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 |
---|---|---|---|---|---|
2001/12/28 | 598 | 600 | 590 | 600 | 122,000 |
2001/12/27 | 589 | 600 | 585 | 600 | 118,000 |
2001/12/26 | 580 | 589 | 575 | 581 | 162,000 |
2001/12/25 | 589 | 593 | 575 | 580 | 208,000 |
2001/12/21 | 600 | 600 | 582 | 600 | 287,000 |
2001/12/20 | 578 | 606 | 578 | 604 | 725,000 |
2001/12/19 | 569 | 575 | 558 | 571 | 304,000 |
2001/12/18 | 571 | 577 | 555 | 575 | 333,000 |
2001/12/17 | 562 | 578 | 560 | 563 | 137,000 |
2001/12/14 | 574 | 578 | 566 | 574 | 805,000 |
2001/12/13 | 575 | 583 | 573 | 583 | 189,000 |
2001/12/12 | 560 | 595 | 555 | 573 | 236,000 |
2001/12/11 | 550 | 564 | 550 | 552 | 98,000 |
2001/12/10 | 592 | 592 | 535 | 544 | 347,000 |
2001/12/07 | 581 | 595 | 581 | 592 | 211,000 |
2001/12/06 | 590 | 601 | 590 | 601 | 241,000 |
2001/12/05 | 583 | 590 | 579 | 590 | 250,000 |
2001/12/04 | 586 | 586 | 575 | 584 | 304,000 |
2001/12/03 | 595 | 597 | 583 | 589 | 257,000 |
2001/11/30 | 590 | 620 | 586 | 620 | 1,048,000 |
2001/11/29 | 556 | 595 | 546 | 588 | 462,000 |
2001/11/28 | 551 | 563 | 549 | 560 | 186,000 |
2001/11/27 | 556 | 566 | 546 | 564 | 446,000 |
2001/11/26 | 526 | 546 | 526 | 526 | 165,000 |
2001/11/22 | 515 | 536 | 515 | 536 | 134,000 |
2001/11/21 | 513 | 529 | 512 | 512 | 282,000 |
2001/11/20 | 539 | 539 | 516 | 516 | 449,000 |
2001/11/19 | 517 | 534 | 512 | 519 | 328,000 |
2001/11/16 | 518 | 540 | 517 | 522 | 362,000 |
2001/11/15 | 512 | 550 | 512 | 550 | 218,000 |
2001/11/14 | 533 | 533 | 513 | 514 | 365,000 |
2001/11/13 | 520 | 529 | 512 | 523 | 383,000 |
2001/11/12 | 539 | 544 | 519 | 529 | 187,000 |
2001/11/09 | 550 | 554 | 538 | 542 | 172,000 |
2001/11/08 | 573 | 574 | 550 | 566 | 286,000 |
2001/11/07 | 588 | 588 | 568 | 577 | 256,000 |
2001/11/06 | 585 | 600 | 583 | 588 | 272,000 |
2001/11/05 | 584 | 589 | 574 | 577 | 250,000 |
2001/11/02 | 583 | 588 | 573 | 574 | 254,000 |
2001/11/01 | 567 | 577 | 561 | 575 | 365,000 |
2001/10/31 | 566 | 574 | 556 | 561 | 365,000 |
2001/10/30 | 574 | 584 | 565 | 568 | 151,000 |
2001/10/29 | 592 | 594 | 574 | 575 | 203,000 |
2001/10/26 | 615 | 619 | 582 | 605 | 272,000 |
2001/10/25 | 598 | 619 | 598 | 612 | 265,000 |
2001/10/24 | 598 | 600 | 590 | 600 | 236,000 |
2001/10/23 | 568 | 600 | 566 | 600 | 220,000 |
2001/10/22 | 589 | 591 | 570 | 571 | 235,000 |
2001/10/19 | 570 | 579 | 567 | 573 | 92,000 |
2001/10/18 | 570 | 580 | 568 | 580 | 306,000 |
2001/10/17 | 595 | 597 | 560 | 570 | 239,000 |
2001/10/16 | 600 | 601 | 592 | 595 | 139,000 |
2001/10/15 | 600 | 610 | 595 | 610 | 109,000 |
2001/10/12 | 607 | 610 | 590 | 610 | 211,000 |
2001/10/11 | 610 | 610 | 592 | 610 | 116,000 |
2001/10/10 | 616 | 616 | 610 | 610 | 200,000 |
2001/10/09 | 619 | 620 | 610 | 620 | 228,000 |
2001/10/05 | 625 | 629 | 615 | 629 | 287,000 |
2001/10/04 | 600 | 620 | 597 | 620 | 168,000 |
2001/10/03 | 630 | 634 | 600 | 612 | 472,000 |
2001/10/02 | 583 | 610 | 581 | 610 | 575,000 |
2001/10/01 | 558 | 585 | 541 | 583 | 339,000 |
2001/09/28 | 535 | 560 | 531 | 559 | 257,000 |
2001/09/27 | 518 | 527 | 514 | 524 | 195,000 |
2001/09/26 | 535 | 535 | 515 | 528 | 174,000 |
2001/09/25 | 527 | 536 | 520 | 536 | 207,000 |
2001/09/21 | 519 | 532 | 517 | 530 | 96,000 |
2001/09/20 | 557 | 557 | 533 | 549 | 319,000 |
2001/09/19 | 517 | 546 | 517 | 537 | 165,000 |
2001/09/18 | 565 | 565 | 516 | 516 | 170,000 |
2001/09/17 | 533 | 533 | 514 | 516 | 416,000 |
2001/09/14 | 567 | 567 | 541 | 541 | 392,000 |
2001/09/13 | 535 | 553 | 534 | 547 | 116,000 |
2001/09/12 | 546 | 549 | 533 | 533 | 113,000 |
2001/09/11 | 554 | 556 | 550 | 550 | 122,000 |
2001/09/10 | 556 | 564 | 554 | 564 | 136,000 |
2001/09/07 | 556 | 561 | 552 | 561 | 47,000 |
2001/09/06 | 559 | 564 | 556 | 564 | 127,000 |
2001/09/05 | 548 | 572 | 548 | 572 | 117,000 |
2001/09/04 | 571 | 571 | 545 | 568 | 195,000 |
2001/09/03 | 574 | 574 | 546 | 546 | 187,000 |
2001/08/31 | 557 | 575 | 557 | 574 | 211,000 |
2001/08/30 | 566 | 566 | 546 | 556 | 113,000 |
2001/08/29 | 573 | 580 | 568 | 570 | 135,000 |
2001/08/28 | 580 | 583 | 566 | 583 | 98,000 |
2001/08/27 | 582 | 582 | 565 | 565 | 34,000 |
2001/08/24 | 570 | 575 | 568 | 568 | 54,000 |
2001/08/23 | 578 | 584 | 573 | 573 | 72,000 |
2001/08/22 | 586 | 586 | 578 | 579 | 125,000 |
2001/08/21 | 583 | 586 | 575 | 586 | 268,000 |
2001/08/20 | 566 | 577 | 566 | 566 | 254,000 |
2001/08/17 | 580 | 585 | 566 | 566 | 226,000 |
2001/08/16 | 570 | 580 | 570 | 577 | 117,000 |
2001/08/15 | 581 | 589 | 577 | 585 | 230,000 |
2001/08/14 | 586 | 586 | 567 | 567 | 190,000 |
2001/08/13 | 575 | 575 | 566 | 568 | 67,000 |
2001/08/10 | 581 | 581 | 569 | 573 | 137,000 |
2001/08/09 | 582 | 586 | 580 | 580 | 138,000 |
2001/08/08 | 586 | 587 | 583 | 585 | 82,000 |
2001/08/07 | 583 | 588 | 578 | 588 | 113,000 |
2001/08/06 | 583 | 584 | 580 | 583 | 48,000 |
2001/08/03 | 585 | 587 | 575 | 580 | 133,000 |
2001/08/02 | 589 | 590 | 583 | 585 | 358,000 |
2001/08/01 | 585 | 587 | 579 | 586 | 217,000 |
2001/07/31 | 572 | 575 | 562 | 575 | 173,000 |
2001/07/30 | 571 | 571 | 558 | 558 | 35,000 |
2001/07/27 | 570 | 570 | 557 | 561 | 119,000 |
2001/07/26 | 556 | 576 | 555 | 576 | 113,000 |
2001/07/25 | 565 | 568 | 557 | 566 | 101,000 |
2001/07/24 | 564 | 565 | 553 | 565 | 148,000 |
2001/07/23 | 581 | 581 | 563 | 571 | 163,000 |
2001/07/19 | 575 | 577 | 560 | 574 | 81,000 |
2001/07/18 | 580 | 580 | 568 | 569 | 207,000 |
2001/07/17 | 563 | 572 | 557 | 563 | 196,000 |
2001/07/16 | 564 | 564 | 550 | 563 | 33,000 |
2001/07/13 | 545 | 558 | 545 | 558 | 62,000 |
2001/07/12 | 542 | 549 | 542 | 549 | 136,000 |
2001/07/11 | 540 | 545 | 538 | 542 | 147,000 |
2001/07/10 | 551 | 557 | 543 | 557 | 158,000 |
2001/07/09 | 564 | 565 | 546 | 558 | 208,000 |
2001/07/06 | 570 | 573 | 564 | 564 | 154,000 |
2001/07/05 | 572 | 580 | 570 | 579 | 138,000 |
2001/07/04 | 577 | 580 | 573 | 573 | 144,000 |
2001/07/03 | 587 | 591 | 586 | 590 | 302,000 |
2001/07/02 | 585 | 590 | 560 | 578 | 206,000 |
2001/06/29 | 588 | 595 | 586 | 595 | 201,000 |
2001/06/28 | 566 | 587 | 566 | 587 | 169,000 |
2001/06/27 | 584 | 586 | 577 | 586 | 118,000 |
2001/06/26 | 580 | 587 | 575 | 585 | 152,000 |
2001/06/25 | 586 | 594 | 586 | 590 | 190,000 |
2001/06/22 | 585 | 588 | 578 | 587 | 414,000 |
2001/06/21 | 578 | 586 | 578 | 586 | 192,000 |
2001/06/20 | 575 | 577 | 565 | 577 | 180,000 |
2001/06/19 | 580 | 585 | 565 | 565 | 212,000 |
2001/06/18 | 577 | 579 | 562 | 579 | 157,000 |
2001/06/15 | 565 | 580 | 565 | 580 | 225,000 |
2001/06/14 | 563 | 566 | 559 | 565 | 184,000 |
2001/06/13 | 548 | 563 | 548 | 563 | 34,000 |
2001/06/12 | 568 | 569 | 543 | 543 | 142,000 |
2001/06/11 | 566 | 574 | 566 | 568 | 18,000 |
2001/06/08 | 579 | 579 | 563 | 563 | 704,000 |
2001/06/07 | 563 | 568 | 562 | 562 | 102,000 |
2001/06/06 | 557 | 563 | 557 | 562 | 88,000 |
2001/06/05 | 564 | 564 | 557 | 561 | 93,000 |
2001/06/04 | 562 | 564 | 550 | 564 | 117,000 |
2001/06/01 | 550 | 554 | 545 | 552 | 135,000 |
2001/05/31 | 554 | 556 | 541 | 546 | 227,000 |
2001/05/30 | 558 | 564 | 556 | 559 | 47,000 |
2001/05/29 | 555 | 570 | 554 | 570 | 79,000 |
2001/05/28 | 561 | 565 | 554 | 554 | 76,000 |
2001/05/25 | 556 | 558 | 550 | 551 | 78,000 |
2001/05/24 | 560 | 566 | 550 | 566 | 192,000 |
2001/05/23 | 562 | 574 | 561 | 565 | 159,000 |
2001/05/22 | 598 | 598 | 582 | 582 | 218,000 |
2001/05/21 | 586 | 590 | 565 | 568 | 182,000 |
2001/05/18 | 584 | 590 | 584 | 586 | 181,000 |
2001/05/17 | 569 | 584 | 563 | 584 | 163,000 |
2001/05/16 | 568 | 570 | 565 | 565 | 101,000 |
2001/05/15 | 570 | 570 | 563 | 567 | 184,000 |
2001/05/14 | 564 | 570 | 551 | 570 | 55,000 |
2001/05/11 | 553 | 567 | 545 | 567 | 104,000 |
2001/05/10 | 556 | 568 | 556 | 563 | 62,000 |
2001/05/09 | 558 | 575 | 558 | 566 | 191,000 |
2001/05/08 | 565 | 574 | 560 | 560 | 171,000 |
2001/05/07 | 580 | 585 | 570 | 574 | 145,000 |
2001/05/02 | 595 | 596 | 580 | 590 | 403,000 |
2001/05/01 | 570 | 589 | 562 | 589 | 410,000 |
2001/04/27 | 547 | 550 | 541 | 550 | 203,000 |
2001/04/26 | 557 | 557 | 541 | 547 | 299,000 |
2001/04/25 | 548 | 558 | 544 | 558 | 155,000 |
2001/04/24 | 551 | 557 | 541 | 557 | 152,000 |
2001/04/23 | 561 | 562 | 550 | 556 | 238,000 |
2001/04/20 | 561 | 561 | 556 | 561 | 185,000 |
2001/04/19 | 550 | 560 | 549 | 556 | 154,000 |
2001/04/18 | 530 | 549 | 530 | 549 | 212,000 |
2001/04/17 | 527 | 529 | 519 | 529 | 79,000 |
2001/04/16 | 530 | 530 | 522 | 523 | 28,000 |
2001/04/13 | 530 | 535 | 528 | 528 | 98,000 |
2001/04/12 | 526 | 535 | 525 | 528 | 113,000 |
2001/04/11 | 530 | 530 | 512 | 525 | 241,000 |
2001/04/10 | 540 | 540 | 525 | 525 | 75,000 |
2001/04/09 | 548 | 548 | 525 | 530 | 118,000 |
2001/04/06 | 561 | 561 | 538 | 538 | 90,000 |
2001/04/05 | 577 | 577 | 561 | 564 | 131,000 |
2001/04/04 | 554 | 578 | 554 | 578 | 92,000 |
2001/04/03 | 545 | 580 | 545 | 580 | 223,000 |
2001/04/02 | 542 | 545 | 516 | 525 | 340,000 |
2001/03/30 | 580 | 580 | 535 | 540 | 128,000 |
2001/03/29 | 560 | 579 | 560 | 568 | 152,000 |
2001/03/28 | 575 | 587 | 569 | 580 | 194,000 |
2001/03/27 | 564 | 576 | 562 | 575 | 263,000 |
2001/03/26 | 540 | 576 | 538 | 576 | 358,000 |
2001/03/23 | 550 | 556 | 545 | 550 | 171,000 |
2001/03/22 | 550 | 560 | 550 | 550 | 217,000 |
2001/03/21 | 544 | 555 | 540 | 550 | 429,000 |
2001/03/19 | 522 | 539 | 522 | 524 | 170,000 |
2001/03/16 | 552 | 555 | 520 | 520 | 596,000 |
2001/03/15 | 514 | 552 | 514 | 552 | 252,000 |
2001/03/14 | 520 | 543 | 520 | 526 | 224,000 |
2001/03/13 | 517 | 535 | 512 | 518 | 256,000 |
2001/03/12 | 521 | 535 | 517 | 524 | 163,000 |
2001/03/09 | 531 | 539 | 521 | 537 | 620,000 |
2001/03/08 | 529 | 542 | 527 | 542 | 98,000 |
2001/03/07 | 523 | 529 | 515 | 529 | 134,000 |
2001/03/06 | 522 | 550 | 522 | 543 | 208,000 |
2001/03/05 | 535 | 536 | 520 | 522 | 84,000 |
2001/03/02 | 531 | 536 | 521 | 536 | 325,000 |
2001/03/01 | 521 | 523 | 511 | 521 | 255,000 |
2001/02/28 | 522 | 527 | 517 | 521 | 146,000 |
2001/02/27 | 538 | 538 | 521 | 538 | 145,000 |
2001/02/26 | 523 | 535 | 523 | 535 | 59,000 |
2001/02/23 | 512 | 530 | 511 | 530 | 118,000 |
2001/02/22 | 526 | 526 | 511 | 512 | 81,000 |
2001/02/21 | 512 | 529 | 509 | 529 | 224,000 |
2001/02/20 | 522 | 522 | 512 | 512 | 280,000 |
2001/02/19 | 507 | 515 | 505 | 512 | 115,000 |
2001/02/16 | 509 | 511 | 507 | 507 | 76,000 |
2001/02/15 | 509 | 513 | 508 | 509 | 63,000 |
2001/02/14 | 505 | 520 | 505 | 519 | 127,000 |
2001/02/13 | 519 | 519 | 506 | 506 | 84,000 |
2001/02/09 | 506 | 507 | 503 | 505 | 181,000 |
2001/02/08 | 511 | 511 | 503 | 505 | 210,000 |
2001/02/07 | 511 | 514 | 511 | 513 | 57,000 |
2001/02/06 | 511 | 514 | 511 | 512 | 65,000 |
2001/02/05 | 515 | 515 | 510 | 511 | 119,000 |
2001/02/02 | 543 | 543 | 515 | 515 | 122,000 |
2001/02/01 | 518 | 535 | 511 | 535 | 156,000 |
2001/01/31 | 512 | 515 | 511 | 511 | 165,000 |
2001/01/30 | 511 | 515 | 511 | 511 | 202,000 |
2001/01/29 | 516 | 520 | 510 | 520 | 254,000 |
2001/01/26 | 524 | 533 | 524 | 524 | 140,000 |
2001/01/25 | 525 | 526 | 520 | 524 | 163,000 |
2001/01/24 | 545 | 548 | 535 | 535 | 75,000 |
2001/01/23 | 559 | 559 | 544 | 544 | 106,000 |
2001/01/22 | 562 | 562 | 535 | 551 | 148,000 |
2001/01/19 | 560 | 568 | 533 | 533 | 205,000 |
2001/01/18 | 540 | 560 | 540 | 560 | 247,000 |
2001/01/17 | 526 | 540 | 525 | 540 | 122,000 |
2001/01/16 | 530 | 533 | 520 | 526 | 262,000 |
2001/01/15 | 540 | 540 | 530 | 530 | 133,000 |
2001/01/12 | 548 | 555 | 532 | 532 | 205,000 |
2001/01/11 | 548 | 548 | 539 | 545 | 113,000 |
2001/01/10 | 552 | 552 | 532 | 548 | 141,000 |
2001/01/09 | 553 | 553 | 543 | 549 | 112,000 |
2001/01/05 | 565 | 565 | 559 | 565 | 243,000 |
2001/01/04 | 560 | 560 | 538 | 550 | 128,000 |