374 | 378 | 1,429,000 | 378 |
| 2022-05-02 | 367 | 371 | 365 | 367 | 1,317,700 | 367 |
| 2022-04-28 | 355 | 374 | 353 | 373 | 2,358,300 | 373 |
| 2022-04-27 | 359 | 360 | 350 | 350 | 3,116,800 | 350 |
| 2022-04-26 | 365 | 368 | 361 | 362 | 1,231,300 | 362 |
| 2022-04-25 | 370 | 371 | 366 | 368 | 980,900 | 368 |
| 2022-04-22 | 375 | 378 | 372 | 377 | 1,569,900 | 377 |
| 2022-04-21 | 382 | 385 | 373 | 376 | 1,538,800 | 376 |
| 2022-04-20 | 372 | 383 | 372 | 378 | 3,113,700 | 378 |
| 2022-04-19 | 371 | 373 | 367 | 371 | 1,595,900 | 371 |
| 2022-04-18 | 360 | 366 | 359 | 365 | 1,113,200 | 365 |
| 2022-04-15 | 362 | 365 | 361 | 363 | 929,600 | 363 |
| 2022-04-14 | 358 | 363 | 357 | 360 | 1,112,800 | 360 |
| 2022-04-13 | 358 | 362 | 356 | 361 | 1,469,900 | 361 |
| 2022-04-12 | 358 | 361 | 356 | 360 | 1,301,600 | 360 |
| 2022-04-11 | 350 | 357 | 350 | 355 | 1,449,800 | 355 |
| 2022-04-08 | 355 | 356 | 351 | 352 | 1,068,100 | 352 |
| 2022-04-07 | 355 | 357 | 352 | 356 | 1,117,400 | 356 |
| 2022-04-06 | 359 | 363 | 355 | 356 | 1,184,800 | 356 |
| 2022-04-05 | 362 | 363 | 356 | 357 | 1,318,900 | 357 |
| 2022-04-04 | 358 | 363 | 355 | 362 | 1,316,600 | 362 |
| 2022-04-01 | 350 | 359 | 348 | 358 | 1,648,600 | 358 |
| 2022-03-31 | 358 | 361 | 354 | 354 | 1,659,600 | 354 |
| 2022-03-30 | 364 | 369 | 359 | 363 | 1,833,700 | 363 |
| 2022-03-29 | 375 | 378 | 372 | 374 | 3,251,500 | 374 |
| 2022-03-28 | 380 | 382 | 374 | 379 | 3,017,700 | 379 |
| 2022-03-25 | 376 | 379 | 372 | 376 | 2,177,900 | 376 |
| 2022-03-24 | 376 | 376 | 372 | 375 | 1,503,700 | 375 |
| 2022-03-23 | 377 | 382 | 373 | 381 | 2,331,500 | 381 |
| 2022-03-22 | 369 | 373 | 369 | 372 | 3,053,700 | 372 |
| 2022-03-18 | 367 | 369 | 363 | 365 | 2,570,800 | 365 |
| 2022-03-17 | 368 | 370 | 364 | 367 | 2,307,600 | 367 |
| 2022-03-16 | 372 | 372 | 364 | 366 | 1,819,000 | 366 |
| 2022-03-15 | 378 | 378 | 374 | 377 | 2,542,100 | 377 |
| 2022-03-14 | 373 | 377 | 368 | 372 | 1,303,700 | 372 |
| 2022-03-11 | 363 | 371 | 363 | 368 | 1,987,200 | 368 |
| 2022-03-10 | 361 | 368 | 359 | 366 | 1,831,000 | 366 |
| 2022-03-09 | 352 | 359 | 351 | 353 | 3,585,800 | 353 |
| 2022-03-08 | 360 | 361 | 352 | 355 | 2,512,200 | 355 |
| 2022-03-07 | 366 | 369 | 362 | 367 | 1,494,100 | 367 |
| 2022-03-04 | 375 | 377 | 371 | 371 | 1,416,000 | 371 |
| 2022-03-03 | 374 | 379 | 373 | 375 | 1,403,000 | 375 |
| 2022-03-02 | 372 | 377 | 366 | 367 | 2,389,100 | 367 |
| 2022-03-01 | 382 | 384 | 378 | 380 | 1,542,900 | 380 |
| 2022-02-28 | 377 | 385 | 377 | 383 | 2,024,400 | 383 |
| 2022-02-25 | 387 | 388 | 371 | 377 | 2,909,600 | 377 |
| 2022-02-24 | 395 | 396 | 389 | 394 | 1,707,000 | 394 |
| 2022-02-22 | 393 | 397 | 392 | 395 | 1,842,100 | 395 |
| 2022-02-21 | 397 | 400 | 396 | 398 | 1,450,200 | 398 |
| 2022-02-18 | 403 | 405 | 398 | 400 | 2,441,900 | 400 |
| 2022-02-17 | 410 | 410 | 405 | 407 | 1,505,700 | 407 |
| 2022-02-16 | 404 | 412 | 404 | 411 | 1,685,700 | 411 |
| 2022-02-15 | 408 | 412 | 399 | 402 | 2,446,600 | 402 |
| 2022-02-14 | 401 | 411 | 401 | 408 | 1,766,300 | 408 |
| 2022-02-10 | 414 | 414 | 404 | 405 | 2,195,200 | 405 |
| 2022-02-09 | 412 | 420 | 409 | 415 | 2,054,600 | 415 |
| 2022-02-08 | 406 | 414 | 405 | 412 | 1,672,500 | 412 |
| 2022-02-07 | 399 | 407 | 397 | 404 | 2,268,900 | 404 |
| 2022-02-04 | 394 | 400 | 391 | 400 | 1,780,500 | 400 |
| 2022-02-03 | 385 | 391 | 385 | 388 | 1,531,200 | 388 |
| 2022-02-02 | 383 | 386 | 381 | 384 | 1,626,500 | 384 |
| 2022-02-01 | 371 | 380 | 371 | 379 | 2,121,700 | 379 |
| 2022-01-31 | 370 | 376 | 369 | 376 | 1,619,700 | 376 |
| 2022-01-28 | 372 | 378 | 372 | 377 | 1,707,900 | 377 |
| 2022-01-27 | 373 | 376 | 367 | 372 | 1,835,100 | 372 |
| 2022-01-26 | 374 | 377 | 369 | 370 | 1,706,800 | 370 |
| 2022-01-25 | 373 | 374 | 364 | 374 | 2,487,200 | 374 |
| 2022-01-24 | 369 | 374 | 361 | 373 | 2,790,600 | 373 |
| 2022-01-21 | 365 | 367 | 356 | 366 | 2,079,400 | 366 |
| 2022-01-20 | 371 | 377 | 367 | 367 | 3,050,800 | 367 |
| 2022-01-19 | 373 | 375 | 368 | 371 | 2,607,200 | 371 |
| 2022-01-18 | 383 | 389 | 373 | 375 | 3,317,100 | 375 |
| 2022-01-17 | 377 | 385 | 377 | 380 | 1,472,100 | 380 |
| 2022-01-14 | 379 | 381 | 373 | 377 | 2,155,400 | 377 |
| 2022-01-13 | 378 | 381 | 374 | 380 | 1,968,800 | 380 |
| 2022-01-12 | 382 | 385 | 379 | 379 | 1,793,000 | 379 |
| 2022-01-11 | 376 | 382 | 373 | 381 | 2,150,900 | 381 |
| 2022-01-07 | 361 | 371 | 360 | 370 | 1,912,300 | 370 |
| 2022-01-06 | 357 | 361 | 354 | 359 | 2,466,100 | 359 |
| 2022-01-05 | 360 | 360 | 355 | 357 | 2,128,700 | 357 |
| 2022-01-04 | 355 | 357 | 352 | 356 | 1,598,800 | 356 |
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
