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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,010 | 1,010 | 1,000 | 1,010 | 299,000 |
| 1996/12/27 | 987 | 999 | 987 | 988 | 162,000 |
| 1996/12/26 | 991 | 991 | 986 | 987 | 88,000 |
| 1996/12/25 | 990 | 990 | 980 | 990 | 236,000 |
| 1996/12/24 | 995 | 995 | 983 | 983 | 170,000 |
| 1996/12/20 | 990 | 1,000 | 985 | 1,000 | 206,000 |
| 1996/12/19 | 1,000 | 1,010 | 980 | 980 | 190,000 |
| 1996/12/18 | 1,010 | 1,010 | 1,000 | 1,000 | 158,000 |
| 1996/12/17 | 1,000 | 1,010 | 1,000 | 1,010 | 911,000 |
| 1996/12/16 | 1,010 | 1,010 | 1,000 | 1,010 | 1,096,000 |
| 1996/12/13 | 1,020 | 1,020 | 1,000 | 1,000 | 809,000 |
| 1996/12/12 | 1,010 | 1,020 | 1,000 | 1,010 | 337,000 |
| 1996/12/11 | 1,010 | 1,020 | 1,010 | 1,010 | 149,000 |
| 1996/12/10 | 1,000 | 1,020 | 1,000 | 1,010 | 284,000 |
| 1996/12/09 | 1,010 | 1,010 | 1,000 | 1,000 | 68,000 |
| 1996/12/06 | 1,020 | 1,020 | 1,000 | 1,000 | 258,000 |
| 1996/12/05 | 1,020 | 1,020 | 1,020 | 1,020 | 128,000 |
| 1996/12/04 | 1,020 | 1,020 | 1,010 | 1,020 | 119,000 |
| 1996/12/03 | 1,010 | 1,020 | 1,010 | 1,020 | 77,000 |
| 1996/12/02 | 1,020 | 1,020 | 1,000 | 1,010 | 171,000 |
| 1996/11/29 | 1,020 | 1,030 | 1,020 | 1,020 | 136,000 |
| 1996/11/28 | 1,020 | 1,030 | 1,020 | 1,020 | 349,000 |
| 1996/11/27 | 1,020 | 1,030 | 1,010 | 1,020 | 366,000 |
| 1996/11/26 | 1,020 | 1,020 | 1,020 | 1,020 | 307,000 |
| 1996/11/25 | 1,010 | 1,020 | 1,010 | 1,020 | 271,000 |
| 1996/11/22 | 1,010 | 1,020 | 1,010 | 1,020 | 187,000 |
| 1996/11/21 | 1,000 | 1,020 | 1,000 | 1,020 | 372,000 |
| 1996/11/20 | 1,010 | 1,010 | 1,000 | 1,000 | 560,000 |
| 1996/11/19 | 1,000 | 1,010 | 998 | 1,010 | 229,000 |
| 1996/11/18 | 1,000 | 1,000 | 998 | 1,000 | 86,000 |
| 1996/11/15 | 1,010 | 1,010 | 1,000 | 1,010 | 163,000 |
| 1996/11/14 | 1,000 | 1,010 | 997 | 1,010 | 577,000 |
| 1996/11/13 | 1,010 | 1,010 | 1,000 | 1,010 | 219,000 |
| 1996/11/12 | 1,010 | 1,010 | 1,010 | 1,010 | 223,000 |
| 1996/11/11 | 1,000 | 1,010 | 1,000 | 1,010 | 84,000 |
| 1996/11/08 | 1,000 | 1,010 | 999 | 1,010 | 234,000 |
| 1996/11/07 | 1,010 | 1,010 | 1,000 | 1,000 | 235,000 |
| 1996/11/06 | 999 | 1,010 | 994 | 1,000 | 273,000 |
| 1996/11/05 | 1,000 | 1,010 | 999 | 999 | 129,000 |
| 1996/11/01 | 1,010 | 1,010 | 1,000 | 1,000 | 269,000 |
| 1996/10/31 | 996 | 1,010 | 996 | 1,010 | 542,000 |
| 1996/10/30 | 998 | 1,000 | 994 | 996 | 391,000 |
| 1996/10/29 | 995 | 999 | 994 | 994 | 174,000 |
| 1996/10/28 | 991 | 995 | 988 | 994 | 504,000 |
| 1996/10/25 | 987 | 994 | 986 | 986 | 390,000 |
| 1996/10/24 | 990 | 995 | 985 | 995 | 138,000 |
| 1996/10/23 | 990 | 995 | 988 | 995 | 603,000 |
| 1996/10/22 | 993 | 995 | 990 | 991 | 596,000 |
| 1996/10/21 | 998 | 998 | 990 | 990 | 95,000 |
| 1996/10/18 | 993 | 1,000 | 991 | 1,000 | 555,000 |
| 1996/10/17 | 993 | 993 | 988 | 993 | 93,000 |
| 1996/10/16 | 988 | 995 | 988 | 994 | 234,000 |
| 1996/10/15 | 982 | 986 | 981 | 985 | 352,000 |
| 1996/10/14 | 988 | 988 | 984 | 984 | 121,000 |
| 1996/10/11 | 985 | 989 | 985 | 989 | 144,000 |
| 1996/10/09 | 985 | 990 | 985 | 985 | 77,000 |
| 1996/10/08 | 994 | 994 | 985 | 989 | 512,000 |
| 1996/10/07 | 1,010 | 1,010 | 995 | 995 | 251,000 |
| 1996/10/04 | 1,030 | 1,030 | 995 | 1,010 | 940,000 |
| 1996/10/03 | 1,040 | 1,040 | 1,030 | 1,040 | 207,000 |
| 1996/10/02 | 1,040 | 1,040 | 1,030 | 1,040 | 197,000 |
| 1996/10/01 | 1,030 | 1,030 | 1,020 | 1,030 | 229,000 |
| 1996/09/30 | 1,020 | 1,030 | 1,010 | 1,030 | 66,000 |
| 1996/09/27 | 1,030 | 1,030 | 1,010 | 1,030 | 233,000 |
| 1996/09/26 | 1,030 | 1,030 | 1,010 | 1,020 | 215,000 |
| 1996/09/25 | 1,010 | 1,030 | 1,010 | 1,030 | 104,000 |
| 1996/09/24 | 1,030 | 1,030 | 980 | 990 | 929,000 |
| 1996/09/20 | 1,050 | 1,050 | 1,020 | 1,030 | 274,000 |
| 1996/09/19 | 1,060 | 1,070 | 1,050 | 1,050 | 218,000 |
| 1996/09/18 | 1,070 | 1,070 | 1,060 | 1,070 | 147,000 |
| 1996/09/17 | 1,070 | 1,070 | 1,060 | 1,070 | 179,000 |
| 1996/09/13 | 1,030 | 1,060 | 1,030 | 1,040 | 272,000 |
| 1996/09/12 | 1,050 | 1,050 | 1,040 | 1,050 | 138,000 |
| 1996/09/11 | 1,060 | 1,070 | 1,040 | 1,040 | 109,000 |
| 1996/09/10 | 1,040 | 1,060 | 1,040 | 1,060 | 240,000 |
| 1996/09/09 | 1,060 | 1,070 | 1,030 | 1,030 | 144,000 |
| 1996/09/06 | 1,110 | 1,110 | 1,080 | 1,080 | 58,000 |
| 1996/09/05 | 1,090 | 1,120 | 1,090 | 1,090 | 95,000 |
| 1996/09/04 | 1,090 | 1,100 | 1,080 | 1,080 | 76,000 |
| 1996/09/03 | 1,090 | 1,100 | 1,060 | 1,090 | 102,000 |
| 1996/09/02 | 1,070 | 1,090 | 1,070 | 1,070 | 37,000 |
| 1996/08/30 | 1,100 | 1,100 | 1,050 | 1,090 | 124,000 |
| 1996/08/29 | 1,110 | 1,110 | 1,080 | 1,100 | 63,000 |
| 1996/08/28 | 1,120 | 1,120 | 1,110 | 1,110 | 55,000 |
| 1996/08/27 | 1,120 | 1,130 | 1,120 | 1,120 | 43,000 |
| 1996/08/26 | 1,140 | 1,140 | 1,120 | 1,120 | 51,000 |
| 1996/08/23 | 1,150 | 1,150 | 1,140 | 1,140 | 121,000 |
| 1996/08/22 | 1,170 | 1,170 | 1,150 | 1,150 | 82,000 |
| 1996/08/21 | 1,160 | 1,160 | 1,150 | 1,160 | 94,000 |
| 1996/08/20 | 1,150 | 1,150 | 1,120 | 1,120 | 129,000 |
| 1996/08/19 | 1,170 | 1,170 | 1,150 | 1,150 | 73,000 |
| 1996/08/16 | 1,150 | 1,170 | 1,140 | 1,170 | 128,000 |
| 1996/08/15 | 1,160 | 1,170 | 1,130 | 1,130 | 62,000 |
| 1996/08/14 | 1,130 | 1,160 | 1,130 | 1,160 | 69,000 |
| 1996/08/13 | 1,140 | 1,140 | 1,120 | 1,140 | 58,000 |
| 1996/08/12 | 1,130 | 1,130 | 1,110 | 1,130 | 54,000 |
| 1996/08/09 | 1,110 | 1,120 | 1,100 | 1,120 | 96,000 |
| 1996/08/08 | 1,130 | 1,150 | 1,120 | 1,150 | 29,000 |
| 1996/08/07 | 1,130 | 1,150 | 1,110 | 1,110 | 67,000 |
| 1996/08/06 | 1,150 | 1,150 | 1,140 | 1,150 | 38,000 |
| 1996/08/05 | 1,170 | 1,170 | 1,160 | 1,160 | 59,000 |
| 1996/08/02 | 1,160 | 1,160 | 1,150 | 1,160 | 70,000 |
| 1996/08/01 | 1,150 | 1,160 | 1,120 | 1,160 | 147,000 |
| 1996/07/31 | 1,130 | 1,160 | 1,110 | 1,160 | 119,000 |
| 1996/07/30 | 1,110 | 1,130 | 1,100 | 1,120 | 74,000 |
| 1996/07/29 | 1,140 | 1,140 | 1,100 | 1,110 | 134,000 |
| 1996/07/26 | 1,110 | 1,130 | 1,100 | 1,130 | 179,000 |
| 1996/07/25 | 1,120 | 1,120 | 1,080 | 1,110 | 431,000 |
| 1996/07/24 | 1,160 | 1,160 | 1,120 | 1,120 | 89,000 |
| 1996/07/23 | 1,120 | 1,170 | 1,110 | 1,170 | 136,000 |
| 1996/07/22 | 1,140 | 1,140 | 1,110 | 1,110 | 61,000 |
| 1996/07/19 | 1,150 | 1,160 | 1,130 | 1,130 | 67,000 |
| 1996/07/18 | 1,150 | 1,150 | 1,140 | 1,150 | 87,000 |
| 1996/07/17 | 1,130 | 1,150 | 1,130 | 1,150 | 159,000 |
| 1996/07/16 | 1,150 | 1,150 | 1,130 | 1,130 | 138,000 |
| 1996/07/15 | 1,170 | 1,190 | 1,160 | 1,170 | 116,000 |
| 1996/07/12 | 1,160 | 1,190 | 1,160 | 1,190 | 50,000 |
| 1996/07/11 | 1,160 | 1,160 | 1,140 | 1,160 | 115,000 |
| 1996/07/10 | 1,160 | 1,170 | 1,150 | 1,160 | 163,000 |
| 1996/07/09 | 1,160 | 1,170 | 1,150 | 1,170 | 342,000 |
| 1996/07/08 | 1,180 | 1,190 | 1,160 | 1,160 | 129,000 |
| 1996/07/05 | 1,190 | 1,210 | 1,190 | 1,190 | 177,000 |
| 1996/07/04 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 |
| 1996/07/03 | 1,200 | 1,200 | 1,190 | 1,190 | 107,000 |
| 1996/07/02 | 1,220 | 1,220 | 1,190 | 1,200 | 53,000 |
| 1996/07/01 | 1,230 | 1,230 | 1,190 | 1,210 | 83,000 |
| 1996/06/28 | 1,230 | 1,230 | 1,210 | 1,220 | 593,000 |
| 1996/06/27 | 1,230 | 1,230 | 1,190 | 1,220 | 77,000 |
| 1996/06/26 | 1,240 | 1,250 | 1,240 | 1,250 | 128,000 |
| 1996/06/25 | 1,250 | 1,260 | 1,250 | 1,260 | 334,000 |
| 1996/06/24 | 1,230 | 1,250 | 1,220 | 1,250 | 112,000 |
| 1996/06/21 | 1,220 | 1,230 | 1,210 | 1,230 | 230,000 |
| 1996/06/20 | 1,210 | 1,220 | 1,210 | 1,220 | 318,000 |
| 1996/06/19 | 1,220 | 1,220 | 1,210 | 1,210 | 165,000 |
| 1996/06/18 | 1,210 | 1,220 | 1,200 | 1,220 | 48,000 |
| 1996/06/17 | 1,220 | 1,220 | 1,200 | 1,200 | 143,000 |
| 1996/06/14 | 1,200 | 1,220 | 1,190 | 1,190 | 699,000 |
| 1996/06/13 | 1,190 | 1,190 | 1,180 | 1,180 | 58,000 |
| 1996/06/12 | 1,190 | 1,190 | 1,180 | 1,190 | 188,000 |
| 1996/06/11 | 1,160 | 1,180 | 1,160 | 1,180 | 426,000 |
| 1996/06/10 | 1,150 | 1,170 | 1,150 | 1,160 | 19,000 |
| 1996/06/07 | 1,160 | 1,180 | 1,160 | 1,160 | 45,000 |
| 1996/06/06 | 1,170 | 1,180 | 1,170 | 1,170 | 20,000 |
| 1996/06/05 | 1,180 | 1,180 | 1,170 | 1,170 | 17,000 |
| 1996/06/04 | 1,200 | 1,200 | 1,190 | 1,190 | 71,000 |
| 1996/06/03 | 1,200 | 1,200 | 1,190 | 1,200 | 140,000 |
| 1996/05/31 | 1,190 | 1,200 | 1,180 | 1,200 | 83,000 |
| 1996/05/30 | 1,190 | 1,190 | 1,180 | 1,180 | 897,000 |
| 1996/05/29 | 1,180 | 1,200 | 1,160 | 1,200 | 933,000 |
| 1996/05/28 | 1,150 | 1,190 | 1,130 | 1,190 | 136,000 |
| 1996/05/27 | 1,180 | 1,180 | 1,150 | 1,150 | 36,000 |
| 1996/05/24 | 1,180 | 1,180 | 1,160 | 1,180 | 120,000 |
| 1996/05/23 | 1,180 | 1,180 | 1,150 | 1,180 | 55,000 |
| 1996/05/22 | 1,180 | 1,200 | 1,180 | 1,190 | 63,000 |
| 1996/05/21 | 1,180 | 1,200 | 1,170 | 1,180 | 68,000 |
| 1996/05/20 | 1,170 | 1,190 | 1,170 | 1,170 | 91,000 |
| 1996/05/17 | 1,170 | 1,180 | 1,170 | 1,170 | 57,000 |
| 1996/05/16 | 1,180 | 1,200 | 1,170 | 1,180 | 134,000 |
| 1996/05/15 | 1,130 | 1,180 | 1,130 | 1,150 | 107,000 |
| 1996/05/14 | 1,130 | 1,130 | 1,110 | 1,110 | 33,000 |
| 1996/05/13 | 1,150 | 1,150 | 1,110 | 1,110 | 155,000 |
| 1996/05/10 | 1,160 | 1,160 | 1,130 | 1,130 | 115,000 |
| 1996/05/09 | 1,160 | 1,160 | 1,120 | 1,150 | 83,000 |
| 1996/05/08 | 1,150 | 1,180 | 1,140 | 1,160 | 44,000 |
| 1996/05/07 | 1,150 | 1,160 | 1,130 | 1,130 | 138,000 |
| 1996/05/02 | 1,170 | 1,170 | 1,150 | 1,150 | 139,000 |
| 1996/05/01 | 1,220 | 1,220 | 1,150 | 1,150 | 149,000 |
| 1996/04/30 | 1,220 | 1,220 | 1,190 | 1,210 | 128,000 |
| 1996/04/26 | 1,220 | 1,220 | 1,200 | 1,220 | 96,000 |
| 1996/04/25 | 1,220 | 1,220 | 1,200 | 1,200 | 39,000 |
| 1996/04/24 | 1,220 | 1,220 | 1,210 | 1,220 | 61,000 |
| 1996/04/23 | 1,210 | 1,230 | 1,180 | 1,230 | 817,000 |
| 1996/04/22 | 1,180 | 1,210 | 1,180 | 1,200 | 136,000 |
| 1996/04/19 | 1,160 | 1,200 | 1,160 | 1,180 | 324,000 |
| 1996/04/18 | 1,160 | 1,170 | 1,150 | 1,160 | 425,000 |
| 1996/04/17 | 1,170 | 1,190 | 1,160 | 1,160 | 275,000 |
| 1996/04/16 | 1,160 | 1,170 | 1,160 | 1,160 | 183,000 |
| 1996/04/15 | 1,130 | 1,160 | 1,130 | 1,160 | 104,000 |
| 1996/04/12 | 1,120 | 1,120 | 1,110 | 1,110 | 93,000 |
| 1996/04/11 | 1,120 | 1,130 | 1,110 | 1,120 | 197,000 |
| 1996/04/10 | 1,150 | 1,150 | 1,120 | 1,130 | 63,000 |
| 1996/04/09 | 1,150 | 1,150 | 1,140 | 1,150 | 77,000 |
| 1996/04/08 | 1,130 | 1,140 | 1,130 | 1,140 | 44,000 |
| 1996/04/05 | 1,140 | 1,150 | 1,120 | 1,130 | 61,000 |
| 1996/04/04 | 1,130 | 1,130 | 1,120 | 1,120 | 40,000 |
| 1996/04/03 | 1,150 | 1,170 | 1,120 | 1,130 | 525,000 |
| 1996/04/02 | 1,150 | 1,150 | 1,110 | 1,130 | 109,000 |
| 1996/04/01 | 1,120 | 1,150 | 1,120 | 1,150 | 159,000 |
| 1996/03/29 | 1,110 | 1,120 | 1,100 | 1,120 | 78,000 |
| 1996/03/28 | 1,100 | 1,110 | 1,100 | 1,100 | 32,000 |
| 1996/03/27 | 1,090 | 1,100 | 1,080 | 1,100 | 171,000 |
| 1996/03/26 | 1,070 | 1,100 | 1,070 | 1,070 | 115,000 |
| 1996/03/25 | 1,080 | 1,080 | 1,070 | 1,070 | 82,000 |
| 1996/03/22 | 1,080 | 1,090 | 1,070 | 1,070 | 605,000 |
| 1996/03/21 | 1,060 | 1,100 | 1,060 | 1,100 | 650,000 |
| 1996/03/19 | 1,080 | 1,090 | 1,070 | 1,080 | 512,000 |
| 1996/03/18 | 1,090 | 1,090 | 1,080 | 1,080 | 47,000 |
| 1996/03/15 | 1,080 | 1,100 | 1,080 | 1,090 | 50,000 |
| 1996/03/14 | 1,090 | 1,100 | 1,090 | 1,100 | 73,000 |
| 1996/03/13 | 1,090 | 1,100 | 1,080 | 1,080 | 69,000 |
| 1996/03/12 | 1,080 | 1,090 | 1,080 | 1,090 | 147,000 |
| 1996/03/11 | 1,080 | 1,080 | 1,070 | 1,070 | 32,000 |
| 1996/03/08 | 1,070 | 1,100 | 1,070 | 1,080 | 354,000 |
| 1996/03/07 | 1,080 | 1,090 | 1,070 | 1,070 | 129,000 |
| 1996/03/06 | 1,090 | 1,100 | 1,080 | 1,100 | 129,000 |
| 1996/03/05 | 1,080 | 1,100 | 1,080 | 1,080 | 123,000 |
| 1996/03/04 | 1,090 | 1,100 | 1,070 | 1,090 | 98,000 |
| 1996/03/01 | 1,080 | 1,100 | 1,080 | 1,100 | 112,000 |
| 1996/02/29 | 1,080 | 1,120 | 1,080 | 1,120 | 153,000 |
| 1996/02/28 | 1,080 | 1,100 | 1,080 | 1,080 | 50,000 |
| 1996/02/27 | 1,090 | 1,100 | 1,070 | 1,080 | 99,000 |
| 1996/02/26 | 1,080 | 1,080 | 1,080 | 1,080 | 42,000 |
| 1996/02/23 | 1,090 | 1,090 | 1,080 | 1,080 | 78,000 |
| 1996/02/22 | 1,090 | 1,110 | 1,090 | 1,090 | 105,000 |
| 1996/02/21 | 1,090 | 1,090 | 1,080 | 1,080 | 71,000 |
| 1996/02/20 | 1,100 | 1,100 | 1,080 | 1,080 | 82,000 |
| 1996/02/19 | 1,100 | 1,110 | 1,090 | 1,110 | 30,000 |
| 1996/02/16 | 1,100 | 1,120 | 1,090 | 1,090 | 993,000 |
| 1996/02/15 | 1,110 | 1,120 | 1,090 | 1,100 | 152,000 |
| 1996/02/14 | 1,110 | 1,120 | 1,110 | 1,120 | 703,000 |
| 1996/02/13 | 1,110 | 1,120 | 1,090 | 1,110 | 686,000 |
| 1996/02/09 | 1,090 | 1,110 | 1,090 | 1,110 | 88,000 |
| 1996/02/08 | 1,100 | 1,110 | 1,090 | 1,100 | 75,000 |
| 1996/02/07 | 1,080 | 1,100 | 1,080 | 1,100 | 90,000 |
| 1996/02/06 | 1,080 | 1,100 | 1,060 | 1,070 | 407,000 |
| 1996/02/05 | 1,100 | 1,100 | 1,070 | 1,080 | 71,000 |
| 1996/02/02 | 1,120 | 1,120 | 1,110 | 1,120 | 58,000 |
| 1996/02/01 | 1,100 | 1,120 | 1,090 | 1,120 | 103,000 |
| 1996/01/31 | 1,100 | 1,120 | 1,100 | 1,100 | 161,000 |
| 1996/01/30 | 1,080 | 1,100 | 1,080 | 1,090 | 159,000 |
| 1996/01/29 | 1,070 | 1,090 | 1,070 | 1,080 | 184,000 |
| 1996/01/26 | 1,080 | 1,090 | 1,060 | 1,060 | 79,000 |
| 1996/01/25 | 1,050 | 1,070 | 1,050 | 1,070 | 1,721,000 |
| 1996/01/24 | 1,060 | 1,060 | 1,040 | 1,050 | 1,770,000 |
| 1996/01/23 | 1,070 | 1,090 | 1,070 | 1,070 | 212,000 |
| 1996/01/22 | 1,080 | 1,080 | 1,060 | 1,060 | 146,000 |
| 1996/01/19 | 1,070 | 1,080 | 1,060 | 1,080 | 174,000 |
| 1996/01/18 | 1,100 | 1,100 | 1,060 | 1,070 | 278,000 |
| 1996/01/17 | 1,090 | 1,120 | 1,090 | 1,110 | 94,000 |
| 1996/01/16 | 1,060 | 1,100 | 1,060 | 1,090 | 106,000 |
| 1996/01/12 | 1,080 | 1,090 | 1,060 | 1,080 | 52,000 |
| 1996/01/11 | 1,100 | 1,100 | 1,080 | 1,090 | 36,000 |
| 1996/01/10 | 1,130 | 1,130 | 1,120 | 1,120 | 60,000 |
| 1996/01/09 | 1,120 | 1,140 | 1,100 | 1,140 | 112,000 |
| 1996/01/08 | 1,100 | 1,130 | 1,100 | 1,130 | 120,000 |
| 1996/01/05 | 1,120 | 1,120 | 1,110 | 1,120 | 63,000 |
| 1996/01/04 | 1,120 | 1,180 | 1,120 | 1,180 | 159,000 |