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 |
|---|---|---|---|---|---|
| 2005/12/30 | 898 | 898 | 872 | 872 | 614,000 |
| 2005/12/29 | 903 | 909 | 888 | 888 | 1,383,000 |
| 2005/12/28 | 891 | 920 | 890 | 915 | 624,000 |
| 2005/12/27 | 918 | 920 | 902 | 906 | 466,000 |
| 2005/12/26 | 931 | 931 | 917 | 918 | 361,000 |
| 2005/12/22 | 935 | 935 | 904 | 921 | 562,000 |
| 2005/12/21 | 910 | 935 | 905 | 926 | 766,000 |
| 2005/12/20 | 887 | 904 | 881 | 900 | 865,000 |
| 2005/12/19 | 886 | 892 | 872 | 887 | 646,000 |
| 2005/12/16 | 870 | 894 | 867 | 885 | 748,000 |
| 2005/12/15 | 886 | 906 | 872 | 878 | 1,601,000 |
| 2005/12/14 | 900 | 905 | 875 | 885 | 1,433,000 |
| 2005/12/13 | 875 | 900 | 874 | 898 | 2,132,000 |
| 2005/12/12 | 860 | 868 | 850 | 863 | 1,198,000 |
| 2005/12/09 | 833 | 856 | 829 | 855 | 1,298,000 |
| 2005/12/08 | 855 | 859 | 819 | 825 | 1,126,000 |
| 2005/12/07 | 857 | 869 | 851 | 854 | 874,000 |
| 2005/12/06 | 850 | 862 | 838 | 848 | 1,403,000 |
| 2005/12/05 | 849 | 852 | 833 | 845 | 1,119,000 |
| 2005/12/02 | 827 | 840 | 818 | 840 | 998,000 |
| 2005/12/01 | 817 | 825 | 813 | 825 | 769,000 |
| 2005/11/30 | 810 | 821 | 805 | 816 | 925,000 |
| 2005/11/29 | 806 | 812 | 799 | 803 | 772,000 |
| 2005/11/28 | 800 | 818 | 797 | 816 | 1,298,000 |
| 2005/11/25 | 769 | 795 | 760 | 774 | 729,000 |
| 2005/11/24 | 796 | 797 | 771 | 773 | 676,000 |
| 2005/11/22 | 816 | 820 | 792 | 801 | 959,000 |
| 2005/11/21 | 821 | 821 | 788 | 791 | 1,050,000 |
| 2005/11/18 | 800 | 818 | 800 | 817 | 1,389,000 |
| 2005/11/17 | 777 | 799 | 775 | 799 | 1,142,000 |
| 2005/11/16 | 765 | 770 | 750 | 767 | 1,429,000 |
| 2005/11/15 | 777 | 784 | 766 | 768 | 514,000 |
| 2005/11/14 | 811 | 813 | 773 | 776 | 748,000 |
| 2005/11/11 | 797 | 814 | 795 | 805 | 1,240,000 |
| 2005/11/10 | 817 | 817 | 792 | 800 | 1,311,000 |
| 2005/11/09 | 827 | 828 | 815 | 817 | 707,000 |
| 2005/11/08 | 829 | 840 | 824 | 828 | 774,000 |
| 2005/11/07 | 853 | 859 | 843 | 849 | 1,078,000 |
| 2005/11/04 | 857 | 857 | 842 | 843 | 1,361,000 |
| 2005/11/02 | 870 | 870 | 831 | 837 | 1,285,000 |
| 2005/11/01 | 830 | 860 | 829 | 856 | 1,146,000 |
| 2005/10/31 | 813 | 833 | 813 | 825 | 1,073,000 |
| 2005/10/28 | 824 | 833 | 791 | 793 | 2,230,000 |
| 2005/10/27 | 785 | 844 | 781 | 844 | 1,790,000 |
| 2005/10/26 | 771 | 785 | 767 | 784 | 645,000 |
| 2005/10/25 | 763 | 780 | 760 | 770 | 1,106,000 |
| 2005/10/24 | 768 | 774 | 754 | 764 | 579,000 |
| 2005/10/21 | 734 | 770 | 734 | 760 | 1,367,000 |
| 2005/10/20 | 749 | 749 | 742 | 749 | 1,476,000 |
| 2005/10/19 | 720 | 730 | 710 | 729 | 768,000 |
| 2005/10/18 | 731 | 732 | 718 | 720 | 610,000 |
| 2005/10/17 | 726 | 737 | 724 | 730 | 636,000 |
| 2005/10/14 | 745 | 745 | 717 | 720 | 1,199,000 |
| 2005/10/13 | 716 | 735 | 707 | 735 | 1,181,000 |
| 2005/10/12 | 714 | 749 | 714 | 726 | 882,000 |
| 2005/10/11 | 705 | 720 | 690 | 717 | 638,000 |
| 2005/10/07 | 690 | 704 | 685 | 695 | 1,302,000 |
| 2005/10/06 | 683 | 703 | 683 | 690 | 1,113,000 |
| 2005/10/05 | 724 | 732 | 707 | 713 | 1,426,000 |
| 2005/10/04 | 759 | 765 | 734 | 744 | 1,581,000 |
| 2005/10/03 | 738 | 764 | 705 | 759 | 1,675,000 |
| 2005/09/30 | 768 | 774 | 728 | 728 | 1,793,000 |
| 2005/09/29 | 737 | 778 | 735 | 778 | 1,764,000 |
| 2005/09/28 | 731 | 731 | 710 | 727 | 746,000 |
| 2005/09/27 | 738 | 738 | 720 | 726 | 1,211,000 |
| 2005/09/26 | 700 | 720 | 699 | 720 | 1,373,000 |
| 2005/09/22 | 680 | 693 | 676 | 693 | 1,363,000 |
| 2005/09/21 | 694 | 694 | 683 | 684 | 1,295,000 |
| 2005/09/20 | 670 | 687 | 669 | 683 | 1,038,000 |
| 2005/09/16 | 660 | 669 | 654 | 669 | 870,000 |
| 2005/09/15 | 658 | 664 | 652 | 660 | 731,000 |
| 2005/09/14 | 663 | 663 | 652 | 659 | 675,000 |
| 2005/09/13 | 659 | 664 | 656 | 663 | 1,353,000 |
| 2005/09/12 | 649 | 657 | 645 | 652 | 1,658,000 |
| 2005/09/09 | 640 | 650 | 640 | 649 | 1,842,000 |
| 2005/09/08 | 642 | 648 | 640 | 644 | 1,878,000 |
| 2005/09/07 | 658 | 658 | 649 | 649 | 743,000 |
| 2005/09/06 | 660 | 663 | 652 | 654 | 871,000 |
| 2005/09/05 | 646 | 659 | 646 | 659 | 1,262,000 |
| 2005/09/02 | 640 | 647 | 640 | 643 | 1,301,000 |
| 2005/09/01 | 650 | 652 | 641 | 642 | 2,848,000 |
| 2005/08/31 | 660 | 660 | 653 | 654 | 1,400,000 |
| 2005/08/30 | 665 | 670 | 664 | 667 | 673,000 |
| 2005/08/29 | 674 | 675 | 666 | 667 | 549,000 |
| 2005/08/26 | 674 | 677 | 671 | 677 | 492,000 |
| 2005/08/25 | 676 | 678 | 673 | 673 | 1,018,000 |
| 2005/08/24 | 666 | 678 | 665 | 677 | 1,422,000 |
| 2005/08/23 | 680 | 692 | 680 | 682 | 438,000 |
| 2005/08/22 | 664 | 691 | 664 | 688 | 888,000 |
| 2005/08/19 | 671 | 673 | 663 | 664 | 979,000 |
| 2005/08/18 | 686 | 686 | 678 | 681 | 846,000 |
| 2005/08/17 | 686 | 694 | 683 | 686 | 434,000 |
| 2005/08/16 | 689 | 695 | 684 | 689 | 601,000 |
| 2005/08/15 | 686 | 693 | 676 | 681 | 795,000 |
| 2005/08/12 | 688 | 688 | 673 | 678 | 546,000 |
| 2005/08/11 | 670 | 690 | 670 | 678 | 853,000 |
| 2005/08/10 | 657 | 675 | 653 | 669 | 666,000 |
| 2005/08/09 | 649 | 663 | 646 | 657 | 573,000 |
| 2005/08/08 | 645 | 651 | 641 | 646 | 454,000 |
| 2005/08/05 | 661 | 661 | 649 | 653 | 430,000 |
| 2005/08/04 | 662 | 668 | 658 | 660 | 385,000 |
| 2005/08/03 | 669 | 671 | 658 | 662 | 532,000 |
| 2005/08/02 | 675 | 675 | 663 | 669 | 513,000 |
| 2005/08/01 | 672 | 678 | 664 | 675 | 431,000 |
| 2005/07/29 | 675 | 675 | 669 | 672 | 439,000 |
| 2005/07/28 | 675 | 679 | 671 | 673 | 265,000 |
| 2005/07/27 | 667 | 678 | 663 | 675 | 274,000 |
| 2005/07/26 | 665 | 668 | 665 | 667 | 225,000 |
| 2005/07/25 | 670 | 672 | 665 | 668 | 238,000 |
| 2005/07/22 | 672 | 673 | 664 | 667 | 236,000 |
| 2005/07/21 | 675 | 678 | 670 | 671 | 516,000 |
| 2005/07/20 | 671 | 677 | 671 | 675 | 466,000 |
| 2005/07/19 | 671 | 673 | 667 | 671 | 243,000 |
| 2005/07/15 | 674 | 674 | 670 | 671 | 262,000 |
| 2005/07/14 | 671 | 676 | 669 | 669 | 343,000 |
| 2005/07/13 | 668 | 671 | 660 | 669 | 436,000 |
| 2005/07/12 | 673 | 674 | 670 | 671 | 273,000 |
| 2005/07/11 | 675 | 677 | 672 | 673 | 254,000 |
| 2005/07/08 | 656 | 675 | 656 | 665 | 376,000 |
| 2005/07/07 | 661 | 666 | 655 | 665 | 339,000 |
| 2005/07/06 | 663 | 674 | 663 | 664 | 484,000 |
| 2005/07/05 | 674 | 678 | 666 | 671 | 622,000 |
| 2005/07/04 | 679 | 680 | 672 | 674 | 240,000 |
| 2005/07/01 | 667 | 678 | 665 | 677 | 600,000 |
| 2005/06/30 | 660 | 667 | 660 | 667 | 491,000 |
| 2005/06/29 | 661 | 667 | 658 | 666 | 452,000 |
| 2005/06/28 | 649 | 660 | 649 | 660 | 395,000 |
| 2005/06/27 | 649 | 654 | 641 | 647 | 515,000 |
| 2005/06/24 | 655 | 663 | 649 | 663 | 432,000 |
| 2005/06/23 | 657 | 660 | 654 | 655 | 228,000 |
| 2005/06/22 | 651 | 664 | 648 | 658 | 503,000 |
| 2005/06/21 | 667 | 677 | 655 | 660 | 704,000 |
| 2005/06/20 | 654 | 662 | 654 | 662 | 489,000 |
| 2005/06/17 | 645 | 657 | 645 | 654 | 574,000 |
| 2005/06/16 | 642 | 652 | 636 | 644 | 684,000 |
| 2005/06/15 | 640 | 640 | 634 | 639 | 447,000 |
| 2005/06/14 | 625 | 639 | 625 | 635 | 396,000 |
| 2005/06/13 | 638 | 638 | 628 | 632 | 463,000 |
| 2005/06/10 | 652 | 652 | 635 | 639 | 957,000 |
| 2005/06/09 | 652 | 653 | 638 | 642 | 380,000 |
| 2005/06/08 | 650 | 651 | 643 | 647 | 324,000 |
| 2005/06/07 | 639 | 643 | 634 | 642 | 501,000 |
| 2005/06/06 | 641 | 642 | 631 | 633 | 739,000 |
| 2005/06/03 | 654 | 656 | 642 | 642 | 623,000 |
| 2005/06/02 | 649 | 658 | 642 | 646 | 1,059,000 |
| 2005/06/01 | 629 | 657 | 628 | 642 | 1,574,000 |
| 2005/05/31 | 654 | 654 | 644 | 649 | 690,000 |
| 2005/05/30 | 638 | 668 | 635 | 654 | 945,000 |
| 2005/05/27 | 640 | 644 | 629 | 632 | 618,000 |
| 2005/05/26 | 632 | 641 | 624 | 638 | 509,000 |
| 2005/05/25 | 624 | 632 | 620 | 632 | 459,000 |
| 2005/05/24 | 622 | 630 | 618 | 629 | 487,000 |
| 2005/05/23 | 627 | 629 | 617 | 621 | 671,000 |
| 2005/05/20 | 630 | 638 | 625 | 625 | 658,000 |
| 2005/05/19 | 620 | 625 | 618 | 624 | 650,000 |
| 2005/05/18 | 602 | 617 | 602 | 613 | 1,161,000 |
| 2005/05/17 | 599 | 599 | 586 | 598 | 705,000 |
| 2005/05/16 | 606 | 611 | 589 | 590 | 549,000 |
| 2005/05/13 | 594 | 605 | 594 | 600 | 167,000 |
| 2005/05/12 | 605 | 606 | 599 | 602 | 319,000 |
| 2005/05/11 | 604 | 608 | 601 | 607 | 165,000 |
| 2005/05/10 | 608 | 613 | 605 | 607 | 505,000 |
| 2005/05/09 | 612 | 618 | 599 | 618 | 454,000 |
| 2005/05/06 | 608 | 613 | 600 | 612 | 393,000 |
| 2005/05/02 | 595 | 606 | 592 | 598 | 715,000 |
| 2005/04/28 | 576 | 595 | 573 | 595 | 590,000 |
| 2005/04/27 | 589 | 589 | 582 | 584 | 378,000 |
| 2005/04/26 | 589 | 593 | 585 | 592 | 474,000 |
| 2005/04/25 | 589 | 591 | 583 | 585 | 555,000 |
| 2005/04/22 | 585 | 587 | 573 | 587 | 607,000 |
| 2005/04/21 | 558 | 569 | 548 | 566 | 779,000 |
| 2005/04/20 | 587 | 587 | 570 | 580 | 762,000 |
| 2005/04/19 | 588 | 588 | 565 | 577 | 1,072,000 |
| 2005/04/18 | 578 | 578 | 554 | 560 | 729,000 |
| 2005/04/15 | 581 | 587 | 571 | 573 | 669,000 |
| 2005/04/14 | 598 | 600 | 585 | 590 | 493,000 |
| 2005/04/13 | 604 | 605 | 598 | 600 | 303,000 |
| 2005/04/12 | 600 | 613 | 600 | 601 | 473,000 |
| 2005/04/11 | 606 | 606 | 598 | 598 | 353,000 |
| 2005/04/08 | 605 | 610 | 602 | 608 | 744,000 |
| 2005/04/07 | 603 | 609 | 598 | 609 | 1,692,000 |
| 2005/04/06 | 621 | 621 | 610 | 613 | 822,000 |
| 2005/04/05 | 627 | 627 | 616 | 621 | 387,000 |
| 2005/04/04 | 628 | 632 | 620 | 626 | 1,039,000 |
| 2005/04/01 | 610 | 624 | 608 | 623 | 640,000 |
| 2005/03/31 | 605 | 619 | 602 | 619 | 521,000 |
| 2005/03/30 | 609 | 612 | 599 | 604 | 241,000 |
| 2005/03/29 | 624 | 624 | 607 | 607 | 221,000 |
| 2005/03/28 | 606 | 632 | 606 | 630 | 786,000 |
| 2005/03/25 | 610 | 618 | 608 | 618 | 217,000 |
| 2005/03/24 | 604 | 618 | 604 | 614 | 459,000 |
| 2005/03/23 | 616 | 616 | 605 | 608 | 471,000 |
| 2005/03/22 | 612 | 624 | 612 | 616 | 456,000 |
| 2005/03/18 | 608 | 614 | 607 | 612 | 333,000 |
| 2005/03/17 | 612 | 612 | 607 | 608 | 273,000 |
| 2005/03/16 | 607 | 614 | 605 | 612 | 272,000 |
| 2005/03/15 | 615 | 618 | 606 | 612 | 415,000 |
| 2005/03/14 | 620 | 625 | 615 | 615 | 477,000 |
| 2005/03/11 | 613 | 619 | 608 | 616 | 1,186,000 |
| 2005/03/10 | 600 | 606 | 600 | 603 | 579,000 |
| 2005/03/09 | 607 | 607 | 602 | 603 | 416,000 |
| 2005/03/08 | 606 | 606 | 600 | 603 | 263,000 |
| 2005/03/07 | 602 | 607 | 595 | 606 | 402,000 |
| 2005/03/04 | 609 | 609 | 598 | 600 | 340,000 |
| 2005/03/03 | 609 | 612 | 604 | 609 | 515,000 |
| 2005/03/02 | 606 | 609 | 604 | 609 | 772,000 |
| 2005/03/01 | 600 | 606 | 597 | 605 | 637,000 |
| 2005/02/28 | 590 | 600 | 590 | 600 | 347,000 |
| 2005/02/25 | 588 | 590 | 587 | 589 | 360,000 |
| 2005/02/24 | 582 | 592 | 578 | 588 | 495,000 |
| 2005/02/23 | 578 | 591 | 578 | 590 | 676,000 |
| 2005/02/22 | 576 | 588 | 576 | 579 | 457,000 |
| 2005/02/21 | 572 | 576 | 568 | 575 | 664,000 |
| 2005/02/18 | 583 | 583 | 575 | 577 | 438,000 |
| 2005/02/17 | 591 | 591 | 582 | 586 | 212,000 |
| 2005/02/16 | 589 | 594 | 589 | 591 | 236,000 |
| 2005/02/15 | 594 | 595 | 591 | 592 | 277,000 |
| 2005/02/14 | 600 | 604 | 591 | 593 | 550,000 |
| 2005/02/10 | 593 | 596 | 591 | 592 | 443,000 |
| 2005/02/09 | 596 | 598 | 589 | 591 | 868,000 |
| 2005/02/08 | 608 | 608 | 591 | 594 | 1,061,000 |
| 2005/02/07 | 603 | 620 | 603 | 618 | 286,000 |
| 2005/02/04 | 609 | 613 | 600 | 613 | 541,000 |
| 2005/02/03 | 625 | 625 | 614 | 619 | 306,000 |
| 2005/02/02 | 615 | 625 | 612 | 625 | 941,000 |
| 2005/02/01 | 613 | 613 | 602 | 607 | 607,000 |
| 2005/01/31 | 615 | 618 | 599 | 612 | 532,000 |
| 2005/01/28 | 616 | 619 | 607 | 617 | 235,000 |
| 2005/01/27 | 619 | 620 | 611 | 618 | 275,000 |
| 2005/01/26 | 603 | 619 | 602 | 617 | 624,000 |
| 2005/01/25 | 605 | 606 | 598 | 603 | 453,000 |
| 2005/01/24 | 601 | 619 | 598 | 614 | 684,000 |
| 2005/01/21 | 593 | 605 | 593 | 601 | 898,000 |
| 2005/01/20 | 614 | 614 | 596 | 603 | 620,000 |
| 2005/01/19 | 615 | 616 | 607 | 616 | 644,000 |
| 2005/01/18 | 601 | 624 | 598 | 615 | 1,057,000 |
| 2005/01/17 | 600 | 602 | 595 | 600 | 236,000 |
| 2005/01/14 | 588 | 603 | 582 | 599 | 381,000 |
| 2005/01/13 | 589 | 590 | 582 | 590 | 432,000 |
| 2005/01/12 | 599 | 599 | 585 | 591 | 563,000 |
| 2005/01/11 | 591 | 602 | 591 | 602 | 750,000 |
| 2005/01/07 | 591 | 591 | 581 | 584 | 304,000 |
| 2005/01/06 | 577 | 595 | 575 | 592 | 436,000 |
| 2005/01/05 | 602 | 603 | 585 | 586 | 512,000 |
| 2005/01/04 | 595 | 602 | 595 | 602 | 247,000 |