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 |
---|---|---|---|---|---|
1984/12/28 | 416 | 430 | 415 | 429 | 156,000 |
1984/12/27 | 411 | 420 | 411 | 415 | 131,000 |
1984/12/26 | 401 | 408 | 401 | 408 | 61,000 |
1984/12/25 | 400 | 400 | 400 | 400 | 43,000 |
1984/12/24 | 400 | 400 | 400 | 400 | 53,000 |
1984/12/22 | 400 | 402 | 400 | 400 | 80,000 |
1984/12/21 | 400 | 400 | 395 | 395 | 47,000 |
1984/12/20 | 398 | 400 | 398 | 400 | 61,000 |
1984/12/19 | 395 | 400 | 395 | 395 | 160,000 |
1984/12/18 | 380 | 390 | 380 | 390 | 38,000 |
1984/12/14 | 399 | 399 | 399 | 399 | 4,000 |
1984/12/13 | 400 | 400 | 400 | 400 | 32,000 |
1984/12/12 | 399 | 400 | 397 | 400 | 67,000 |
1984/12/11 | 400 | 400 | 400 | 400 | 62,000 |
1984/12/10 | 400 | 408 | 400 | 408 | 106,000 |
1984/12/07 | 400 | 400 | 400 | 400 | 53,000 |
1984/12/06 | 400 | 400 | 400 | 400 | 134,000 |
1984/12/03 | 399 | 399 | 399 | 399 | 44,000 |
1984/11/30 | 370 | 370 | 370 | 370 | 87,000 |
1984/11/29 | 352 | 357 | 352 | 357 | 20,000 |
1984/11/27 | 357 | 357 | 357 | 357 | 10,000 |
1984/11/24 | 357 | 357 | 357 | 357 | 6,000 |
1984/11/21 | 358 | 358 | 358 | 358 | 1,000 |
1984/11/19 | 359 | 359 | 359 | 359 | 68,000 |
1984/11/16 | 359 | 359 | 359 | 359 | 6,000 |
1984/11/14 | 360 | 360 | 360 | 360 | 10,000 |
1984/11/13 | 360 | 360 | 359 | 360 | 7,000 |
1984/11/09 | 360 | 360 | 360 | 360 | 19,000 |
1984/11/08 | 360 | 360 | 360 | 360 | 21,000 |
1984/11/07 | 362 | 362 | 362 | 362 | 5,000 |
1984/11/06 | 360 | 361 | 360 | 361 | 10,000 |
1984/11/05 | 359 | 359 | 359 | 359 | 13,000 |
1984/11/02 | 360 | 360 | 359 | 359 | 85,000 |
1984/11/01 | 361 | 361 | 360 | 360 | 48,000 |
1984/10/31 | 361 | 361 | 361 | 361 | 18,000 |
1984/10/30 | 360 | 360 | 360 | 360 | 18,000 |
1984/10/29 | 360 | 360 | 360 | 360 | 9,000 |
1984/10/27 | 360 | 360 | 360 | 360 | 10,000 |
1984/10/26 | 360 | 360 | 360 | 360 | 134,000 |
1984/10/25 | 360 | 360 | 360 | 360 | 34,000 |
1984/10/24 | 360 | 360 | 360 | 360 | 88,000 |
1984/10/23 | 360 | 360 | 360 | 360 | 32,000 |
1984/10/22 | 360 | 360 | 360 | 360 | 114,000 |
1984/10/19 | 360 | 360 | 360 | 360 | 83,000 |
1984/10/18 | 360 | 360 | 360 | 360 | 22,000 |
1984/10/17 | 360 | 360 | 360 | 360 | 10,000 |
1984/10/16 | 361 | 361 | 360 | 360 | 24,000 |
1984/10/15 | 360 | 360 | 360 | 360 | 13,000 |
1984/10/12 | 360 | 360 | 360 | 360 | 105,000 |
1984/10/11 | 360 | 360 | 360 | 360 | 6,000 |
1984/10/09 | 360 | 360 | 360 | 360 | 14,000 |
1984/10/08 | 360 | 360 | 360 | 360 | 25,000 |
1984/10/05 | 373 | 390 | 373 | 390 | 58,000 |
1984/10/04 | 363 | 363 | 363 | 363 | 25,000 |
1984/10/03 | 360 | 360 | 360 | 360 | 11,000 |
1984/10/02 | 360 | 360 | 360 | 360 | 37,000 |
1984/10/01 | 350 | 360 | 350 | 360 | 30,000 |
1984/09/29 | 350 | 350 | 350 | 350 | 6,000 |
1984/09/28 | 350 | 352 | 350 | 350 | 30,000 |
1984/09/27 | 350 | 350 | 350 | 350 | 2,000 |
1984/09/26 | 345 | 350 | 345 | 350 | 25,000 |
1984/09/25 | 349 | 350 | 347 | 347 | 28,000 |
1984/09/22 | 349 | 350 | 344 | 350 | 39,000 |
1984/09/21 | 350 | 350 | 350 | 350 | 6,000 |
1984/09/20 | 355 | 355 | 355 | 355 | 5,000 |
1984/09/19 | 357 | 357 | 357 | 357 | 363,000 |
1984/09/18 | 359 | 359 | 359 | 359 | 305,000 |
1984/09/17 | 360 | 360 | 355 | 360 | 108,000 |
1984/09/14 | 360 | 360 | 360 | 360 | 250,000 |
1984/09/13 | 360 | 360 | 360 | 360 | 41,000 |
1984/09/12 | 360 | 360 | 360 | 360 | 28,000 |
1984/09/11 | 355 | 360 | 355 | 360 | 58,000 |
1984/09/10 | 355 | 355 | 355 | 355 | 26,000 |
1984/09/07 | 359 | 359 | 357 | 357 | 5,000 |
1984/09/06 | 356 | 358 | 356 | 358 | 6,000 |
1984/09/05 | 355 | 355 | 355 | 355 | 18,000 |
1984/09/04 | 355 | 355 | 355 | 355 | 26,000 |
1984/09/03 | 355 | 355 | 355 | 355 | 16,000 |
1984/09/01 | 355 | 355 | 355 | 355 | 7,000 |
1984/08/31 | 355 | 355 | 355 | 355 | 112,000 |
1984/08/29 | 355 | 357 | 355 | 357 | 25,000 |
1984/08/28 | 355 | 355 | 355 | 355 | 62,000 |
1984/08/27 | 357 | 357 | 357 | 357 | 4,000 |
1984/08/25 | 358 | 358 | 358 | 358 | 9,000 |
1984/08/24 | 358 | 358 | 358 | 358 | 10,000 |
1984/08/23 | 361 | 361 | 361 | 361 | 211,000 |
1984/08/22 | 357 | 357 | 357 | 357 | 34,000 |
1984/08/21 | 361 | 362 | 355 | 355 | 246,000 |
1984/08/20 | 355 | 355 | 355 | 355 | 20,000 |
1984/08/18 | 355 | 355 | 355 | 355 | 144,000 |
1984/08/17 | 355 | 355 | 355 | 355 | 24,000 |
1984/08/16 | 355 | 355 | 355 | 355 | 5,000 |
1984/08/15 | 355 | 355 | 355 | 355 | 11,000 |
1984/08/14 | 355 | 355 | 355 | 355 | 1,000 |
1984/08/13 | 355 | 355 | 355 | 355 | 6,000 |
1984/08/10 | 355 | 355 | 355 | 355 | 23,000 |
1984/08/08 | 355 | 355 | 355 | 355 | 6,000 |
1984/08/07 | 355 | 355 | 355 | 355 | 52,000 |
1984/08/06 | 355 | 355 | 355 | 355 | 22,000 |
1984/08/03 | 361 | 365 | 361 | 365 | 17,000 |
1984/08/01 | 366 | 366 | 366 | 366 | 195,000 |
1984/07/31 | 366 | 366 | 366 | 366 | 245,000 |
1984/07/30 | 366 | 366 | 366 | 366 | 27,000 |
1984/07/28 | 362 | 366 | 362 | 366 | 78,000 |
1984/07/26 | 362 | 365 | 362 | 365 | 26,000 |
1984/07/25 | 366 | 366 | 366 | 366 | 52,000 |
1984/07/24 | 366 | 366 | 366 | 366 | 76,000 |
1984/07/20 | 369 | 369 | 369 | 369 | 13,000 |
1984/07/19 | 369 | 369 | 369 | 369 | 115,000 |
1984/07/18 | 371 | 371 | 369 | 369 | 4,000 |
1984/07/17 | 372 | 372 | 372 | 372 | 6,000 |
1984/07/16 | 372 | 372 | 372 | 372 | 7,000 |
1984/07/13 | 372 | 372 | 372 | 372 | 9,000 |
1984/07/12 | 370 | 370 | 370 | 370 | 2,000 |
1984/07/11 | 375 | 375 | 374 | 375 | 38,000 |
1984/07/10 | 370 | 375 | 370 | 375 | 13,000 |
1984/07/09 | 390 | 390 | 389 | 390 | 10,000 |
1984/07/06 | 395 | 395 | 395 | 395 | 17,000 |
1984/07/04 | 400 | 400 | 400 | 400 | 204,000 |
1984/07/03 | 400 | 400 | 400 | 400 | 697,000 |
1984/07/02 | 400 | 400 | 400 | 400 | 2,000 |
1984/06/30 | 400 | 400 | 400 | 400 | 39,000 |
1984/06/29 | 404 | 405 | 400 | 405 | 69,000 |
1984/06/28 | 400 | 405 | 400 | 405 | 1,049,999 |
1984/06/27 | 400 | 405 | 399 | 400 | 169,000 |
1984/06/26 | 400 | 400 | 400 | 400 | 83,000 |
1984/06/25 | 400 | 400 | 400 | 400 | 51,000 |
1984/06/23 | 400 | 400 | 400 | 400 | 23,000 |
1984/06/22 | 400 | 400 | 400 | 400 | 507,000 |
1984/06/21 | 400 | 400 | 400 | 400 | 251,000 |
1984/06/20 | 400 | 400 | 400 | 400 | 99,000 |
1984/06/19 | 400 | 400 | 400 | 400 | 250,000 |
1984/06/18 | 400 | 401 | 400 | 400 | 46,000 |
1984/06/16 | 400 | 400 | 400 | 400 | 42,000 |
1984/06/15 | 400 | 400 | 400 | 400 | 82,000 |
1984/06/14 | 400 | 401 | 400 | 400 | 41,000 |
1984/06/13 | 405 | 405 | 400 | 400 | 195,000 |
1984/06/12 | 380 | 400 | 380 | 400 | 47,000 |
1984/06/11 | 400 | 400 | 400 | 400 | 14,000 |
1984/06/08 | 391 | 400 | 386 | 400 | 103,000 |
1984/06/07 | 391 | 391 | 391 | 391 | 2,000 |
1984/06/06 | 381 | 385 | 381 | 385 | 16,000 |
1984/06/05 | 380 | 380 | 380 | 380 | 15,000 |
1984/06/04 | 380 | 381 | 380 | 380 | 72,000 |
1984/06/02 | 380 | 380 | 375 | 375 | 205,000 |
1984/06/01 | 380 | 380 | 380 | 380 | 81,000 |
1984/05/31 | 380 | 380 | 380 | 380 | 33,000 |
1984/05/30 | 375 | 381 | 370 | 380 | 27,000 |
1984/05/29 | 380 | 380 | 380 | 380 | 21,000 |
1984/05/28 | 390 | 390 | 390 | 390 | 3,000 |
1984/05/26 | 390 | 390 | 390 | 390 | 3,000 |
1984/05/25 | 390 | 390 | 390 | 390 | 15,000 |
1984/05/24 | 395 | 395 | 390 | 390 | 19,000 |
1984/05/23 | 395 | 395 | 390 | 395 | 40,000 |
1984/05/22 | 399 | 400 | 390 | 395 | 40,000 |
1984/05/21 | 410 | 410 | 409 | 409 | 16,000 |
1984/05/19 | 392 | 393 | 392 | 392 | 19,000 |
1984/05/18 | 400 | 404 | 390 | 390 | 100,000 |
1984/05/17 | 405 | 410 | 405 | 410 | 64,000 |
1984/05/16 | 410 | 410 | 410 | 410 | 37,000 |
1984/05/15 | 415 | 415 | 410 | 410 | 26,000 |
1984/05/14 | 420 | 420 | 420 | 420 | 30,000 |
1984/05/11 | 415 | 420 | 415 | 420 | 47,000 |
1984/05/10 | 430 | 430 | 425 | 425 | 26,000 |
1984/05/09 | 425 | 440 | 425 | 430 | 79,000 |
1984/05/08 | 410 | 420 | 410 | 420 | 78,000 |
1984/05/07 | 411 | 411 | 410 | 410 | 14,000 |
1984/05/04 | 415 | 425 | 415 | 420 | 37,000 |
1984/05/02 | 439 | 439 | 425 | 430 | 42,000 |
1984/05/01 | 439 | 440 | 438 | 438 | 47,000 |
1984/04/28 | 445 | 450 | 445 | 449 | 69,000 |
1984/04/27 | 430 | 440 | 430 | 440 | 75,000 |
1984/04/26 | 445 | 450 | 430 | 430 | 255,000 |
1984/04/25 | 465 | 465 | 425 | 445 | 530,000 |
1984/04/24 | 465 | 465 | 465 | 465 | 787,999 |
1984/04/23 | 380 | 380 | 370 | 370 | 104,000 |
1984/04/21 | 356 | 360 | 356 | 360 | 16,000 |
1984/04/20 | 355 | 355 | 350 | 350 | 285,000 |
1984/04/19 | 355 | 359 | 355 | 355 | 86,000 |
1984/04/18 | 370 | 370 | 369 | 369 | 37,000 |
1984/04/17 | 375 | 375 | 375 | 375 | 32,000 |
1984/04/16 | 390 | 390 | 375 | 375 | 31,000 |
1984/04/13 | 390 | 390 | 380 | 390 | 50,000 |
1984/04/12 | 405 | 408 | 385 | 390 | 66,000 |
1984/04/11 | 420 | 420 | 399 | 410 | 124,000 |
1984/04/10 | 425 | 430 | 420 | 420 | 56,000 |
1984/04/09 | 425 | 425 | 425 | 425 | 38,000 |
1984/04/07 | 440 | 440 | 435 | 440 | 51,000 |
1984/04/06 | 450 | 450 | 440 | 448 | 60,000 |
1984/04/05 | 450 | 455 | 450 | 450 | 156,000 |
1984/04/04 | 460 | 460 | 450 | 450 | 303,000 |
1984/04/03 | 444 | 455 | 440 | 450 | 268,000 |
1984/04/02 | 400 | 420 | 400 | 420 | 149,000 |
1984/03/30 | 400 | 400 | 400 | 400 | 164,000 |
1984/03/29 | 360 | 380 | 359 | 380 | 77,000 |
1984/03/27 | 360 | 360 | 357 | 360 | 53,000 |
1984/03/26 | 359 | 360 | 355 | 360 | 136,000 |
1984/03/24 | 358 | 361 | 358 | 360 | 48,000 |
1984/03/23 | 355 | 357 | 355 | 357 | 38,000 |
1984/03/22 | 355 | 357 | 355 | 355 | 54,000 |
1984/03/21 | 358 | 358 | 355 | 355 | 5,000 |
1984/03/19 | 358 | 359 | 355 | 355 | 158,000 |
1984/03/17 | 360 | 360 | 355 | 359 | 48,000 |
1984/03/16 | 369 | 369 | 360 | 360 | 87,000 |
1984/03/15 | 369 | 370 | 368 | 369 | 36,000 |
1984/03/14 | 360 | 370 | 360 | 360 | 722,000 |
1984/03/13 | 350 | 351 | 350 | 350 | 75,000 |
1984/03/12 | 349 | 349 | 347 | 347 | 12,000 |
1984/03/09 | 349 | 350 | 348 | 349 | 67,000 |
1984/03/08 | 349 | 350 | 349 | 349 | 277,000 |
1984/03/07 | 349 | 350 | 349 | 350 | 34,000 |
1984/03/06 | 351 | 351 | 350 | 350 | 319,000 |
1984/03/05 | 360 | 360 | 350 | 350 | 42,000 |
1984/03/03 | 350 | 360 | 350 | 360 | 47,000 |
1984/03/02 | 340 | 350 | 340 | 350 | 129,000 |
1984/03/01 | 345 | 345 | 340 | 340 | 123,000 |
1984/02/29 | 340 | 345 | 340 | 345 | 90,000 |
1984/02/28 | 340 | 340 | 340 | 340 | 74,000 |
1984/02/27 | 340 | 345 | 340 | 340 | 118,000 |
1984/02/25 | 330 | 345 | 329 | 345 | 138,000 |
1984/02/24 | 320 | 330 | 320 | 330 | 154,000 |
1984/02/23 | 320 | 320 | 318 | 320 | 42,000 |
1984/02/22 | 320 | 320 | 320 | 320 | 110,000 |
1984/02/21 | 320 | 320 | 315 | 318 | 142,000 |
1984/02/20 | 301 | 318 | 301 | 318 | 79,000 |
1984/02/18 | 300 | 301 | 300 | 301 | 145,000 |
1984/02/17 | 300 | 300 | 297 | 300 | 136,000 |
1984/02/16 | 295 | 300 | 295 | 300 | 26,000 |
1984/02/15 | 310 | 311 | 300 | 301 | 91,000 |
1984/02/14 | 319 | 319 | 311 | 311 | 47,000 |
1984/02/13 | 319 | 320 | 314 | 319 | 26,000 |
1984/02/10 | 325 | 325 | 315 | 320 | 178,000 |
1984/02/08 | 274 | 274 | 274 | 274 | 12,000 |
1984/02/07 | 272 | 272 | 271 | 271 | 11,000 |
1984/02/06 | 271 | 271 | 271 | 271 | 16,000 |
1984/02/03 | 271 | 271 | 271 | 271 | 9,000 |
1984/02/02 | 271 | 271 | 271 | 271 | 15,000 |
1984/02/01 | 271 | 271 | 271 | 271 | 42,000 |
1984/01/31 | 266 | 266 | 266 | 266 | 10,000 |
1984/01/30 | 266 | 270 | 266 | 266 | 15,000 |
1984/01/28 | 266 | 266 | 266 | 266 | 10,000 |
1984/01/27 | 266 | 266 | 266 | 266 | 126,000 |
1984/01/25 | 264 | 264 | 264 | 264 | 12,000 |
1984/01/23 | 261 | 261 | 261 | 261 | 45,000 |
1984/01/21 | 261 | 261 | 261 | 261 | 24,000 |
1984/01/20 | 255 | 255 | 255 | 255 | 117,000 |
1984/01/19 | 252 | 253 | 252 | 253 | 116,000 |
1984/01/18 | 252 | 253 | 252 | 252 | 22,000 |
1984/01/17 | 252 | 252 | 252 | 252 | 16,000 |
1984/01/13 | 252 | 252 | 252 | 252 | 6,000 |
1984/01/12 | 251 | 252 | 251 | 252 | 16,000 |
1984/01/10 | 257 | 257 | 251 | 251 | 133,000 |
1984/01/09 | 251 | 252 | 251 | 252 | 31,000 |
1984/01/07 | 251 | 251 | 251 | 251 | 18,000 |
1984/01/06 | 251 | 251 | 251 | 251 | 41,000 |
1984/01/05 | 251 | 251 | 251 | 251 | 158,000 |
1984/01/04 | 251 | 251 | 251 | 251 | 22,000 |