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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,360 | 1,400 | 1,360 | 1,400 | 158,000 |
| 1989/12/28 | 1,350 | 1,370 | 1,350 | 1,360 | 189,000 |
| 1989/12/27 | 1,390 | 1,400 | 1,370 | 1,370 | 200,000 |
| 1989/12/26 | 1,310 | 1,400 | 1,310 | 1,390 | 293,000 |
| 1989/12/25 | 1,330 | 1,330 | 1,310 | 1,330 | 183,000 |
| 1989/12/22 | 1,340 | 1,340 | 1,320 | 1,330 | 235,000 |
| 1989/12/21 | 1,400 | 1,400 | 1,360 | 1,360 | 245,000 |
| 1989/12/20 | 1,380 | 1,410 | 1,380 | 1,410 | 525,000 |
| 1989/12/19 | 1,410 | 1,410 | 1,390 | 1,410 | 336,000 |
| 1989/12/18 | 1,410 | 1,410 | 1,390 | 1,410 | 274,000 |
| 1989/12/15 | 1,410 | 1,410 | 1,400 | 1,410 | 196,000 |
| 1989/12/14 | 1,420 | 1,420 | 1,410 | 1,410 | 212,000 |
| 1989/12/13 | 1,420 | 1,440 | 1,420 | 1,430 | 203,000 |
| 1989/12/12 | 1,410 | 1,430 | 1,410 | 1,430 | 250,000 |
| 1989/12/11 | 1,410 | 1,430 | 1,400 | 1,410 | 481,000 |
| 1989/12/08 | 1,440 | 1,440 | 1,410 | 1,430 | 342,000 |
| 1989/12/07 | 1,420 | 1,450 | 1,420 | 1,440 | 403,000 |
| 1989/12/06 | 1,400 | 1,470 | 1,400 | 1,440 | 470,000 |
| 1989/12/05 | 1,440 | 1,450 | 1,420 | 1,420 | 293,000 |
| 1989/12/04 | 1,450 | 1,450 | 1,420 | 1,440 | 319,000 |
| 1989/12/01 | 1,450 | 1,490 | 1,420 | 1,450 | 820,000 |
| 1989/11/30 | 1,380 | 1,470 | 1,380 | 1,470 | 1,432,000 |
| 1989/11/29 | 1,390 | 1,400 | 1,370 | 1,370 | 357,000 |
| 1989/11/28 | 1,390 | 1,410 | 1,350 | 1,390 | 777,000 |
| 1989/11/27 | 1,340 | 1,390 | 1,330 | 1,390 | 437,000 |
| 1989/11/24 | 1,330 | 1,360 | 1,330 | 1,350 | 631,000 |
| 1989/11/22 | 1,330 | 1,400 | 1,320 | 1,350 | 1,479,000 |
| 1989/11/21 | 1,290 | 1,330 | 1,290 | 1,330 | 647,000 |
| 1989/11/20 | 1,270 | 1,300 | 1,270 | 1,300 | 384,000 |
| 1989/11/17 | 1,280 | 1,300 | 1,280 | 1,290 | 264,000 |
| 1989/11/16 | 1,270 | 1,300 | 1,270 | 1,280 | 407,000 |
| 1989/11/15 | 1,260 | 1,280 | 1,250 | 1,270 | 561,000 |
| 1989/11/14 | 1,260 | 1,270 | 1,250 | 1,260 | 249,000 |
| 1989/11/13 | 1,280 | 1,280 | 1,250 | 1,260 | 128,000 |
| 1989/11/10 | 1,250 | 1,280 | 1,220 | 1,270 | 347,000 |
| 1989/11/09 | 1,240 | 1,250 | 1,230 | 1,250 | 393,000 |
| 1989/11/08 | 1,230 | 1,240 | 1,220 | 1,240 | 231,000 |
| 1989/11/07 | 1,210 | 1,220 | 1,200 | 1,220 | 104,000 |
| 1989/11/06 | 1,210 | 1,230 | 1,190 | 1,230 | 139,000 |
| 1989/11/02 | 1,180 | 1,210 | 1,180 | 1,200 | 135,000 |
| 1989/11/01 | 1,200 | 1,210 | 1,180 | 1,190 | 105,000 |
| 1989/10/31 | 1,220 | 1,220 | 1,200 | 1,200 | 88,000 |
| 1989/10/30 | 1,200 | 1,220 | 1,190 | 1,190 | 91,000 |
| 1989/10/27 | 1,210 | 1,220 | 1,200 | 1,200 | 245,000 |
| 1989/10/26 | 1,180 | 1,210 | 1,180 | 1,190 | 149,000 |
| 1989/10/25 | 1,210 | 1,210 | 1,170 | 1,200 | 141,000 |
| 1989/10/24 | 1,200 | 1,220 | 1,170 | 1,210 | 91,000 |
| 1989/10/23 | 1,210 | 1,220 | 1,180 | 1,180 | 224,000 |
| 1989/10/20 | 1,240 | 1,240 | 1,200 | 1,220 | 289,000 |
| 1989/10/19 | 1,200 | 1,220 | 1,200 | 1,220 | 161,000 |
| 1989/10/18 | 1,220 | 1,230 | 1,200 | 1,200 | 127,000 |
| 1989/10/17 | 1,230 | 1,230 | 1,200 | 1,200 | 266,000 |
| 1989/10/16 | 1,190 | 1,230 | 1,190 | 1,200 | 106,000 |
| 1989/10/13 | 1,220 | 1,230 | 1,210 | 1,230 | 265,000 |
| 1989/10/12 | 1,210 | 1,210 | 1,170 | 1,210 | 107,000 |
| 1989/10/11 | 1,250 | 1,250 | 1,190 | 1,190 | 84,000 |
| 1989/10/09 | 1,250 | 1,260 | 1,230 | 1,230 | 258,000 |
| 1989/10/06 | 1,230 | 1,300 | 1,230 | 1,240 | 271,000 |
| 1989/10/05 | 1,280 | 1,280 | 1,230 | 1,230 | 194,000 |
| 1989/10/04 | 1,290 | 1,300 | 1,270 | 1,270 | 477,000 |
| 1989/10/03 | 1,290 | 1,310 | 1,280 | 1,280 | 1,607,000 |
| 1989/10/02 | 1,300 | 1,300 | 1,270 | 1,270 | 1,954,000 |
| 1989/09/29 | 1,200 | 1,200 | 1,180 | 1,200 | 605,000 |
| 1989/09/28 | 1,180 | 1,200 | 1,170 | 1,180 | 689,000 |
| 1989/09/27 | 1,190 | 1,190 | 1,160 | 1,170 | 516,000 |
| 1989/09/26 | 1,180 | 1,190 | 1,160 | 1,180 | 457,000 |
| 1989/09/25 | 1,200 | 1,200 | 1,160 | 1,180 | 334,000 |
| 1989/09/22 | 1,210 | 1,220 | 1,180 | 1,180 | 529,000 |
| 1989/09/21 | 1,180 | 1,210 | 1,180 | 1,210 | 1,059,000 |
| 1989/09/20 | 1,160 | 1,190 | 1,160 | 1,180 | 925,000 |
| 1989/09/19 | 1,150 | 1,170 | 1,140 | 1,160 | 828,000 |
| 1989/09/18 | 1,140 | 1,150 | 1,130 | 1,150 | 542,000 |
| 1989/09/14 | 1,120 | 1,130 | 1,120 | 1,120 | 173,000 |
| 1989/09/13 | 1,110 | 1,130 | 1,100 | 1,110 | 108,000 |
| 1989/09/12 | 1,130 | 1,130 | 1,100 | 1,100 | 86,000 |
| 1989/09/11 | 1,130 | 1,130 | 1,100 | 1,130 | 62,000 |
| 1989/09/08 | 1,110 | 1,130 | 1,110 | 1,130 | 200,000 |
| 1989/09/07 | 1,120 | 1,140 | 1,110 | 1,110 | 222,000 |
| 1989/09/06 | 1,130 | 1,140 | 1,120 | 1,130 | 220,000 |
| 1989/09/05 | 1,140 | 1,140 | 1,120 | 1,120 | 192,000 |
| 1989/09/04 | 1,130 | 1,140 | 1,120 | 1,120 | 316,000 |
| 1989/09/01 | 1,130 | 1,130 | 1,110 | 1,120 | 352,000 |
| 1989/08/31 | 1,150 | 1,150 | 1,110 | 1,110 | 424,000 |
| 1989/08/30 | 1,130 | 1,150 | 1,120 | 1,140 | 581,000 |
| 1989/08/29 | 1,120 | 1,120 | 1,100 | 1,110 | 71,000 |
| 1989/08/28 | 1,090 | 1,130 | 1,060 | 1,110 | 80,000 |
| 1989/08/25 | 1,120 | 1,130 | 1,110 | 1,110 | 240,000 |
| 1989/08/24 | 1,110 | 1,110 | 1,100 | 1,110 | 103,000 |
| 1989/08/23 | 1,130 | 1,130 | 1,100 | 1,100 | 172,000 |
| 1989/08/22 | 1,130 | 1,140 | 1,110 | 1,130 | 308,000 |
| 1989/08/21 | 1,130 | 1,130 | 1,110 | 1,120 | 99,000 |
| 1989/08/18 | 1,120 | 1,130 | 1,100 | 1,110 | 250,000 |
| 1989/08/17 | 1,120 | 1,130 | 1,100 | 1,120 | 90,000 |
| 1989/08/16 | 1,110 | 1,120 | 1,100 | 1,120 | 125,000 |
| 1989/08/15 | 1,120 | 1,120 | 1,100 | 1,100 | 68,000 |
| 1989/08/14 | 1,130 | 1,130 | 1,100 | 1,100 | 86,000 |
| 1989/08/11 | 1,120 | 1,130 | 1,100 | 1,100 | 466,000 |
| 1989/08/10 | 1,120 | 1,130 | 1,110 | 1,120 | 215,000 |
| 1989/08/09 | 1,130 | 1,130 | 1,110 | 1,130 | 289,000 |
| 1989/08/08 | 1,120 | 1,130 | 1,110 | 1,130 | 354,000 |
| 1989/08/07 | 1,120 | 1,120 | 1,100 | 1,110 | 89,000 |
| 1989/08/04 | 1,110 | 1,130 | 1,110 | 1,120 | 416,000 |
| 1989/08/03 | 1,120 | 1,130 | 1,110 | 1,120 | 691,000 |
| 1989/08/02 | 1,110 | 1,130 | 1,100 | 1,130 | 1,012,000 |
| 1989/08/01 | 1,100 | 1,110 | 1,090 | 1,110 | 610,000 |
| 1989/07/31 | 1,100 | 1,100 | 1,090 | 1,100 | 284,000 |
| 1989/07/28 | 1,100 | 1,100 | 1,090 | 1,100 | 475,000 |
| 1989/07/27 | 1,090 | 1,100 | 1,070 | 1,100 | 255,000 |
| 1989/07/26 | 1,090 | 1,100 | 1,070 | 1,070 | 282,000 |
| 1989/07/25 | 1,090 | 1,100 | 1,070 | 1,070 | 314,000 |
| 1989/07/24 | 1,090 | 1,090 | 1,070 | 1,090 | 183,000 |
| 1989/07/21 | 1,060 | 1,070 | 1,060 | 1,060 | 197,000 |
| 1989/07/20 | 1,060 | 1,060 | 1,050 | 1,060 | 65,000 |
| 1989/07/19 | 1,050 | 1,060 | 1,050 | 1,050 | 141,000 |
| 1989/07/18 | 1,060 | 1,060 | 1,050 | 1,050 | 139,000 |
| 1989/07/17 | 1,060 | 1,060 | 1,040 | 1,060 | 144,000 |
| 1989/07/14 | 1,050 | 1,060 | 1,050 | 1,060 | 111,000 |
| 1989/07/13 | 1,050 | 1,060 | 1,050 | 1,050 | 100,000 |
| 1989/07/12 | 1,060 | 1,060 | 1,050 | 1,050 | 56,000 |
| 1989/07/11 | 1,040 | 1,050 | 1,040 | 1,050 | 262,000 |
| 1989/07/10 | 1,040 | 1,050 | 1,030 | 1,040 | 145,000 |
| 1989/07/07 | 1,040 | 1,040 | 1,030 | 1,040 | 94,000 |
| 1989/07/06 | 1,050 | 1,050 | 1,040 | 1,040 | 80,000 |
| 1989/07/05 | 1,040 | 1,050 | 1,040 | 1,040 | 78,000 |
| 1989/07/04 | 1,050 | 1,050 | 1,040 | 1,040 | 49,000 |
| 1989/07/03 | 1,050 | 1,050 | 1,040 | 1,040 | 216,000 |
| 1989/06/30 | 1,050 | 1,050 | 1,030 | 1,050 | 153,000 |
| 1989/06/29 | 1,050 | 1,060 | 1,050 | 1,050 | 156,000 |
| 1989/06/28 | 1,040 | 1,050 | 1,030 | 1,050 | 428,000 |
| 1989/06/27 | 1,040 | 1,050 | 1,040 | 1,040 | 183,000 |
| 1989/06/26 | 1,040 | 1,040 | 1,030 | 1,040 | 156,000 |
| 1989/06/23 | 1,040 | 1,050 | 1,040 | 1,040 | 358,000 |
| 1989/06/22 | 1,040 | 1,050 | 1,040 | 1,050 | 238,000 |
| 1989/06/21 | 1,040 | 1,050 | 1,030 | 1,050 | 195,000 |
| 1989/06/20 | 1,050 | 1,050 | 1,040 | 1,040 | 145,000 |
| 1989/06/19 | 1,030 | 1,050 | 1,030 | 1,040 | 168,000 |
| 1989/06/16 | 1,040 | 1,040 | 1,030 | 1,040 | 192,000 |
| 1989/06/15 | 1,040 | 1,040 | 1,030 | 1,030 | 198,000 |
| 1989/06/14 | 1,040 | 1,050 | 1,040 | 1,040 | 252,000 |
| 1989/06/13 | 1,040 | 1,040 | 1,030 | 1,030 | 273,000 |
| 1989/06/12 | 1,050 | 1,050 | 1,040 | 1,050 | 86,000 |
| 1989/06/09 | 1,050 | 1,050 | 1,030 | 1,040 | 198,000 |
| 1989/06/08 | 1,040 | 1,040 | 1,020 | 1,030 | 93,000 |
| 1989/06/07 | 1,030 | 1,040 | 1,020 | 1,020 | 221,000 |
| 1989/06/06 | 1,030 | 1,030 | 1,010 | 1,020 | 94,000 |
| 1989/06/05 | 1,030 | 1,030 | 1,010 | 1,010 | 81,000 |
| 1989/06/02 | 1,030 | 1,030 | 1,010 | 1,010 | 368,000 |
| 1989/06/01 | 1,030 | 1,030 | 1,000 | 1,000 | 123,000 |
| 1989/05/31 | 1,030 | 1,030 | 1,010 | 1,010 | 125,000 |
| 1989/05/30 | 1,010 | 1,030 | 1,010 | 1,010 | 97,000 |
| 1989/05/29 | 1,020 | 1,020 | 1,000 | 1,010 | 75,000 |
| 1989/05/26 | 1,010 | 1,020 | 1,000 | 1,010 | 88,000 |
| 1989/05/25 | 1,010 | 1,010 | 1,000 | 1,000 | 162,000 |
| 1989/05/24 | 1,010 | 1,010 | 999 | 999 | 44,000 |
| 1989/05/23 | 1,010 | 1,010 | 999 | 1,010 | 141,000 |
| 1989/05/22 | 1,020 | 1,020 | 1,010 | 1,010 | 83,000 |
| 1989/05/19 | 1,030 | 1,030 | 1,010 | 1,020 | 225,000 |
| 1989/05/18 | 1,020 | 1,020 | 1,020 | 1,020 | 140,000 |
| 1989/05/17 | 1,020 | 1,030 | 1,020 | 1,020 | 105,000 |
| 1989/05/16 | 1,030 | 1,030 | 1,020 | 1,030 | 132,000 |
| 1989/05/15 | 1,030 | 1,030 | 1,020 | 1,020 | 130,000 |
| 1989/05/12 | 1,020 | 1,030 | 1,020 | 1,020 | 588,000 |
| 1989/05/11 | 1,030 | 1,030 | 1,020 | 1,030 | 270,000 |
| 1989/05/10 | 1,030 | 1,040 | 1,020 | 1,020 | 150,000 |
| 1989/05/09 | 1,030 | 1,050 | 1,020 | 1,030 | 314,000 |
| 1989/05/08 | 1,000 | 1,030 | 1,000 | 1,020 | 128,000 |
| 1989/05/02 | 1,010 | 1,020 | 1,000 | 1,000 | 329,000 |
| 1989/05/01 | 997 | 1,010 | 996 | 1,000 | 152,000 |
| 1989/04/28 | 980 | 989 | 975 | 989 | 203,000 |
| 1989/04/27 | 985 | 985 | 980 | 981 | 85,000 |
| 1989/04/26 | 985 | 995 | 975 | 975 | 103,000 |
| 1989/04/25 | 985 | 985 | 975 | 976 | 101,000 |
| 1989/04/24 | 980 | 995 | 973 | 975 | 64,000 |
| 1989/04/21 | 990 | 990 | 980 | 980 | 113,000 |
| 1989/04/20 | 980 | 990 | 973 | 980 | 86,000 |
| 1989/04/19 | 999 | 999 | 970 | 970 | 79,000 |
| 1989/04/18 | 1,000 | 1,000 | 990 | 997 | 207,000 |
| 1989/04/17 | 1,000 | 1,000 | 999 | 1,000 | 76,000 |
| 1989/04/14 | 1,000 | 1,010 | 998 | 1,000 | 86,000 |
| 1989/04/13 | 1,010 | 1,010 | 1,000 | 1,010 | 195,000 |
| 1989/04/12 | 1,020 | 1,020 | 1,000 | 1,000 | 70,000 |
| 1989/04/11 | 1,010 | 1,010 | 995 | 1,000 | 65,000 |
| 1989/04/10 | 1,040 | 1,040 | 995 | 995 | 88,000 |
| 1989/04/07 | 1,010 | 1,050 | 991 | 1,050 | 282,000 |
| 1989/04/06 | 1,000 | 1,020 | 990 | 1,020 | 111,000 |
| 1989/04/05 | 1,020 | 1,020 | 1,000 | 1,020 | 89,000 |
| 1989/04/04 | 1,000 | 1,020 | 1,000 | 1,010 | 35,000 |
| 1989/04/03 | 1,050 | 1,050 | 1,000 | 1,020 | 105,000 |
| 1989/03/31 | 1,000 | 1,050 | 1,000 | 1,050 | 171,000 |
| 1989/03/30 | 1,010 | 1,020 | 997 | 997 | 30,000 |
| 1989/03/29 | 999 | 1,010 | 997 | 1,010 | 118,000 |
| 1989/03/28 | 1,000 | 1,010 | 997 | 997 | 233,000 |
| 1989/03/28 | 1 -> 1.03 分割 | ||||
| 1989/03/27 | 1,040 | 1,040 | 1,030 | 1,040 | 212,000 |
| 1989/03/24 | 1,030 | 1,040 | 1,030 | 1,040 | 161,000 |
| 1989/03/23 | 1,040 | 1,050 | 1,030 | 1,030 | 194,000 |
| 1989/03/22 | 1,050 | 1,050 | 1,030 | 1,040 | 83,000 |
| 1989/03/20 | 1,040 | 1,050 | 1,030 | 1,050 | 22,000 |
| 1989/03/17 | 1,040 | 1,050 | 1,030 | 1,030 | 68,000 |
| 1989/03/16 | 1,050 | 1,050 | 1,030 | 1,030 | 24,000 |
| 1989/03/15 | 1,040 | 1,050 | 1,040 | 1,050 | 51,000 |
| 1989/03/14 | 1,050 | 1,050 | 1,040 | 1,050 | 17,000 |
| 1989/03/13 | 1,060 | 1,060 | 1,020 | 1,020 | 21,000 |
| 1989/03/10 | 1,050 | 1,060 | 1,030 | 1,060 | 131,000 |
| 1989/03/09 | 1,040 | 1,040 | 1,030 | 1,030 | 39,000 |
| 1989/03/08 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 |
| 1989/03/07 | 1,040 | 1,040 | 1,030 | 1,040 | 43,000 |
| 1989/03/03 | 1,050 | 1,050 | 1,030 | 1,030 | 89,000 |
| 1989/03/02 | 1,050 | 1,050 | 1,030 | 1,050 | 92,000 |
| 1989/03/01 | 1,070 | 1,070 | 1,050 | 1,050 | 120,000 |
| 1989/02/28 | 1,060 | 1,090 | 1,060 | 1,080 | 172,000 |
| 1989/02/27 | 1,090 | 1,090 | 1,060 | 1,070 | 129,000 |
| 1989/02/23 | 1,080 | 1,080 | 1,050 | 1,070 | 138,000 |
| 1989/02/22 | 1,030 | 1,060 | 1,020 | 1,060 | 109,000 |
| 1989/02/21 | 1,020 | 1,040 | 1,020 | 1,030 | 191,000 |
| 1989/02/20 | 1,040 | 1,040 | 1,010 | 1,010 | 50,000 |
| 1989/02/17 | 1,040 | 1,040 | 1,030 | 1,040 | 153,000 |
| 1989/02/16 | 1,040 | 1,050 | 1,040 | 1,040 | 83,000 |
| 1989/02/15 | 1,060 | 1,060 | 1,050 | 1,050 | 102,000 |
| 1989/02/14 | 1,040 | 1,050 | 1,030 | 1,050 | 66,000 |
| 1989/02/13 | 1,040 | 1,050 | 1,030 | 1,050 | 127,000 |
| 1989/02/09 | 1,050 | 1,060 | 1,040 | 1,060 | 116,000 |
| 1989/02/08 | 1,070 | 1,070 | 1,050 | 1,060 | 54,000 |
| 1989/02/07 | 1,050 | 1,060 | 1,040 | 1,060 | 80,000 |
| 1989/02/06 | 1,090 | 1,090 | 1,050 | 1,060 | 158,000 |
| 1989/02/03 | 1,050 | 1,090 | 1,040 | 1,090 | 79,000 |
| 1989/02/02 | 1,050 | 1,060 | 1,050 | 1,050 | 41,000 |
| 1989/02/01 | 1,100 | 1,100 | 1,060 | 1,090 | 71,000 |
| 1989/01/31 | 1,070 | 1,120 | 1,050 | 1,120 | 92,000 |
| 1989/01/30 | 1,120 | 1,120 | 1,090 | 1,100 | 76,000 |
| 1989/01/28 | 1,120 | 1,120 | 1,110 | 1,110 | 194,000 |
| 1989/01/27 | 1,140 | 1,140 | 1,110 | 1,120 | 69,000 |
| 1989/01/26 | 1,150 | 1,160 | 1,110 | 1,150 | 221,000 |
| 1989/01/25 | 1,100 | 1,150 | 1,100 | 1,150 | 396,000 |
| 1989/01/24 | 1,090 | 1,110 | 1,070 | 1,110 | 651,000 |
| 1989/01/23 | 1,070 | 1,090 | 1,070 | 1,090 | 160,000 |
| 1989/01/20 | 1,080 | 1,080 | 1,060 | 1,070 | 30,000 |
| 1989/01/19 | 1,080 | 1,090 | 1,060 | 1,090 | 145,000 |
| 1989/01/18 | 1,070 | 1,080 | 1,070 | 1,070 | 83,000 |
| 1989/01/17 | 1,090 | 1,090 | 1,060 | 1,090 | 220,000 |
| 1989/01/13 | 1,080 | 1,090 | 1,060 | 1,090 | 417,000 |
| 1989/01/12 | 1,060 | 1,080 | 1,050 | 1,080 | 111,000 |
| 1989/01/11 | 1,050 | 1,060 | 1,050 | 1,060 | 148,000 |
| 1989/01/10 | 1,060 | 1,060 | 1,050 | 1,060 | 152,000 |
| 1989/01/09 | 1,060 | 1,060 | 1,050 | 1,050 | 98,000 |
| 1989/01/06 | 1,050 | 1,070 | 1,030 | 1,060 | 207,000 |
| 1989/01/05 | 1,060 | 1,060 | 1,030 | 1,030 | 44,000 |
| 1989/01/04 | 1,050 | 1,050 | 1,050 | 1,050 | 56,000 |