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 |
---|---|---|---|---|---|
1985/12/28 | 505 | 510 | 505 | 510 | 3,000 |
1985/12/27 | 500 | 500 | 500 | 500 | 5,000 |
1985/12/26 | 500 | 505 | 500 | 500 | 24,000 |
1985/12/25 | 501 | 501 | 500 | 500 | 7,000 |
1985/12/24 | 500 | 500 | 500 | 500 | 47,000 |
1985/12/21 | 510 | 510 | 500 | 500 | 3,000 |
1985/12/20 | 493 | 510 | 493 | 510 | 225,000 |
1985/12/19 | 510 | 510 | 500 | 500 | 17,000 |
1985/12/18 | 510 | 510 | 510 | 510 | 57,000 |
1985/12/17 | 511 | 511 | 510 | 510 | 26,000 |
1985/12/16 | 519 | 519 | 511 | 511 | 24,000 |
1985/12/13 | 514 | 520 | 514 | 515 | 13,000 |
1985/12/12 | 520 | 520 | 520 | 520 | 13,000 |
1985/12/11 | 520 | 520 | 501 | 505 | 139,000 |
1985/12/10 | 521 | 521 | 505 | 510 | 33,000 |
1985/12/09 | 525 | 530 | 520 | 520 | 69,000 |
1985/12/07 | 520 | 521 | 520 | 520 | 22,000 |
1985/12/06 | 505 | 515 | 505 | 515 | 44,000 |
1985/12/05 | 502 | 502 | 500 | 502 | 20,000 |
1985/12/04 | 500 | 501 | 500 | 500 | 30,000 |
1985/12/03 | 497 | 500 | 494 | 500 | 13,000 |
1985/12/02 | 490 | 490 | 488 | 490 | 82,000 |
1985/11/30 | 490 | 497 | 490 | 497 | 9,000 |
1985/11/29 | 480 | 490 | 480 | 490 | 30,000 |
1985/11/28 | 480 | 481 | 480 | 480 | 65,000 |
1985/11/27 | 481 | 483 | 480 | 480 | 65,000 |
1985/11/26 | 480 | 480 | 475 | 480 | 14,000 |
1985/11/25 | 480 | 480 | 480 | 480 | 25,000 |
1985/11/22 | 481 | 483 | 480 | 480 | 9,000 |
1985/11/21 | 490 | 490 | 480 | 480 | 5,000 |
1985/11/20 | 494 | 494 | 490 | 490 | 20,000 |
1985/11/19 | 497 | 497 | 496 | 497 | 165,000 |
1985/11/18 | 505 | 505 | 497 | 497 | 17,000 |
1985/11/16 | 501 | 501 | 500 | 500 | 6,000 |
1985/11/15 | 502 | 505 | 501 | 505 | 26,000 |
1985/11/14 | 502 | 502 | 501 | 501 | 11,000 |
1985/11/13 | 503 | 505 | 502 | 502 | 10,000 |
1985/11/12 | 502 | 505 | 502 | 505 | 8,000 |
1985/11/11 | 501 | 501 | 501 | 501 | 11,000 |
1985/11/08 | 501 | 505 | 500 | 505 | 27,000 |
1985/11/07 | 501 | 501 | 500 | 500 | 20,000 |
1985/11/06 | 500 | 500 | 500 | 500 | 4,000 |
1985/11/05 | 505 | 505 | 500 | 505 | 29,000 |
1985/11/02 | 506 | 510 | 505 | 505 | 17,000 |
1985/11/01 | 501 | 506 | 501 | 506 | 9,000 |
1985/10/31 | 501 | 501 | 500 | 500 | 17,000 |
1985/10/30 | 501 | 501 | 501 | 501 | 5,000 |
1985/10/29 | 500 | 500 | 500 | 500 | 28,000 |
1985/10/28 | 502 | 502 | 500 | 500 | 16,000 |
1985/10/26 | 505 | 509 | 500 | 500 | 11,000 |
1985/10/25 | 502 | 510 | 500 | 500 | 28,000 |
1985/10/24 | 502 | 509 | 502 | 502 | 13,000 |
1985/10/23 | 500 | 510 | 500 | 500 | 30,000 |
1985/10/22 | 500 | 510 | 500 | 501 | 16,000 |
1985/10/21 | 502 | 502 | 500 | 500 | 26,000 |
1985/10/19 | 500 | 501 | 500 | 500 | 13,000 |
1985/10/18 | 505 | 505 | 500 | 500 | 69,000 |
1985/10/17 | 508 | 514 | 499 | 505 | 72,000 |
1985/10/16 | 506 | 514 | 505 | 514 | 41,000 |
1985/10/15 | 520 | 520 | 501 | 515 | 34,000 |
1985/10/14 | 520 | 521 | 520 | 521 | 13,000 |
1985/10/11 | 520 | 520 | 519 | 520 | 37,000 |
1985/10/09 | 534 | 534 | 533 | 534 | 13,000 |
1985/10/08 | 527 | 535 | 525 | 535 | 19,000 |
1985/10/07 | 530 | 530 | 530 | 530 | 10,000 |
1985/10/05 | 527 | 535 | 527 | 529 | 5,000 |
1985/10/04 | 532 | 532 | 527 | 527 | 17,000 |
1985/10/03 | 528 | 530 | 526 | 527 | 28,000 |
1985/10/02 | 515 | 525 | 515 | 525 | 6,000 |
1985/10/01 | 513 | 514 | 512 | 514 | 7,000 |
1985/09/30 | 526 | 526 | 510 | 510 | 19,000 |
1985/09/28 | 525 | 525 | 525 | 525 | 2,000 |
1985/09/27 | 520 | 525 | 505 | 525 | 89,000 |
1985/09/26 | 530 | 530 | 510 | 520 | 62,000 |
1985/09/25 | 532 | 532 | 530 | 532 | 37,000 |
1985/09/24 | 532 | 536 | 531 | 532 | 30,000 |
1985/09/21 | 531 | 540 | 531 | 531 | 12,000 |
1985/09/20 | 540 | 545 | 535 | 540 | 30,000 |
1985/09/18 | 540 | 550 | 540 | 540 | 74,000 |
1985/09/17 | 545 | 550 | 541 | 541 | 46,000 |
1985/09/13 | 550 | 550 | 545 | 545 | 60,000 |
1985/09/12 | 551 | 555 | 550 | 550 | 106,000 |
1985/09/11 | 545 | 560 | 545 | 550 | 135,000 |
1985/09/10 | 550 | 550 | 545 | 545 | 35,000 |
1985/09/09 | 545 | 550 | 545 | 545 | 48,000 |
1985/09/07 | 541 | 546 | 541 | 545 | 13,000 |
1985/09/06 | 541 | 541 | 541 | 541 | 10,000 |
1985/09/05 | 558 | 560 | 558 | 560 | 30,000 |
1985/09/04 | 551 | 560 | 550 | 560 | 19,000 |
1985/09/03 | 555 | 565 | 545 | 545 | 51,000 |
1985/09/02 | 540 | 545 | 540 | 545 | 17,000 |
1985/08/31 | 545 | 545 | 541 | 541 | 6,000 |
1985/08/30 | 551 | 551 | 550 | 550 | 20,000 |
1985/08/29 | 559 | 560 | 550 | 560 | 29,000 |
1985/08/28 | 540 | 560 | 540 | 560 | 56,000 |
1985/08/27 | 535 | 540 | 530 | 530 | 32,000 |
1985/08/26 | 540 | 542 | 540 | 540 | 24,000 |
1985/08/24 | 549 | 549 | 540 | 540 | 7,000 |
1985/08/23 | 540 | 549 | 540 | 540 | 16,000 |
1985/08/22 | 550 | 550 | 540 | 540 | 47,000 |
1985/08/21 | 559 | 559 | 550 | 551 | 19,000 |
1985/08/20 | 560 | 560 | 541 | 560 | 47,000 |
1985/08/19 | 535 | 560 | 535 | 560 | 62,000 |
1985/08/17 | 530 | 530 | 529 | 529 | 11,000 |
1985/08/16 | 555 | 555 | 550 | 550 | 77,000 |
1985/08/15 | 560 | 560 | 551 | 560 | 58,000 |
1985/08/14 | 560 | 560 | 556 | 560 | 17,000 |
1985/08/13 | 560 | 560 | 552 | 560 | 15,000 |
1985/08/12 | 560 | 570 | 560 | 560 | 33,000 |
1985/08/09 | 565 | 565 | 560 | 560 | 10,000 |
1985/08/08 | 560 | 560 | 560 | 560 | 14,000 |
1985/08/07 | 551 | 580 | 551 | 580 | 54,000 |
1985/08/06 | 580 | 580 | 570 | 570 | 38,000 |
1985/08/05 | 580 | 598 | 580 | 590 | 31,000 |
1985/08/03 | 585 | 609 | 580 | 599 | 79,000 |
1985/08/02 | 586 | 601 | 581 | 582 | 64,000 |
1985/08/01 | 565 | 598 | 565 | 580 | 135,000 |
1985/07/31 | 580 | 581 | 555 | 565 | 255,000 |
1985/07/30 | 645 | 645 | 610 | 620 | 342,000 |
1985/07/29 | 670 | 692 | 640 | 655 | 1,018,999 |
1985/07/27 | 660 | 677 | 650 | 659 | 951,999 |
1985/07/26 | 604 | 646 | 600 | 644 | 1,243,999 |
1985/07/25 | 600 | 630 | 597 | 600 | 896,999 |
1985/07/24 | 550 | 600 | 545 | 599 | 464,000 |
1985/07/23 | 540 | 550 | 540 | 550 | 64,000 |
1985/07/22 | 540 | 548 | 535 | 535 | 26,000 |
1985/07/20 | 532 | 548 | 532 | 548 | 18,000 |
1985/07/19 | 550 | 550 | 532 | 532 | 46,000 |
1985/07/18 | 545 | 550 | 532 | 535 | 89,000 |
1985/07/17 | 530 | 550 | 530 | 541 | 45,000 |
1985/07/16 | 541 | 549 | 531 | 531 | 32,000 |
1985/07/15 | 589 | 589 | 570 | 570 | 72,000 |
1985/07/12 | 571 | 589 | 570 | 589 | 714,000 |
1985/07/11 | 595 | 595 | 580 | 589 | 537,000 |
1985/07/10 | 530 | 581 | 530 | 581 | 468,000 |
1985/07/09 | 534 | 540 | 530 | 533 | 391,000 |
1985/07/08 | 535 | 535 | 534 | 534 | 115,000 |
1985/07/06 | 480 | 490 | 480 | 485 | 18,000 |
1985/07/05 | 475 | 480 | 471 | 471 | 56,000 |
1985/07/04 | 480 | 480 | 476 | 476 | 21,000 |
1985/07/03 | 485 | 485 | 480 | 480 | 13,000 |
1985/07/02 | 485 | 485 | 481 | 483 | 17,000 |
1985/07/01 | 482 | 486 | 482 | 485 | 47,000 |
1985/06/29 | 480 | 485 | 480 | 480 | 8,000 |
1985/06/28 | 485 | 485 | 480 | 480 | 52,000 |
1985/06/27 | 483 | 485 | 475 | 480 | 16,000 |
1985/06/26 | 480 | 483 | 480 | 480 | 125,000 |
1985/06/25 | 469 | 485 | 469 | 475 | 125,000 |
1985/06/24 | 474 | 474 | 474 | 474 | 4,000 |
1985/06/22 | 475 | 479 | 475 | 475 | 4,000 |
1985/06/21 | 476 | 480 | 475 | 475 | 49,000 |
1985/06/20 | 470 | 480 | 470 | 480 | 171,000 |
1985/06/19 | 475 | 480 | 475 | 475 | 82,000 |
1985/06/18 | 455 | 460 | 453 | 460 | 8,000 |
1985/06/17 | 450 | 460 | 450 | 460 | 10,000 |
1985/06/14 | 470 | 475 | 470 | 475 | 9,000 |
1985/06/13 | 480 | 480 | 470 | 470 | 111,000 |
1985/06/12 | 465 | 465 | 464 | 465 | 46,000 |
1985/06/11 | 449 | 454 | 448 | 450 | 26,000 |
1985/06/10 | 445 | 446 | 445 | 446 | 19,000 |
1985/06/07 | 456 | 460 | 446 | 446 | 31,000 |
1985/06/06 | 460 | 460 | 456 | 460 | 34,000 |
1985/06/05 | 460 | 460 | 456 | 456 | 29,000 |
1985/06/04 | 460 | 460 | 456 | 456 | 8,000 |
1985/06/03 | 460 | 460 | 450 | 456 | 113,000 |
1985/06/01 | 445 | 445 | 445 | 445 | 327,000 |
1985/05/31 | 464 | 465 | 450 | 450 | 16,000 |
1985/05/30 | 444 | 450 | 444 | 450 | 43,000 |
1985/05/29 | 440 | 440 | 440 | 440 | 99,000 |
1985/05/28 | 450 | 450 | 440 | 440 | 26,000 |
1985/05/27 | 450 | 450 | 450 | 450 | 36,000 |
1985/05/25 | 450 | 450 | 450 | 450 | 4,000 |
1985/05/24 | 460 | 460 | 450 | 450 | 21,000 |
1985/05/23 | 465 | 465 | 460 | 460 | 11,000 |
1985/05/22 | 460 | 460 | 460 | 460 | 6,000 |
1985/05/21 | 460 | 460 | 460 | 460 | 11,000 |
1985/05/20 | 460 | 470 | 460 | 470 | 30,000 |
1985/05/18 | 450 | 470 | 450 | 470 | 73,000 |
1985/05/17 | 452 | 452 | 450 | 450 | 18,000 |
1985/05/16 | 450 | 451 | 450 | 451 | 25,000 |
1985/05/15 | 465 | 466 | 465 | 465 | 14,000 |
1985/05/14 | 460 | 465 | 460 | 465 | 16,000 |
1985/05/13 | 460 | 460 | 460 | 460 | 11,000 |
1985/05/10 | 460 | 460 | 450 | 455 | 38,000 |
1985/05/09 | 465 | 465 | 460 | 460 | 30,000 |
1985/05/08 | 460 | 466 | 460 | 460 | 36,000 |
1985/05/07 | 465 | 465 | 460 | 460 | 3,000 |
1985/05/04 | 445 | 450 | 440 | 450 | 11,000 |
1985/05/02 | 450 | 450 | 450 | 450 | 9,000 |
1985/05/01 | 450 | 453 | 450 | 450 | 24,000 |
1985/04/30 | 453 | 453 | 450 | 450 | 11,000 |
1985/04/27 | 453 | 453 | 453 | 453 | 4,000 |
1985/04/26 | 452 | 453 | 451 | 453 | 46,000 |
1985/04/25 | 453 | 455 | 453 | 453 | 14,000 |
1985/04/24 | 452 | 453 | 451 | 452 | 43,000 |
1985/04/23 | 451 | 453 | 451 | 453 | 5,000 |
1985/04/22 | 465 | 465 | 450 | 450 | 12,000 |
1985/04/20 | 450 | 465 | 450 | 465 | 27,000 |
1985/04/19 | 465 | 465 | 450 | 450 | 27,000 |
1985/04/18 | 460 | 465 | 460 | 462 | 82,000 |
1985/04/17 | 470 | 470 | 460 | 460 | 21,000 |
1985/04/16 | 480 | 480 | 470 | 470 | 36,000 |
1985/04/15 | 480 | 480 | 480 | 480 | 11,000 |
1985/04/12 | 489 | 489 | 475 | 475 | 10,000 |
1985/04/11 | 495 | 495 | 491 | 491 | 120,000 |
1985/04/10 | 495 | 495 | 492 | 492 | 71,000 |
1985/04/09 | 492 | 493 | 492 | 492 | 12,000 |
1985/04/06 | 490 | 500 | 490 | 500 | 39,000 |
1985/04/05 | 491 | 491 | 490 | 490 | 8,000 |
1985/04/04 | 491 | 491 | 490 | 491 | 5,000 |
1985/04/03 | 490 | 490 | 490 | 490 | 38,000 |
1985/04/02 | 500 | 500 | 495 | 495 | 15,000 |
1985/04/01 | 490 | 500 | 490 | 495 | 24,000 |
1985/03/30 | 490 | 490 | 490 | 490 | 27,000 |
1985/03/29 | 505 | 505 | 489 | 499 | 43,000 |
1985/03/28 | 515 | 515 | 510 | 510 | 36,000 |
1985/03/27 | 510 | 511 | 508 | 510 | 185,000 |
1985/03/26 | 528 | 529 | 522 | 524 | 123,000 |
1985/03/25 | 531 | 531 | 525 | 529 | 70,000 |
1985/03/23 | 538 | 539 | 537 | 538 | 139,000 |
1985/03/22 | 538 | 540 | 536 | 538 | 84,000 |
1985/03/20 | 543 | 544 | 531 | 539 | 494,000 |
1985/03/19 | 519 | 547 | 515 | 547 | 1,441,999 |
1985/03/18 | 518 | 520 | 510 | 519 | 152,000 |
1985/03/16 | 515 | 519 | 500 | 500 | 275,000 |
1985/03/15 | 492 | 515 | 492 | 515 | 213,000 |
1985/03/14 | 490 | 490 | 485 | 485 | 21,000 |
1985/03/13 | 495 | 495 | 495 | 495 | 21,000 |
1985/03/12 | 491 | 497 | 490 | 490 | 261,000 |
1985/03/11 | 495 | 500 | 492 | 500 | 241,000 |
1985/03/08 | 490 | 490 | 490 | 490 | 6,000 |
1985/03/07 | 495 | 495 | 490 | 490 | 17,000 |
1985/03/05 | 509 | 510 | 500 | 509 | 28,000 |
1985/03/04 | 518 | 518 | 510 | 513 | 222,000 |
1985/03/02 | 519 | 519 | 510 | 518 | 143,000 |
1985/03/01 | 520 | 520 | 510 | 519 | 125,000 |
1985/02/28 | 520 | 530 | 515 | 520 | 629,000 |
1985/02/27 | 500 | 500 | 500 | 500 | 218,000 |
1985/02/26 | 494 | 500 | 494 | 495 | 171,000 |
1985/02/25 | 494 | 494 | 490 | 490 | 19,000 |
1985/02/23 | 494 | 494 | 490 | 494 | 51,000 |
1985/02/22 | 495 | 495 | 494 | 494 | 11,000 |
1985/02/21 | 490 | 495 | 490 | 495 | 39,000 |
1985/02/20 | 495 | 495 | 489 | 490 | 62,000 |
1985/02/19 | 500 | 500 | 495 | 500 | 69,000 |
1985/02/18 | 500 | 500 | 500 | 500 | 29,000 |
1985/02/16 | 500 | 500 | 495 | 495 | 45,000 |
1985/02/15 | 500 | 500 | 499 | 500 | 83,000 |
1985/02/14 | 500 | 500 | 500 | 500 | 16,000 |
1985/02/13 | 500 | 505 | 500 | 500 | 166,000 |
1985/02/12 | 500 | 500 | 499 | 499 | 85,000 |
1985/02/08 | 499 | 500 | 495 | 500 | 48,000 |
1985/02/07 | 480 | 490 | 480 | 490 | 71,000 |
1985/02/06 | 471 | 471 | 470 | 470 | 27,000 |
1985/02/05 | 467 | 467 | 460 | 460 | 289,000 |
1985/02/04 | 470 | 470 | 469 | 469 | 209,000 |
1985/02/02 | 479 | 479 | 475 | 475 | 6,000 |
1985/02/01 | 479 | 479 | 479 | 479 | 12,000 |
1985/01/31 | 480 | 480 | 480 | 480 | 8,000 |
1985/01/30 | 480 | 481 | 480 | 480 | 13,000 |
1985/01/29 | 490 | 490 | 480 | 480 | 10,000 |
1985/01/28 | 490 | 490 | 490 | 490 | 8,000 |
1985/01/26 | 490 | 490 | 490 | 490 | 28,000 |
1985/01/25 | 500 | 500 | 490 | 490 | 48,000 |
1985/01/24 | 501 | 505 | 494 | 500 | 66,000 |
1985/01/23 | 500 | 500 | 500 | 500 | 144,000 |
1985/01/22 | 500 | 505 | 500 | 500 | 149,000 |
1985/01/21 | 505 | 505 | 500 | 500 | 61,000 |
1985/01/19 | 500 | 505 | 500 | 505 | 57,000 |
1985/01/18 | 506 | 506 | 495 | 500 | 197,000 |
1985/01/17 | 520 | 520 | 500 | 512 | 1,738,999 |
1985/01/16 | 510 | 520 | 505 | 520 | 482,000 |
1985/01/14 | 496 | 500 | 490 | 495 | 40,000 |
1985/01/11 | 495 | 500 | 490 | 500 | 213,000 |
1985/01/10 | 510 | 510 | 490 | 500 | 228,000 |
1985/01/09 | 498 | 530 | 490 | 511 | 2,187,999 |
1985/01/08 | 470 | 498 | 470 | 498 | 564,000 |
1985/01/07 | 490 | 490 | 470 | 470 | 525,000 |
1985/01/04 | 436 | 450 | 435 | 450 | 81,000 |