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 |
|---|---|---|---|---|---|
| 1987/12/28 | 870 | 870 | 867 | 870 | 24,000 |
| 1987/12/26 | 870 | 870 | 870 | 870 | 3,000 |
| 1987/12/25 | 898 | 898 | 879 | 879 | 38,000 |
| 1987/12/24 | 900 | 910 | 899 | 910 | 79,000 |
| 1987/12/23 | 909 | 909 | 900 | 909 | 43,000 |
| 1987/12/22 | 910 | 920 | 900 | 911 | 100,000 |
| 1987/12/21 | 899 | 910 | 899 | 910 | 30,000 |
| 1987/12/18 | 880 | 900 | 880 | 900 | 39,000 |
| 1987/12/17 | 900 | 900 | 890 | 890 | 44,000 |
| 1987/12/16 | 900 | 900 | 880 | 900 | 166,000 |
| 1987/12/15 | 919 | 919 | 889 | 900 | 40,000 |
| 1987/12/14 | 906 | 920 | 901 | 920 | 17,000 |
| 1987/12/11 | 920 | 920 | 901 | 920 | 11,000 |
| 1987/12/10 | 920 | 930 | 919 | 928 | 76,000 |
| 1987/12/09 | 920 | 920 | 910 | 918 | 35,000 |
| 1987/12/08 | 910 | 920 | 908 | 920 | 18,000 |
| 1987/12/07 | 900 | 910 | 899 | 900 | 75,000 |
| 1987/12/05 | 899 | 900 | 890 | 900 | 32,000 |
| 1987/12/04 | 881 | 899 | 879 | 899 | 53,000 |
| 1987/12/03 | 890 | 900 | 890 | 900 | 15,000 |
| 1987/12/02 | 895 | 900 | 879 | 894 | 56,000 |
| 1987/12/01 | 869 | 890 | 860 | 890 | 62,000 |
| 1987/11/30 | 880 | 890 | 869 | 870 | 28,000 |
| 1987/11/28 | 894 | 894 | 893 | 893 | 4,000 |
| 1987/11/27 | 881 | 895 | 881 | 895 | 30,000 |
| 1987/11/26 | 898 | 898 | 880 | 880 | 34,000 |
| 1987/11/25 | 890 | 898 | 890 | 898 | 11,000 |
| 1987/11/24 | 890 | 900 | 880 | 880 | 22,000 |
| 1987/11/20 | 899 | 900 | 885 | 900 | 28,000 |
| 1987/11/19 | 891 | 900 | 891 | 900 | 9,000 |
| 1987/11/18 | 890 | 891 | 885 | 885 | 40,000 |
| 1987/11/17 | 892 | 892 | 890 | 890 | 9,000 |
| 1987/11/16 | 901 | 901 | 875 | 890 | 15,000 |
| 1987/11/13 | 890 | 900 | 890 | 900 | 71,000 |
| 1987/11/12 | 869 | 900 | 869 | 900 | 32,000 |
| 1987/11/11 | 905 | 905 | 850 | 870 | 33,000 |
| 1987/11/10 | 920 | 920 | 900 | 905 | 40,000 |
| 1987/11/09 | 905 | 929 | 889 | 929 | 47,000 |
| 1987/11/07 | 910 | 920 | 895 | 920 | 42,000 |
| 1987/11/06 | 920 | 920 | 910 | 920 | 85,000 |
| 1987/11/05 | 925 | 935 | 909 | 920 | 14,000 |
| 1987/11/04 | 930 | 930 | 915 | 925 | 42,000 |
| 1987/11/02 | 929 | 930 | 929 | 930 | 15,000 |
| 1987/10/31 | 925 | 931 | 925 | 930 | 40,000 |
| 1987/10/30 | 891 | 925 | 891 | 925 | 88,000 |
| 1987/10/29 | 900 | 910 | 881 | 881 | 68,000 |
| 1987/10/28 | 900 | 920 | 880 | 880 | 46,000 |
| 1987/10/27 | 905 | 910 | 900 | 910 | 100,000 |
| 1987/10/26 | 950 | 955 | 914 | 920 | 22,000 |
| 1987/10/24 | 960 | 965 | 945 | 960 | 31,000 |
| 1987/10/23 | 960 | 965 | 950 | 965 | 103,000 |
| 1987/10/22 | 960 | 980 | 960 | 969 | 112,000 |
| 1987/10/21 | 900 | 921 | 900 | 920 | 132,000 |
| 1987/10/20 | 830 | 830 | 830 | 830 | 28,000 |
| 1987/10/19 | 986 | 1,030 | 980 | 1,030 | 82,000 |
| 1987/10/16 | 1,010 | 1,020 | 999 | 1,000 | 89,000 |
| 1987/10/15 | 1,040 | 1,040 | 985 | 985 | 36,000 |
| 1987/10/14 | 1,020 | 1,050 | 1,000 | 1,050 | 45,000 |
| 1987/10/13 | 1,040 | 1,040 | 990 | 1,000 | 63,000 |
| 1987/10/12 | 1,050 | 1,050 | 1,020 | 1,050 | 176,000 |
| 1987/10/09 | 995 | 1,080 | 990 | 1,080 | 93,000 |
| 1987/10/08 | 990 | 1,000 | 986 | 1,000 | 57,000 |
| 1987/10/07 | 990 | 995 | 980 | 995 | 50,000 |
| 1987/10/06 | 998 | 998 | 990 | 990 | 13,000 |
| 1987/10/05 | 990 | 1,000 | 990 | 1,000 | 35,000 |
| 1987/10/03 | 981 | 981 | 981 | 981 | 1,000 |
| 1987/10/02 | 990 | 1,000 | 980 | 980 | 112,000 |
| 1987/10/01 | 1,000 | 1,000 | 990 | 1,000 | 52,000 |
| 1987/09/30 | 1,020 | 1,020 | 1,000 | 1,010 | 45,000 |
| 1987/09/29 | 1,000 | 1,040 | 1,000 | 1,000 | 59,000 |
| 1987/09/28 | 1,000 | 1,020 | 998 | 1,020 | 76,000 |
| 1987/09/26 | 1,000 | 1,010 | 998 | 1,000 | 104,000 |
| 1987/09/25 | 990 | 1,000 | 990 | 990 | 69,000 |
| 1987/09/24 | 990 | 1,000 | 990 | 990 | 55,000 |
| 1987/09/22 | 1,000 | 1,000 | 995 | 995 | 256,000 |
| 1987/09/21 | 990 | 1,000 | 975 | 1,000 | 68,000 |
| 1987/09/18 | 990 | 1,000 | 985 | 1,000 | 111,000 |
| 1987/09/17 | 995 | 995 | 990 | 990 | 70,000 |
| 1987/09/16 | 980 | 999 | 980 | 995 | 67,000 |
| 1987/09/14 | 1,000 | 1,010 | 999 | 1,000 | 649,000 |
| 1987/09/11 | 1,000 | 1,010 | 1,000 | 1,000 | 82,000 |
| 1987/09/10 | 1,010 | 1,040 | 1,000 | 1,000 | 152,000 |
| 1987/09/09 | 1,020 | 1,040 | 1,020 | 1,030 | 91,000 |
| 1987/09/08 | 1,020 | 1,040 | 1,020 | 1,030 | 70,000 |
| 1987/09/07 | 1,030 | 1,050 | 1,000 | 1,000 | 36,000 |
| 1987/09/05 | 1,030 | 1,060 | 1,020 | 1,060 | 27,000 |
| 1987/09/04 | 1,040 | 1,050 | 1,030 | 1,030 | 43,000 |
| 1987/09/03 | 1,050 | 1,050 | 1,040 | 1,040 | 31,000 |
| 1987/09/02 | 1,060 | 1,060 | 1,050 | 1,060 | 43,000 |
| 1987/09/01 | 1,060 | 1,070 | 1,050 | 1,070 | 26,000 |
| 1987/08/31 | 1,040 | 1,060 | 1,040 | 1,060 | 37,000 |
| 1987/08/28 | 1,050 | 1,060 | 1,050 | 1,060 | 62,000 |
| 1987/08/27 | 1,080 | 1,090 | 1,050 | 1,060 | 47,000 |
| 1987/08/26 | 1,080 | 1,080 | 1,050 | 1,050 | 51,000 |
| 1987/08/25 | 1,090 | 1,090 | 1,070 | 1,080 | 72,000 |
| 1987/08/24 | 1,090 | 1,090 | 1,080 | 1,090 | 70,000 |
| 1987/08/22 | 1,090 | 1,090 | 1,050 | 1,090 | 42,000 |
| 1987/08/21 | 1,050 | 1,080 | 1,040 | 1,040 | 95,000 |
| 1987/08/20 | 1,050 | 1,060 | 1,050 | 1,050 | 57,000 |
| 1987/08/19 | 1,050 | 1,080 | 1,050 | 1,050 | 74,000 |
| 1987/08/18 | 1,050 | 1,060 | 1,050 | 1,050 | 53,000 |
| 1987/08/17 | 1,070 | 1,070 | 1,050 | 1,050 | 115,000 |
| 1987/08/14 | 1,090 | 1,100 | 1,080 | 1,100 | 87,000 |
| 1987/08/13 | 1,090 | 1,090 | 1,080 | 1,090 | 135,000 |
| 1987/08/12 | 1,090 | 1,100 | 1,060 | 1,100 | 130,000 |
| 1987/08/11 | 1,080 | 1,100 | 1,050 | 1,050 | 185,000 |
| 1987/08/10 | 1,060 | 1,080 | 1,050 | 1,080 | 65,000 |
| 1987/08/07 | 1,060 | 1,060 | 1,050 | 1,060 | 30,000 |
| 1987/08/06 | 1,080 | 1,080 | 1,050 | 1,050 | 41,000 |
| 1987/08/05 | 1,050 | 1,060 | 1,050 | 1,060 | 44,000 |
| 1987/08/04 | 1,040 | 1,060 | 1,030 | 1,050 | 47,000 |
| 1987/08/03 | 1,090 | 1,090 | 1,050 | 1,050 | 87,000 |
| 1987/08/01 | 1,060 | 1,080 | 1,060 | 1,080 | 49,000 |
| 1987/07/31 | 1,080 | 1,100 | 1,070 | 1,070 | 506,000 |
| 1987/07/30 | 1,080 | 1,100 | 1,060 | 1,060 | 313,000 |
| 1987/07/29 | 1,090 | 1,100 | 1,030 | 1,080 | 312,000 |
| 1987/07/28 | 1,060 | 1,100 | 1,050 | 1,090 | 99,000 |
| 1987/07/27 | 1,100 | 1,100 | 1,040 | 1,040 | 219,000 |
| 1987/07/25 | 1,090 | 1,100 | 1,040 | 1,100 | 171,000 |
| 1987/07/24 | 1,010 | 1,090 | 1,010 | 1,090 | 223,000 |
| 1987/07/23 | 980 | 1,000 | 980 | 995 | 310,000 |
| 1987/07/22 | 980 | 1,000 | 980 | 980 | 203,000 |
| 1987/07/21 | 980 | 990 | 975 | 980 | 145,000 |
| 1987/07/20 | 1,000 | 1,020 | 980 | 980 | 174,000 |
| 1987/07/17 | 1,010 | 1,030 | 1,000 | 1,000 | 213,000 |
| 1987/07/16 | 1,010 | 1,020 | 1,000 | 1,010 | 70,000 |
| 1987/07/15 | 1,000 | 1,020 | 1,000 | 1,010 | 210,000 |
| 1987/07/14 | 1,010 | 1,020 | 1,000 | 1,000 | 398,000 |
| 1987/07/13 | 1,020 | 1,020 | 1,000 | 1,000 | 348,000 |
| 1987/07/10 | 1,020 | 1,030 | 1,000 | 1,020 | 220,000 |
| 1987/07/09 | 1,020 | 1,020 | 1,010 | 1,020 | 61,000 |
| 1987/07/08 | 1,040 | 1,040 | 1,020 | 1,020 | 25,000 |
| 1987/07/07 | 1,020 | 1,050 | 1,010 | 1,010 | 185,000 |
| 1987/07/06 | 1,040 | 1,040 | 1,010 | 1,010 | 28,000 |
| 1987/07/04 | 1,030 | 1,050 | 1,030 | 1,050 | 117,000 |
| 1987/07/03 | 1,040 | 1,060 | 1,030 | 1,030 | 223,000 |
| 1987/07/02 | 1,030 | 1,050 | 1,030 | 1,030 | 145,000 |
| 1987/07/01 | 1,030 | 1,040 | 1,010 | 1,020 | 283,000 |
| 1987/06/30 | 1,050 | 1,050 | 1,040 | 1,050 | 278,000 |
| 1987/06/29 | 1,090 | 1,090 | 1,060 | 1,060 | 144,000 |
| 1987/06/27 | 1,100 | 1,100 | 1,080 | 1,100 | 100,000 |
| 1987/06/26 | 1,120 | 1,120 | 1,100 | 1,110 | 123,000 |
| 1987/06/25 | 1,080 | 1,150 | 1,080 | 1,150 | 122,000 |
| 1987/06/24 | 1,060 | 1,080 | 1,060 | 1,080 | 199,000 |
| 1987/06/23 | 1,070 | 1,090 | 1,070 | 1,070 | 228,000 |
| 1987/06/22 | 1,150 | 1,150 | 1,080 | 1,090 | 234,000 |
| 1987/06/19 | 1,170 | 1,170 | 1,130 | 1,130 | 143,000 |
| 1987/06/18 | 1,170 | 1,180 | 1,130 | 1,150 | 214,000 |
| 1987/06/17 | 1,170 | 1,180 | 1,160 | 1,180 | 250,000 |
| 1987/06/16 | 1,120 | 1,150 | 1,120 | 1,150 | 116,000 |
| 1987/06/15 | 1,150 | 1,160 | 1,130 | 1,140 | 227,000 |
| 1987/06/12 | 1,150 | 1,170 | 1,140 | 1,140 | 380,000 |
| 1987/06/11 | 1,200 | 1,200 | 1,140 | 1,170 | 1,191,999 |
| 1987/06/10 | 1,050 | 1,210 | 1,050 | 1,190 | 1,113,999 |
| 1987/06/09 | 1,040 | 1,040 | 1,030 | 1,040 | 91,000 |
| 1987/06/08 | 1,030 | 1,050 | 1,030 | 1,050 | 243,000 |
| 1987/06/06 | 1,030 | 1,030 | 1,020 | 1,030 | 65,000 |
| 1987/06/05 | 1,050 | 1,050 | 1,020 | 1,030 | 109,000 |
| 1987/06/04 | 1,030 | 1,050 | 1,020 | 1,050 | 122,000 |
| 1987/06/03 | 1,030 | 1,040 | 1,020 | 1,020 | 78,000 |
| 1987/06/02 | 1,050 | 1,050 | 1,020 | 1,030 | 110,000 |
| 1987/06/01 | 1,030 | 1,060 | 1,030 | 1,050 | 208,000 |
| 1987/05/30 | 1,040 | 1,060 | 1,030 | 1,030 | 44,000 |
| 1987/05/29 | 1,060 | 1,060 | 1,030 | 1,030 | 124,000 |
| 1987/05/28 | 1,020 | 1,080 | 1,020 | 1,080 | 309,000 |
| 1987/05/27 | 1,030 | 1,080 | 1,030 | 1,030 | 462,000 |
| 1987/05/26 | 1,030 | 1,060 | 1,030 | 1,050 | 83,000 |
| 1987/05/25 | 1,020 | 1,050 | 1,020 | 1,040 | 194,000 |
| 1987/05/23 | 1,030 | 1,040 | 1,030 | 1,040 | 119,000 |
| 1987/05/22 | 1,010 | 1,050 | 1,010 | 1,040 | 134,000 |
| 1987/05/21 | 1,000 | 1,020 | 995 | 1,010 | 297,000 |
| 1987/05/20 | 1,040 | 1,050 | 1,020 | 1,020 | 197,000 |
| 1987/05/19 | 1,050 | 1,080 | 1,050 | 1,050 | 261,000 |
| 1987/05/18 | 1,050 | 1,080 | 1,040 | 1,050 | 196,000 |
| 1987/05/15 | 1,060 | 1,080 | 1,050 | 1,050 | 151,000 |
| 1987/05/14 | 1,040 | 1,090 | 1,040 | 1,050 | 160,000 |
| 1987/05/13 | 1,080 | 1,100 | 1,050 | 1,060 | 127,000 |
| 1987/05/12 | 1,080 | 1,100 | 1,070 | 1,100 | 302,000 |
| 1987/05/11 | 1,070 | 1,120 | 1,070 | 1,110 | 379,000 |
| 1987/05/08 | 1,030 | 1,110 | 1,030 | 1,060 | 924,999 |
| 1987/05/07 | 1,040 | 1,050 | 1,020 | 1,030 | 175,000 |
| 1987/05/06 | 1,050 | 1,050 | 1,020 | 1,020 | 83,000 |
| 1987/05/02 | 1,050 | 1,050 | 1,000 | 1,040 | 193,000 |
| 1987/05/01 | 1,010 | 1,070 | 1,010 | 1,030 | 171,000 |
| 1987/04/30 | 995 | 1,020 | 990 | 1,020 | 257,000 |
| 1987/04/28 | 970 | 1,020 | 969 | 1,000 | 687,000 |
| 1987/04/27 | 1,000 | 1,010 | 990 | 1,000 | 293,000 |
| 1987/04/25 | 1,010 | 1,010 | 1,000 | 1,000 | 135,000 |
| 1987/04/24 | 1,040 | 1,040 | 1,010 | 1,020 | 181,000 |
| 1987/04/23 | 1,030 | 1,050 | 1,020 | 1,040 | 190,000 |
| 1987/04/22 | 1,080 | 1,090 | 1,020 | 1,020 | 209,000 |
| 1987/04/21 | 1,120 | 1,130 | 1,040 | 1,100 | 403,000 |
| 1987/04/20 | 1,150 | 1,150 | 1,100 | 1,140 | 892,999 |
| 1987/04/17 | 1,030 | 1,140 | 1,020 | 1,140 | 1,445,999 |
| 1987/04/16 | 1,040 | 1,060 | 1,020 | 1,020 | 513,000 |
| 1987/04/15 | 1,070 | 1,090 | 1,040 | 1,050 | 1,210,999 |
| 1987/04/14 | 995 | 1,070 | 985 | 1,070 | 958,999 |
| 1987/04/13 | 985 | 1,050 | 985 | 995 | 711,000 |
| 1987/04/10 | 950 | 996 | 939 | 985 | 1,168,999 |
| 1987/04/09 | 901 | 960 | 901 | 950 | 1,109,999 |
| 1987/04/08 | 875 | 900 | 875 | 900 | 593,000 |
| 1987/04/07 | 859 | 880 | 859 | 880 | 667,000 |
| 1987/04/06 | 850 | 860 | 850 | 850 | 269,000 |
| 1987/04/04 | 855 | 860 | 850 | 850 | 85,000 |
| 1987/04/03 | 850 | 860 | 846 | 860 | 171,000 |
| 1987/04/02 | 840 | 860 | 840 | 845 | 335,000 |
| 1987/04/01 | 820 | 842 | 812 | 840 | 258,000 |
| 1987/03/31 | 810 | 830 | 810 | 822 | 81,000 |
| 1987/03/30 | 860 | 860 | 832 | 840 | 87,000 |
| 1987/03/28 | 850 | 860 | 845 | 860 | 104,000 |
| 1987/03/27 | 828 | 850 | 828 | 850 | 296,000 |
| 1987/03/26 | 845 | 850 | 825 | 850 | 160,000 |
| 1987/03/25 | 816 | 845 | 816 | 845 | 169,000 |
| 1987/03/24 | 820 | 830 | 815 | 815 | 109,000 |
| 1987/03/23 | 832 | 839 | 821 | 830 | 111,000 |
| 1987/03/20 | 845 | 845 | 830 | 833 | 70,000 |
| 1987/03/19 | 865 | 865 | 845 | 845 | 150,000 |
| 1987/03/18 | 845 | 880 | 845 | 860 | 419,000 |
| 1987/03/17 | 850 | 850 | 836 | 836 | 368,000 |
| 1987/03/16 | 870 | 870 | 830 | 850 | 344,000 |
| 1987/03/13 | 801 | 860 | 801 | 849 | 777,999 |
| 1987/03/12 | 770 | 797 | 770 | 795 | 276,000 |
| 1987/03/11 | 764 | 770 | 751 | 770 | 156,000 |
| 1987/03/10 | 770 | 770 | 763 | 763 | 117,000 |
| 1987/03/09 | 770 | 772 | 764 | 764 | 105,000 |
| 1987/03/07 | 751 | 770 | 750 | 770 | 61,000 |
| 1987/03/06 | 758 | 760 | 750 | 750 | 141,000 |
| 1987/03/05 | 770 | 770 | 750 | 755 | 77,000 |
| 1987/03/04 | 762 | 770 | 751 | 760 | 280,000 |
| 1987/03/03 | 740 | 760 | 730 | 759 | 249,000 |
| 1987/03/02 | 711 | 730 | 711 | 730 | 121,000 |
| 1987/02/28 | 716 | 716 | 705 | 705 | 108,000 |
| 1987/02/27 | 715 | 716 | 710 | 710 | 106,000 |
| 1987/02/26 | 710 | 720 | 710 | 712 | 67,000 |
| 1987/02/25 | 710 | 715 | 708 | 715 | 158,000 |
| 1987/02/24 | 710 | 716 | 708 | 710 | 172,000 |
| 1987/02/23 | 711 | 715 | 704 | 715 | 185,000 |
| 1987/02/20 | 720 | 720 | 715 | 716 | 117,000 |
| 1987/02/19 | 726 | 730 | 715 | 720 | 120,000 |
| 1987/02/18 | 727 | 730 | 720 | 726 | 85,000 |
| 1987/02/17 | 720 | 720 | 712 | 717 | 91,000 |
| 1987/02/16 | 726 | 726 | 715 | 720 | 79,000 |
| 1987/02/13 | 740 | 740 | 726 | 726 | 74,000 |
| 1987/02/12 | 736 | 738 | 730 | 735 | 60,000 |
| 1987/02/10 | 730 | 740 | 725 | 726 | 162,000 |
| 1987/02/09 | 735 | 735 | 725 | 725 | 34,000 |
| 1987/02/07 | 725 | 730 | 725 | 725 | 66,000 |
| 1987/02/06 | 723 | 740 | 715 | 740 | 431,000 |
| 1987/02/05 | 731 | 741 | 722 | 723 | 85,000 |
| 1987/02/04 | 750 | 752 | 730 | 730 | 159,000 |
| 1987/02/03 | 775 | 775 | 750 | 760 | 253,000 |
| 1987/02/02 | 770 | 791 | 760 | 773 | 544,000 |
| 1987/01/31 | 760 | 769 | 748 | 761 | 306,000 |
| 1987/01/30 | 751 | 759 | 740 | 758 | 770,999 |
| 1987/01/29 | 759 | 759 | 724 | 741 | 741,000 |
| 1987/01/28 | 735 | 780 | 725 | 759 | 2,219,999 |
| 1987/01/27 | 675 | 710 | 675 | 705 | 1,175,999 |
| 1987/01/26 | 665 | 675 | 665 | 672 | 144,000 |
| 1987/01/24 | 680 | 687 | 672 | 672 | 177,000 |
| 1987/01/23 | 695 | 699 | 680 | 690 | 1,161,999 |
| 1987/01/22 | 642 | 670 | 642 | 660 | 806,999 |
| 1987/01/21 | 631 | 640 | 631 | 633 | 228,000 |
| 1987/01/20 | 640 | 645 | 630 | 635 | 273,000 |
| 1987/01/19 | 614 | 630 | 614 | 630 | 275,000 |
| 1987/01/16 | 620 | 621 | 615 | 620 | 166,000 |
| 1987/01/14 | 593 | 620 | 593 | 618 | 166,000 |
| 1987/01/13 | 589 | 604 | 589 | 603 | 24,000 |
| 1987/01/12 | 623 | 623 | 599 | 599 | 44,000 |
| 1987/01/09 | 625 | 629 | 623 | 623 | 189,000 |
| 1987/01/08 | 630 | 630 | 610 | 625 | 204,000 |
| 1987/01/07 | 619 | 629 | 611 | 620 | 545,000 |
| 1987/01/06 | 600 | 610 | 600 | 608 | 342,000 |
| 1987/01/05 | 580 | 600 | 580 | 600 | 19,000 |