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 |
|---|---|---|---|---|---|
| 2003/12/30 | 478 | 482 | 478 | 479 | 130,000 |
| 2003/12/29 | 476 | 479 | 472 | 473 | 72,000 |
| 2003/12/26 | 478 | 478 | 469 | 472 | 136,000 |
| 2003/12/25 | 483 | 486 | 474 | 475 | 386,000 |
| 2003/12/24 | 488 | 491 | 476 | 483 | 446,000 |
| 2003/12/22 | 495 | 497 | 483 | 483 | 360,000 |
| 2003/12/19 | 488 | 494 | 486 | 492 | 239,000 |
| 2003/12/18 | 479 | 487 | 479 | 485 | 245,000 |
| 2003/12/17 | 491 | 492 | 479 | 479 | 215,000 |
| 2003/12/16 | 494 | 494 | 480 | 489 | 393,000 |
| 2003/12/15 | 496 | 501 | 494 | 499 | 487,000 |
| 2003/12/12 | 500 | 503 | 491 | 491 | 970,000 |
| 2003/12/11 | 490 | 495 | 487 | 490 | 430,000 |
| 2003/12/10 | 490 | 490 | 478 | 485 | 405,000 |
| 2003/12/09 | 480 | 488 | 476 | 485 | 435,000 |
| 2003/12/08 | 476 | 482 | 475 | 476 | 357,000 |
| 2003/12/05 | 477 | 478 | 471 | 473 | 287,000 |
| 2003/12/04 | 476 | 476 | 467 | 470 | 264,000 |
| 2003/12/03 | 470 | 473 | 461 | 466 | 321,000 |
| 2003/12/02 | 485 | 486 | 475 | 478 | 384,000 |
| 2003/12/01 | 458 | 484 | 454 | 482 | 356,000 |
| 2003/11/28 | 480 | 487 | 473 | 473 | 319,000 |
| 2003/11/27 | 485 | 490 | 485 | 486 | 281,000 |
| 2003/11/26 | 501 | 501 | 482 | 483 | 290,000 |
| 2003/11/25 | 502 | 503 | 496 | 501 | 418,000 |
| 2003/11/21 | 490 | 503 | 490 | 496 | 277,000 |
| 2003/11/20 | 484 | 489 | 480 | 488 | 385,000 |
| 2003/11/19 | 468 | 481 | 468 | 474 | 382,000 |
| 2003/11/18 | 479 | 479 | 461 | 468 | 405,000 |
| 2003/11/17 | 486 | 489 | 474 | 478 | 282,000 |
| 2003/11/14 | 495 | 504 | 487 | 495 | 420,000 |
| 2003/11/13 | 482 | 487 | 480 | 486 | 119,000 |
| 2003/11/12 | 487 | 488 | 476 | 480 | 138,000 |
| 2003/11/11 | 485 | 488 | 471 | 483 | 244,000 |
| 2003/11/10 | 490 | 491 | 477 | 485 | 188,000 |
| 2003/11/07 | 486 | 493 | 484 | 490 | 259,000 |
| 2003/11/06 | 497 | 497 | 481 | 481 | 279,000 |
| 2003/11/05 | 493 | 498 | 481 | 497 | 350,000 |
| 2003/11/04 | 475 | 492 | 475 | 492 | 425,000 |
| 2003/10/31 | 481 | 481 | 470 | 472 | 253,000 |
| 2003/10/30 | 476 | 482 | 476 | 477 | 260,000 |
| 2003/10/29 | 481 | 490 | 474 | 476 | 253,000 |
| 2003/10/28 | 475 | 487 | 474 | 476 | 256,000 |
| 2003/10/27 | 480 | 480 | 470 | 470 | 338,000 |
| 2003/10/24 | 479 | 484 | 471 | 478 | 559,000 |
| 2003/10/23 | 483 | 483 | 457 | 457 | 670,000 |
| 2003/10/22 | 493 | 493 | 476 | 476 | 429,000 |
| 2003/10/21 | 505 | 505 | 491 | 494 | 615,000 |
| 2003/10/20 | 514 | 514 | 503 | 505 | 272,000 |
| 2003/10/17 | 511 | 517 | 507 | 515 | 428,000 |
| 2003/10/16 | 511 | 511 | 504 | 506 | 212,000 |
| 2003/10/15 | 524 | 524 | 498 | 499 | 318,000 |
| 2003/10/14 | 520 | 525 | 514 | 514 | 309,000 |
| 2003/10/10 | 501 | 520 | 501 | 514 | 646,000 |
| 2003/10/09 | 513 | 513 | 507 | 508 | 141,000 |
| 2003/10/08 | 513 | 518 | 511 | 513 | 234,000 |
| 2003/10/07 | 518 | 525 | 511 | 521 | 210,000 |
| 2003/10/06 | 535 | 535 | 523 | 528 | 206,000 |
| 2003/10/03 | 538 | 539 | 523 | 536 | 215,000 |
| 2003/10/02 | 538 | 539 | 530 | 539 | 331,000 |
| 2003/10/01 | 520 | 534 | 515 | 524 | 311,000 |
| 2003/09/30 | 520 | 524 | 510 | 510 | 216,000 |
| 2003/09/29 | 518 | 522 | 512 | 512 | 168,000 |
| 2003/09/26 | 503 | 512 | 503 | 508 | 257,000 |
| 2003/09/25 | 528 | 535 | 511 | 518 | 312,000 |
| 2003/09/24 | 520 | 540 | 520 | 540 | 503,000 |
| 2003/09/22 | 544 | 544 | 515 | 534 | 518,000 |
| 2003/09/19 | 515 | 534 | 513 | 534 | 971,000 |
| 2003/09/18 | 508 | 516 | 508 | 509 | 587,000 |
| 2003/09/17 | 508 | 508 | 503 | 505 | 411,000 |
| 2003/09/16 | 498 | 507 | 498 | 502 | 564,000 |
| 2003/09/12 | 500 | 500 | 493 | 497 | 889,000 |
| 2003/09/11 | 500 | 503 | 490 | 490 | 277,000 |
| 2003/09/10 | 507 | 507 | 499 | 499 | 211,000 |
| 2003/09/09 | 508 | 515 | 506 | 507 | 217,000 |
| 2003/09/08 | 501 | 512 | 495 | 505 | 347,000 |
| 2003/09/05 | 519 | 519 | 492 | 496 | 337,000 |
| 2003/09/04 | 520 | 526 | 518 | 518 | 416,000 |
| 2003/09/03 | 508 | 530 | 496 | 521 | 826,000 |
| 2003/09/02 | 478 | 510 | 478 | 507 | 860,000 |
| 2003/09/01 | 479 | 479 | 468 | 473 | 311,000 |
| 2003/08/29 | 471 | 474 | 468 | 474 | 367,000 |
| 2003/08/28 | 474 | 474 | 465 | 466 | 345,000 |
| 2003/08/27 | 478 | 481 | 474 | 475 | 413,000 |
| 2003/08/26 | 486 | 486 | 478 | 478 | 277,000 |
| 2003/08/25 | 488 | 488 | 482 | 486 | 155,000 |
| 2003/08/22 | 500 | 500 | 490 | 490 | 367,000 |
| 2003/08/21 | 488 | 506 | 488 | 500 | 530,000 |
| 2003/08/20 | 487 | 490 | 485 | 488 | 269,000 |
| 2003/08/19 | 483 | 486 | 479 | 480 | 273,000 |
| 2003/08/18 | 479 | 486 | 478 | 483 | 260,000 |
| 2003/08/15 | 485 | 491 | 480 | 480 | 291,000 |
| 2003/08/14 | 481 | 486 | 476 | 485 | 200,000 |
| 2003/08/13 | 475 | 482 | 473 | 481 | 177,000 |
| 2003/08/12 | 467 | 478 | 464 | 470 | 216,000 |
| 2003/08/11 | 462 | 470 | 462 | 464 | 167,000 |
| 2003/08/08 | 473 | 478 | 462 | 462 | 311,000 |
| 2003/08/07 | 471 | 478 | 470 | 470 | 153,000 |
| 2003/08/06 | 478 | 480 | 470 | 471 | 192,000 |
| 2003/08/05 | 485 | 488 | 480 | 480 | 254,000 |
| 2003/08/04 | 499 | 500 | 485 | 485 | 305,000 |
| 2003/08/01 | 500 | 502 | 487 | 498 | 294,000 |
| 2003/07/31 | 494 | 497 | 481 | 494 | 454,000 |
| 2003/07/30 | 501 | 505 | 493 | 493 | 350,000 |
| 2003/07/29 | 510 | 515 | 501 | 501 | 433,000 |
| 2003/07/28 | 508 | 508 | 503 | 505 | 238,000 |
| 2003/07/25 | 506 | 510 | 504 | 504 | 349,000 |
| 2003/07/24 | 512 | 516 | 509 | 510 | 322,000 |
| 2003/07/23 | 529 | 529 | 509 | 520 | 415,000 |
| 2003/07/22 | 522 | 522 | 502 | 509 | 444,000 |
| 2003/07/18 | 536 | 538 | 524 | 526 | 402,000 |
| 2003/07/17 | 534 | 536 | 529 | 529 | 349,000 |
| 2003/07/16 | 528 | 542 | 528 | 533 | 288,000 |
| 2003/07/15 | 533 | 535 | 528 | 528 | 284,000 |
| 2003/07/14 | 547 | 547 | 531 | 531 | 205,000 |
| 2003/07/11 | 534 | 544 | 534 | 537 | 248,000 |
| 2003/07/10 | 540 | 547 | 535 | 535 | 180,000 |
| 2003/07/09 | 539 | 543 | 533 | 541 | 225,000 |
| 2003/07/08 | 548 | 548 | 531 | 534 | 366,000 |
| 2003/07/07 | 546 | 549 | 532 | 536 | 323,000 |
| 2003/07/04 | 554 | 562 | 547 | 551 | 387,000 |
| 2003/07/03 | 558 | 560 | 549 | 553 | 434,000 |
| 2003/07/02 | 553 | 557 | 544 | 553 | 511,000 |
| 2003/07/01 | 547 | 556 | 543 | 545 | 216,000 |
| 2003/06/30 | 559 | 559 | 546 | 546 | 290,000 |
| 2003/06/27 | 555 | 557 | 548 | 548 | 259,000 |
| 2003/06/26 | 552 | 552 | 541 | 546 | 305,000 |
| 2003/06/25 | 548 | 549 | 542 | 542 | 283,000 |
| 2003/06/24 | 552 | 552 | 542 | 542 | 367,000 |
| 2003/06/23 | 553 | 557 | 549 | 551 | 222,000 |
| 2003/06/20 | 552 | 556 | 551 | 553 | 352,000 |
| 2003/06/19 | 557 | 557 | 551 | 551 | 175,000 |
| 2003/06/18 | 554 | 557 | 554 | 557 | 289,000 |
| 2003/06/17 | 556 | 556 | 550 | 554 | 291,000 |
| 2003/06/16 | 559 | 560 | 548 | 553 | 320,000 |
| 2003/06/13 | 566 | 569 | 558 | 559 | 936,000 |
| 2003/06/12 | 583 | 583 | 556 | 556 | 337,000 |
| 2003/06/11 | 582 | 584 | 573 | 575 | 149,000 |
| 2003/06/10 | 577 | 580 | 569 | 572 | 170,000 |
| 2003/06/09 | 573 | 579 | 571 | 577 | 176,000 |
| 2003/06/06 | 568 | 570 | 561 | 569 | 188,000 |
| 2003/06/05 | 565 | 575 | 557 | 558 | 383,000 |
| 2003/06/04 | 575 | 582 | 570 | 574 | 183,000 |
| 2003/06/03 | 576 | 587 | 573 | 585 | 392,000 |
| 2003/06/02 | 582 | 582 | 566 | 572 | 380,000 |
| 2003/05/30 | 574 | 594 | 568 | 592 | 393,000 |
| 2003/05/29 | 565 | 581 | 563 | 570 | 226,000 |
| 2003/05/28 | 571 | 580 | 571 | 573 | 105,000 |
| 2003/05/27 | 589 | 589 | 568 | 568 | 186,000 |
| 2003/05/26 | 597 | 600 | 589 | 591 | 280,000 |
| 2003/05/23 | 581 | 600 | 566 | 597 | 431,000 |
| 2003/05/22 | 560 | 579 | 558 | 573 | 434,000 |
| 2003/05/21 | 557 | 557 | 550 | 556 | 377,000 |
| 2003/05/20 | 544 | 559 | 543 | 556 | 451,000 |
| 2003/05/19 | 548 | 553 | 531 | 542 | 402,000 |
| 2003/05/16 | 554 | 567 | 550 | 566 | 320,000 |
| 2003/05/15 | 566 | 566 | 552 | 552 | 252,000 |
| 2003/05/14 | 574 | 575 | 565 | 565 | 227,000 |
| 2003/05/13 | 576 | 581 | 575 | 575 | 160,000 |
| 2003/05/12 | 580 | 580 | 575 | 575 | 136,000 |
| 2003/05/09 | 568 | 577 | 563 | 577 | 389,000 |
| 2003/05/08 | 584 | 593 | 566 | 567 | 292,000 |
| 2003/05/07 | 575 | 588 | 575 | 583 | 251,000 |
| 2003/05/06 | 575 | 594 | 573 | 573 | 267,000 |
| 2003/05/02 | 564 | 569 | 553 | 569 | 354,000 |
| 2003/05/01 | 553 | 568 | 550 | 563 | 356,000 |
| 2003/04/30 | 548 | 560 | 545 | 560 | 449,000 |
| 2003/04/28 | 534 | 543 | 534 | 537 | 104,000 |
| 2003/04/25 | 540 | 540 | 530 | 535 | 171,000 |
| 2003/04/24 | 547 | 547 | 539 | 542 | 146,000 |
| 2003/04/23 | 535 | 546 | 534 | 546 | 167,000 |
| 2003/04/22 | 549 | 549 | 536 | 536 | 359,000 |
| 2003/04/21 | 535 | 540 | 534 | 540 | 408,000 |
| 2003/04/18 | 545 | 546 | 533 | 535 | 421,000 |
| 2003/04/17 | 534 | 545 | 533 | 545 | 548,000 |
| 2003/04/16 | 530 | 540 | 522 | 533 | 387,000 |
| 2003/04/15 | 519 | 542 | 519 | 540 | 680,000 |
| 2003/04/14 | 510 | 522 | 509 | 514 | 459,000 |
| 2003/04/11 | 503 | 515 | 498 | 512 | 543,000 |
| 2003/04/10 | 481 | 502 | 481 | 498 | 325,000 |
| 2003/04/09 | 474 | 487 | 474 | 480 | 199,000 |
| 2003/04/08 | 486 | 486 | 474 | 474 | 66,000 |
| 2003/04/07 | 483 | 486 | 480 | 486 | 94,000 |
| 2003/04/04 | 475 | 483 | 475 | 478 | 180,000 |
| 2003/04/03 | 477 | 482 | 473 | 476 | 281,000 |
| 2003/04/02 | 466 | 472 | 456 | 472 | 281,000 |
| 2003/04/01 | 448 | 464 | 448 | 461 | 248,000 |
| 2003/03/31 | 468 | 469 | 443 | 443 | 333,000 |
| 2003/03/28 | 471 | 478 | 468 | 468 | 186,000 |
| 2003/03/27 | 471 | 471 | 465 | 470 | 142,000 |
| 2003/03/26 | 469 | 471 | 469 | 470 | 169,000 |
| 2003/03/25 | 473 | 473 | 465 | 470 | 281,000 |
| 2003/03/24 | 462 | 475 | 462 | 474 | 565,000 |
| 2003/03/20 | 462 | 465 | 459 | 461 | 570,000 |
| 2003/03/19 | 464 | 469 | 456 | 458 | 306,000 |
| 2003/03/18 | 461 | 473 | 460 | 460 | 349,000 |
| 2003/03/17 | 475 | 475 | 457 | 457 | 218,000 |
| 2003/03/14 | 480 | 481 | 466 | 470 | 1,165,000 |
| 2003/03/13 | 480 | 482 | 476 | 480 | 214,000 |
| 2003/03/12 | 478 | 480 | 475 | 480 | 194,000 |
| 2003/03/11 | 486 | 487 | 477 | 482 | 290,000 |
| 2003/03/10 | 480 | 486 | 474 | 485 | 325,000 |
| 2003/03/07 | 484 | 487 | 481 | 481 | 219,000 |
| 2003/03/06 | 478 | 490 | 478 | 485 | 271,000 |
| 2003/03/05 | 482 | 483 | 475 | 475 | 135,000 |
| 2003/03/04 | 480 | 492 | 480 | 487 | 267,000 |
| 2003/03/03 | 481 | 481 | 474 | 477 | 283,000 |
| 2003/02/28 | 482 | 485 | 478 | 478 | 132,000 |
| 2003/02/27 | 476 | 487 | 474 | 484 | 180,000 |
| 2003/02/26 | 477 | 477 | 470 | 475 | 267,000 |
| 2003/02/25 | 493 | 494 | 476 | 477 | 343,000 |
| 2003/02/24 | 495 | 500 | 493 | 493 | 163,000 |
| 2003/02/21 | 500 | 501 | 493 | 494 | 262,000 |
| 2003/02/20 | 505 | 505 | 501 | 501 | 281,000 |
| 2003/02/19 | 505 | 508 | 505 | 505 | 281,000 |
| 2003/02/18 | 507 | 510 | 505 | 505 | 319,000 |
| 2003/02/17 | 507 | 510 | 504 | 505 | 258,000 |
| 2003/02/14 | 505 | 514 | 504 | 504 | 410,000 |
| 2003/02/13 | 508 | 511 | 505 | 509 | 111,000 |
| 2003/02/12 | 504 | 512 | 503 | 508 | 249,000 |
| 2003/02/10 | 504 | 505 | 502 | 504 | 155,000 |
| 2003/02/07 | 508 | 508 | 505 | 506 | 45,000 |
| 2003/02/06 | 514 | 514 | 505 | 508 | 190,000 |
| 2003/02/05 | 513 | 519 | 511 | 513 | 214,000 |
| 2003/02/04 | 520 | 524 | 518 | 520 | 345,000 |
| 2003/02/03 | 500 | 519 | 494 | 519 | 488,000 |
| 2003/01/31 | 505 | 506 | 501 | 501 | 260,000 |
| 2003/01/30 | 504 | 512 | 504 | 505 | 303,000 |
| 2003/01/29 | 516 | 516 | 504 | 504 | 380,000 |
| 2003/01/28 | 518 | 524 | 515 | 515 | 254,000 |
| 2003/01/27 | 512 | 528 | 512 | 528 | 711,000 |
| 2003/01/24 | 538 | 546 | 538 | 542 | 516,000 |
| 2003/01/23 | 517 | 542 | 516 | 540 | 425,000 |
| 2003/01/22 | 522 | 528 | 516 | 516 | 157,000 |
| 2003/01/21 | 527 | 534 | 523 | 530 | 358,000 |
| 2003/01/20 | 526 | 526 | 519 | 519 | 286,000 |
| 2003/01/17 | 518 | 528 | 518 | 526 | 208,000 |
| 2003/01/16 | 526 | 526 | 514 | 522 | 96,000 |
| 2003/01/15 | 520 | 530 | 518 | 530 | 315,000 |
| 2003/01/14 | 522 | 529 | 515 | 520 | 147,000 |
| 2003/01/10 | 520 | 521 | 514 | 516 | 179,000 |
| 2003/01/09 | 510 | 520 | 507 | 520 | 145,000 |
| 2003/01/08 | 520 | 522 | 516 | 516 | 61,000 |
| 2003/01/07 | 536 | 536 | 521 | 525 | 220,000 |
| 2003/01/06 | 525 | 535 | 523 | 535 | 194,000 |