群馬銀行(8334)の株価時系列情報
群馬銀行(8334)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 453 | 453 | 445 | 446 | 768,000 |
| 2010/12/29 | 454 | 454 | 450 | 454 | 589,000 |
| 2010/12/28 | 449 | 455 | 449 | 454 | 1,172,000 |
| 2010/12/27 | 447 | 452 | 446 | 446 | 1,254,000 |
| 2010/12/24 | 445 | 449 | 443 | 447 | 1,216,000 |
| 2010/12/22 | 446 | 452 | 446 | 450 | 1,148,000 |
| 2010/12/21 | 450 | 452 | 445 | 451 | 1,503,000 |
| 2010/12/20 | 454 | 454 | 445 | 449 | 1,158,000 |
| 2010/12/17 | 449 | 454 | 449 | 454 | 979,000 |
| 2010/12/16 | 449 | 455 | 447 | 450 | 898,000 |
| 2010/12/15 | 454 | 455 | 449 | 450 | 1,095,000 |
| 2010/12/14 | 448 | 454 | 446 | 451 | 1,651,000 |
| 2010/12/13 | 435 | 449 | 431 | 448 | 2,393,000 |
| 2010/12/10 | 434 | 437 | 427 | 435 | 2,570,000 |
| 2010/12/09 | 422 | 429 | 420 | 426 | 1,474,000 |
| 2010/12/08 | 418 | 423 | 417 | 422 | 904,000 |
| 2010/12/07 | 418 | 420 | 414 | 418 | 1,309,000 |
| 2010/12/06 | 417 | 420 | 416 | 417 | 673,000 |
| 2010/12/03 | 417 | 422 | 413 | 415 | 1,130,000 |
| 2010/12/02 | 422 | 424 | 415 | 416 | 1,033,000 |
| 2010/12/01 | 414 | 418 | 411 | 418 | 1,267,000 |
| 2010/11/30 | 430 | 430 | 418 | 418 | 1,320,000 |
| 2010/11/29 | 428 | 435 | 427 | 432 | 1,424,000 |
| 2010/11/26 | 428 | 431 | 426 | 426 | 712,000 |
| 2010/11/25 | 434 | 435 | 427 | 430 | 964,000 |
| 2010/11/24 | 434 | 439 | 428 | 428 | 981,000 |
| 2010/11/22 | 441 | 444 | 437 | 437 | 882,000 |
| 2010/11/19 | 443 | 444 | 431 | 436 | 1,226,000 |
| 2010/11/18 | 421 | 443 | 421 | 440 | 2,810,000 |
| 2010/11/17 | 414 | 421 | 414 | 419 | 977,000 |
| 2010/11/16 | 421 | 422 | 413 | 414 | 1,362,000 |
| 2010/11/15 | 425 | 425 | 417 | 418 | 1,165,000 |
| 2010/11/12 | 409 | 415 | 407 | 411 | 722,000 |
| 2010/11/11 | 407 | 414 | 407 | 410 | 652,000 |
| 2010/11/10 | 397 | 411 | 397 | 410 | 1,322,000 |
| 2010/11/09 | 397 | 399 | 390 | 397 | 1,530,000 |
| 2010/11/08 | 407 | 408 | 396 | 400 | 1,452,000 |
| 2010/11/05 | 413 | 422 | 411 | 412 | 1,078,000 |
| 2010/11/04 | 406 | 413 | 403 | 405 | 972,000 |
| 2010/11/02 | 396 | 400 | 393 | 398 | 582,000 |
| 2010/11/01 | 400 | 404 | 396 | 397 | 924,000 |
| 2010/10/29 | 393 | 404 | 388 | 404 | 1,709,000 |
| 2010/10/28 | 400 | 402 | 394 | 397 | 2,512,000 |
| 2010/10/27 | 401 | 403 | 393 | 400 | 1,085,000 |
| 2010/10/26 | 396 | 402 | 393 | 398 | 1,391,000 |
| 2010/10/25 | 401 | 405 | 395 | 399 | 1,891,000 |
| 2010/10/22 | 405 | 413 | 404 | 406 | 1,477,000 |
| 2010/10/21 | 412 | 414 | 407 | 409 | 1,336,000 |
| 2010/10/20 | 423 | 425 | 414 | 416 | 1,381,000 |
| 2010/10/19 | 421 | 429 | 420 | 423 | 1,103,000 |
| 2010/10/18 | 415 | 424 | 411 | 419 | 968,000 |
| 2010/10/15 | 428 | 429 | 413 | 415 | 2,110,000 |
| 2010/10/14 | 433 | 439 | 431 | 433 | 872,000 |
| 2010/10/13 | 429 | 434 | 428 | 430 | 829,000 |
| 2010/10/12 | 446 | 446 | 427 | 427 | 980,000 |
| 2010/10/08 | 450 | 452 | 443 | 443 | 1,010,000 |
| 2010/10/07 | 440 | 454 | 440 | 451 | 901,000 |
| 2010/10/06 | 440 | 447 | 435 | 444 | 1,068,000 |
| 2010/10/05 | 426 | 444 | 425 | 441 | 979,000 |
| 2010/10/04 | 437 | 437 | 425 | 427 | 734,000 |
| 2010/10/01 | 439 | 439 | 428 | 435 | 662,000 |
| 2010/09/30 | 448 | 455 | 435 | 437 | 946,000 |
| 2010/09/29 | 445 | 448 | 442 | 446 | 562,000 |
| 2010/09/28 | 446 | 449 | 441 | 444 | 576,000 |
| 2010/09/27 | 443 | 449 | 440 | 448 | 547,000 |
| 2010/09/24 | 438 | 450 | 438 | 442 | 999,000 |
| 2010/09/22 | 450 | 450 | 446 | 446 | 465,000 |
| 2010/09/21 | 453 | 454 | 447 | 448 | 631,000 |
| 2010/09/17 | 453 | 455 | 450 | 452 | 743,000 |
| 2010/09/16 | 461 | 461 | 449 | 451 | 465,000 |
| 2010/09/15 | 450 | 461 | 450 | 456 | 880,000 |
| 2010/09/14 | 448 | 453 | 447 | 450 | 728,000 |
| 2010/09/13 | 450 | 453 | 445 | 448 | 793,000 |
| 2010/09/10 | 456 | 460 | 448 | 448 | 1,532,000 |
| 2010/09/09 | 457 | 459 | 452 | 459 | 665,000 |
| 2010/09/08 | 453 | 455 | 446 | 453 | 1,080,000 |
| 2010/09/07 | 457 | 460 | 453 | 457 | 744,000 |
| 2010/09/06 | 446 | 457 | 446 | 457 | 889,000 |
| 2010/09/03 | 444 | 449 | 442 | 446 | 540,000 |
| 2010/09/02 | 450 | 450 | 440 | 446 | 638,000 |
| 2010/09/01 | 434 | 443 | 429 | 443 | 1,063,000 |
| 2010/08/31 | 441 | 448 | 432 | 434 | 767,000 |
| 2010/08/30 | 449 | 455 | 446 | 448 | 538,000 |
| 2010/08/27 | 438 | 446 | 437 | 444 | 642,000 |
| 2010/08/26 | 438 | 440 | 433 | 440 | 648,000 |
| 2010/08/25 | 436 | 441 | 435 | 438 | 873,000 |
| 2010/08/24 | 442 | 447 | 439 | 443 | 617,000 |
| 2010/08/23 | 443 | 447 | 442 | 446 | 688,000 |
| 2010/08/20 | 454 | 458 | 443 | 445 | 1,509,000 |
| 2010/08/19 | 463 | 465 | 457 | 461 | 957,000 |
| 2010/08/18 | 461 | 465 | 456 | 463 | 825,000 |
| 2010/08/17 | 450 | 457 | 450 | 456 | 465,000 |
| 2010/08/16 | 450 | 455 | 447 | 455 | 498,000 |
| 2010/08/13 | 448 | 453 | 445 | 453 | 976,000 |
| 2010/08/12 | 448 | 449 | 444 | 448 | 825,000 |
| 2010/08/11 | 459 | 459 | 450 | 453 | 598,000 |
| 2010/08/10 | 471 | 471 | 461 | 464 | 808,000 |
| 2010/08/09 | 471 | 472 | 467 | 470 | 363,000 |
| 2010/08/06 | 469 | 474 | 467 | 474 | 497,000 |
| 2010/08/05 | 470 | 471 | 468 | 469 | 430,000 |
| 2010/08/04 | 467 | 469 | 465 | 467 | 734,000 |
| 2010/08/03 | 473 | 475 | 468 | 469 | 641,000 |
| 2010/08/02 | 466 | 473 | 464 | 467 | 667,000 |
| 2010/07/30 | 473 | 473 | 461 | 464 | 825,000 |
| 2010/07/29 | 475 | 477 | 471 | 472 | 713,000 |
| 2010/07/28 | 471 | 479 | 469 | 477 | 949,000 |
| 2010/07/27 | 464 | 471 | 462 | 467 | 594,000 |
| 2010/07/26 | 471 | 473 | 466 | 466 | 485,000 |
| 2010/07/23 | 469 | 473 | 465 | 470 | 667,000 |
| 2010/07/22 | 461 | 468 | 460 | 464 | 963,000 |
| 2010/07/21 | 473 | 473 | 467 | 467 | 740,000 |
| 2010/07/20 | 462 | 471 | 459 | 467 | 813,000 |
| 2010/07/16 | 465 | 469 | 462 | 465 | 695,000 |
| 2010/07/15 | 475 | 478 | 469 | 469 | 667,000 |
| 2010/07/14 | 485 | 488 | 479 | 480 | 612,000 |
| 2010/07/13 | 489 | 491 | 477 | 480 | 908,000 |
| 2010/07/12 | 488 | 490 | 484 | 484 | 568,000 |
| 2010/07/09 | 496 | 496 | 488 | 491 | 688,000 |
| 2010/07/08 | 496 | 498 | 492 | 497 | 956,000 |
| 2010/07/07 | 480 | 483 | 477 | 481 | 599,000 |
| 2010/07/06 | 472 | 484 | 470 | 484 | 659,000 |
| 2010/07/05 | 477 | 480 | 476 | 477 | 539,000 |
| 2010/07/02 | 476 | 476 | 468 | 476 | 1,060,000 |
| 2010/07/01 | 468 | 471 | 466 | 470 | 569,000 |
| 2010/06/30 | 475 | 478 | 466 | 473 | 1,206,000 |
| 2010/06/29 | 482 | 487 | 481 | 486 | 662,000 |
| 2010/06/28 | 480 | 484 | 477 | 484 | 709,000 |
| 2010/06/25 | 480 | 486 | 479 | 485 | 1,014,000 |
| 2010/06/24 | 484 | 489 | 483 | 484 | 617,000 |
| 2010/06/23 | 480 | 483 | 478 | 481 | 712,000 |
| 2010/06/22 | 486 | 492 | 484 | 488 | 920,000 |
| 2010/06/21 | 475 | 488 | 475 | 486 | 829,000 |
| 2010/06/18 | 475 | 476 | 471 | 475 | 619,000 |
| 2010/06/17 | 471 | 474 | 470 | 474 | 542,000 |
| 2010/06/16 | 471 | 474 | 468 | 474 | 504,000 |
| 2010/06/15 | 467 | 474 | 466 | 469 | 567,000 |
| 2010/06/14 | 476 | 476 | 469 | 472 | 529,000 |
| 2010/06/11 | 483 | 483 | 472 | 474 | 1,427,000 |
| 2010/06/10 | 471 | 473 | 468 | 470 | 665,000 |
| 2010/06/09 | 469 | 473 | 464 | 471 | 1,109,000 |
| 2010/06/08 | 466 | 470 | 465 | 469 | 871,000 |
| 2010/06/07 | 471 | 474 | 465 | 466 | 732,000 |
| 2010/06/04 | 477 | 479 | 474 | 478 | 552,000 |
| 2010/06/03 | 474 | 476 | 468 | 474 | 484,000 |
| 2010/06/02 | 471 | 476 | 464 | 466 | 1,241,000 |
| 2010/06/01 | 473 | 478 | 471 | 475 | 491,000 |
| 2010/05/31 | 468 | 479 | 467 | 473 | 1,283,000 |
| 2010/05/28 | 476 | 477 | 465 | 467 | 1,100,000 |
| 2010/05/27 | 466 | 475 | 466 | 473 | 987,000 |
| 2010/05/26 | 471 | 474 | 463 | 471 | 1,072,000 |
| 2010/05/25 | 472 | 476 | 471 | 476 | 779,000 |
| 2010/05/24 | 472 | 476 | 471 | 474 | 755,000 |
| 2010/05/21 | 479 | 484 | 471 | 476 | 1,268,000 |
| 2010/05/20 | 492 | 493 | 486 | 487 | 1,230,000 |
| 2010/05/19 | 488 | 494 | 484 | 492 | 1,409,000 |
| 2010/05/18 | 495 | 499 | 488 | 489 | 1,143,000 |
| 2010/05/17 | 485 | 492 | 480 | 492 | 1,358,000 |
| 2010/05/14 | 490 | 494 | 485 | 486 | 1,099,000 |
| 2010/05/13 | 499 | 501 | 496 | 498 | 1,061,000 |
| 2010/05/12 | 496 | 497 | 490 | 495 | 811,000 |
| 2010/05/11 | 510 | 510 | 490 | 492 | 909,000 |
| 2010/05/10 | 487 | 505 | 487 | 505 | 1,103,000 |
| 2010/05/07 | 490 | 493 | 486 | 490 | 1,329,000 |
| 2010/05/06 | 503 | 503 | 494 | 498 | 846,000 |
| 2010/04/30 | 514 | 514 | 505 | 508 | 762,000 |
| 2010/04/28 | 510 | 510 | 503 | 508 | 1,061,000 |
| 2010/04/27 | 527 | 527 | 519 | 520 | 737,000 |
| 2010/04/26 | 519 | 530 | 515 | 529 | 1,125,000 |
| 2010/04/23 | 506 | 514 | 506 | 513 | 704,000 |
| 2010/04/22 | 518 | 518 | 504 | 510 | 1,079,000 |
| 2010/04/21 | 515 | 520 | 512 | 519 | 817,000 |
| 2010/04/20 | 512 | 516 | 509 | 509 | 625,000 |
| 2010/04/19 | 511 | 513 | 507 | 508 | 602,000 |
| 2010/04/16 | 525 | 528 | 519 | 521 | 740,000 |
| 2010/04/15 | 520 | 525 | 518 | 525 | 676,000 |
| 2010/04/14 | 520 | 524 | 514 | 517 | 615,000 |
| 2010/04/13 | 524 | 525 | 516 | 520 | 717,000 |
| 2010/04/12 | 524 | 533 | 521 | 525 | 806,000 |
| 2010/04/09 | 519 | 523 | 518 | 520 | 598,000 |
| 2010/04/08 | 517 | 523 | 516 | 521 | 691,000 |
| 2010/04/07 | 515 | 525 | 512 | 522 | 1,558,000 |
| 2010/04/06 | 515 | 516 | 508 | 511 | 966,000 |
| 2010/04/05 | 520 | 520 | 513 | 517 | 588,000 |
| 2010/04/02 | 528 | 528 | 516 | 519 | 1,401,000 |
| 2010/04/01 | 521 | 525 | 514 | 525 | 1,382,000 |
| 2010/03/31 | 507 | 524 | 505 | 517 | 1,978,000 |
| 2010/03/30 | 500 | 505 | 498 | 505 | 1,381,000 |
| 2010/03/29 | 500 | 500 | 496 | 498 | 493,000 |
| 2010/03/26 | 495 | 502 | 493 | 501 | 1,253,000 |
| 2010/03/25 | 491 | 493 | 488 | 491 | 802,000 |
| 2010/03/24 | 492 | 494 | 488 | 494 | 643,000 |
| 2010/03/23 | 488 | 493 | 488 | 491 | 1,139,000 |
| 2010/03/19 | 484 | 487 | 482 | 487 | 828,000 |
| 2010/03/18 | 489 | 490 | 483 | 485 | 761,000 |
| 2010/03/17 | 486 | 490 | 485 | 488 | 1,149,000 |
| 2010/03/16 | 478 | 485 | 478 | 483 | 610,000 |
| 2010/03/15 | 478 | 481 | 476 | 481 | 533,000 |
| 2010/03/12 | 476 | 478 | 472 | 478 | 1,119,000 |
| 2010/03/11 | 476 | 478 | 474 | 476 | 865,000 |
| 2010/03/10 | 480 | 483 | 477 | 477 | 561,000 |
| 2010/03/09 | 482 | 486 | 481 | 483 | 686,000 |
| 2010/03/08 | 489 | 491 | 484 | 487 | 1,025,000 |
| 2010/03/05 | 483 | 491 | 482 | 486 | 943,000 |
| 2010/03/04 | 483 | 484 | 478 | 482 | 633,000 |
| 2010/03/03 | 490 | 492 | 480 | 484 | 1,930,000 |
| 2010/03/02 | 497 | 498 | 493 | 496 | 768,000 |
| 2010/03/01 | 496 | 500 | 495 | 497 | 959,000 |
| 2010/02/26 | 493 | 497 | 492 | 495 | 681,000 |
| 2010/02/25 | 490 | 496 | 486 | 493 | 1,549,000 |
| 2010/02/24 | 490 | 491 | 484 | 488 | 951,000 |
| 2010/02/23 | 497 | 500 | 492 | 498 | 1,330,000 |
| 2010/02/22 | 493 | 503 | 490 | 496 | 1,628,000 |
| 2010/02/19 | 495 | 496 | 481 | 482 | 1,094,000 |
| 2010/02/18 | 494 | 495 | 490 | 495 | 1,060,000 |
| 2010/02/17 | 488 | 492 | 484 | 488 | 975,000 |
| 2010/02/16 | 480 | 482 | 478 | 480 | 422,000 |
| 2010/02/15 | 479 | 481 | 478 | 481 | 779,000 |
| 2010/02/12 | 469 | 481 | 465 | 479 | 2,391,000 |
| 2010/02/10 | 465 | 466 | 461 | 461 | 675,000 |
| 2010/02/09 | 455 | 463 | 455 | 460 | 637,000 |
| 2010/02/08 | 465 | 466 | 460 | 462 | 1,048,000 |
| 2010/02/05 | 467 | 469 | 462 | 464 | 1,747,000 |
| 2010/02/04 | 469 | 470 | 463 | 469 | 1,148,000 |
| 2010/02/03 | 464 | 469 | 464 | 466 | 967,000 |
| 2010/02/02 | 454 | 462 | 451 | 462 | 1,990,000 |
| 2010/02/01 | 458 | 459 | 445 | 456 | 2,064,000 |
| 2010/01/29 | 476 | 476 | 465 | 466 | 1,446,000 |
| 2010/01/28 | 479 | 480 | 473 | 475 | 1,967,000 |
| 2010/01/27 | 482 | 487 | 479 | 481 | 999,000 |
| 2010/01/26 | 496 | 496 | 482 | 482 | 1,255,000 |
| 2010/01/25 | 492 | 498 | 490 | 491 | 1,748,000 |
| 2010/01/22 | 501 | 506 | 492 | 498 | 2,287,000 |
| 2010/01/21 | 509 | 514 | 500 | 512 | 1,425,000 |
| 2010/01/20 | 512 | 515 | 507 | 509 | 1,337,000 |
| 2010/01/19 | 503 | 507 | 500 | 507 | 1,163,000 |
| 2010/01/18 | 492 | 504 | 492 | 502 | 2,059,000 |
| 2010/01/15 | 508 | 512 | 501 | 512 | 1,256,000 |
| 2010/01/14 | 491 | 505 | 491 | 504 | 1,108,000 |
| 2010/01/13 | 491 | 504 | 491 | 495 | 1,003,000 |
| 2010/01/12 | 501 | 504 | 496 | 497 | 810,000 |
| 2010/01/08 | 492 | 501 | 492 | 501 | 1,151,000 |
| 2010/01/07 | 484 | 495 | 484 | 492 | 1,097,000 |
| 2010/01/06 | 478 | 486 | 473 | 485 | 1,039,000 |
| 2010/01/05 | 482 | 487 | 474 | 477 | 1,056,000 |
| 2010/01/04 | 471 | 482 | 471 | 478 | 425,000 |