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 |
|---|---|---|---|---|---|
| 2006/12/29 | 722 | 724 | 715 | 715 | 511,000 |
| 2006/12/28 | 726 | 726 | 720 | 721 | 555,000 |
| 2006/12/27 | 721 | 726 | 718 | 722 | 771,000 |
| 2006/12/26 | 715 | 723 | 713 | 723 | 606,000 |
| 2006/12/25 | 731 | 731 | 716 | 718 | 609,000 |
| 2006/12/22 | 726 | 732 | 724 | 732 | 1,277,000 |
| 2006/12/21 | 723 | 729 | 718 | 728 | 1,834,000 |
| 2006/12/20 | 721 | 722 | 714 | 722 | 1,284,000 |
| 2006/12/19 | 720 | 723 | 714 | 721 | 1,858,000 |
| 2006/12/18 | 730 | 730 | 717 | 724 | 1,622,000 |
| 2006/12/15 | 720 | 724 | 713 | 722 | 1,534,000 |
| 2006/12/14 | 709 | 716 | 706 | 716 | 1,195,000 |
| 2006/12/13 | 712 | 714 | 704 | 707 | 1,653,000 |
| 2006/12/12 | 723 | 724 | 711 | 712 | 1,290,000 |
| 2006/12/11 | 720 | 722 | 715 | 719 | 1,079,000 |
| 2006/12/08 | 715 | 717 | 710 | 713 | 1,784,000 |
| 2006/12/07 | 721 | 722 | 710 | 717 | 1,179,000 |
| 2006/12/06 | 712 | 723 | 703 | 720 | 1,699,000 |
| 2006/12/05 | 725 | 726 | 707 | 712 | 2,049,000 |
| 2006/12/04 | 740 | 742 | 723 | 725 | 1,809,000 |
| 2006/12/01 | 756 | 759 | 736 | 739 | 1,701,000 |
| 2006/11/30 | 733 | 748 | 729 | 748 | 1,734,000 |
| 2006/11/29 | 709 | 719 | 705 | 719 | 1,539,000 |
| 2006/11/28 | 710 | 713 | 700 | 708 | 2,100,000 |
| 2006/11/27 | 711 | 727 | 710 | 717 | 1,525,000 |
| 2006/11/24 | 721 | 726 | 711 | 715 | 1,045,000 |
| 2006/11/22 | 719 | 725 | 709 | 725 | 1,600,000 |
| 2006/11/21 | 728 | 734 | 714 | 719 | 1,336,000 |
| 2006/11/20 | 747 | 749 | 726 | 728 | 957,000 |
| 2006/11/17 | 753 | 760 | 741 | 747 | 913,000 |
| 2006/11/16 | 769 | 777 | 756 | 760 | 971,000 |
| 2006/11/15 | 781 | 784 | 766 | 770 | 578,000 |
| 2006/11/14 | 765 | 781 | 762 | 774 | 847,000 |
| 2006/11/13 | 751 | 762 | 737 | 757 | 1,532,000 |
| 2006/11/10 | 771 | 774 | 752 | 754 | 1,757,000 |
| 2006/11/09 | 782 | 786 | 766 | 774 | 1,303,000 |
| 2006/11/08 | 807 | 807 | 789 | 791 | 1,113,000 |
| 2006/11/07 | 825 | 827 | 809 | 810 | 878,000 |
| 2006/11/06 | 814 | 827 | 810 | 822 | 609,000 |
| 2006/11/02 | 817 | 827 | 812 | 823 | 976,000 |
| 2006/11/01 | 813 | 825 | 809 | 822 | 692,000 |
| 2006/10/31 | 813 | 823 | 805 | 817 | 1,061,000 |
| 2006/10/30 | 821 | 822 | 810 | 810 | 1,169,000 |
| 2006/10/27 | 843 | 848 | 823 | 827 | 2,140,000 |
| 2006/10/26 | 842 | 848 | 839 | 848 | 791,000 |
| 2006/10/25 | 844 | 851 | 835 | 838 | 1,129,000 |
| 2006/10/24 | 845 | 853 | 842 | 849 | 698,000 |
| 2006/10/23 | 839 | 845 | 832 | 843 | 709,000 |
| 2006/10/20 | 848 | 848 | 832 | 834 | 1,086,000 |
| 2006/10/19 | 847 | 848 | 829 | 839 | 1,333,000 |
| 2006/10/18 | 839 | 850 | 831 | 847 | 1,341,000 |
| 2006/10/17 | 846 | 847 | 833 | 836 | 1,163,000 |
| 2006/10/16 | 830 | 839 | 827 | 836 | 2,026,000 |
| 2006/10/13 | 855 | 866 | 849 | 849 | 1,380,000 |
| 2006/10/12 | 864 | 868 | 853 | 853 | 777,000 |
| 2006/10/11 | 876 | 884 | 869 | 874 | 472,000 |
| 2006/10/10 | 884 | 893 | 873 | 882 | 983,000 |
| 2006/10/06 | 876 | 882 | 863 | 882 | 761,000 |
| 2006/10/05 | 872 | 886 | 868 | 886 | 1,029,000 |
| 2006/10/04 | 874 | 886 | 865 | 871 | 772,000 |
| 2006/10/03 | 886 | 889 | 877 | 884 | 785,000 |
| 2006/10/02 | 883 | 894 | 883 | 890 | 1,372,000 |
| 2006/09/29 | 868 | 873 | 857 | 873 | 722,000 |
| 2006/09/28 | 861 | 875 | 859 | 869 | 931,000 |
| 2006/09/27 | 834 | 858 | 829 | 858 | 795,000 |
| 2006/09/26 | 826 | 833 | 821 | 824 | 390,000 |
| 2006/09/25 | 819 | 835 | 810 | 833 | 1,555,000 |
| 2006/09/22 | 830 | 843 | 826 | 828 | 953,000 |
| 2006/09/21 | 833 | 848 | 825 | 846 | 1,091,000 |
| 2006/09/20 | 846 | 846 | 823 | 831 | 1,209,000 |
| 2006/09/19 | 856 | 869 | 845 | 846 | 757,000 |
| 2006/09/15 | 851 | 860 | 841 | 851 | 846,000 |
| 2006/09/14 | 847 | 872 | 846 | 860 | 1,365,000 |
| 2006/09/13 | 864 | 864 | 836 | 837 | 1,117,000 |
| 2006/09/12 | 856 | 859 | 841 | 845 | 1,352,000 |
| 2006/09/11 | 867 | 867 | 855 | 856 | 702,000 |
| 2006/09/08 | 861 | 877 | 860 | 868 | 1,636,000 |
| 2006/09/07 | 885 | 886 | 871 | 872 | 625,000 |
| 2006/09/06 | 894 | 895 | 886 | 889 | 715,000 |
| 2006/09/05 | 891 | 896 | 883 | 891 | 451,000 |
| 2006/09/04 | 899 | 899 | 890 | 895 | 549,000 |
| 2006/09/01 | 898 | 898 | 886 | 894 | 385,000 |
| 2006/08/31 | 888 | 915 | 883 | 902 | 947,000 |
| 2006/08/30 | 881 | 887 | 876 | 883 | 655,000 |
| 2006/08/29 | 880 | 885 | 875 | 879 | 432,000 |
| 2006/08/28 | 896 | 896 | 873 | 876 | 661,000 |
| 2006/08/25 | 894 | 905 | 887 | 887 | 889,000 |
| 2006/08/24 | 908 | 910 | 899 | 906 | 627,000 |
| 2006/08/23 | 905 | 919 | 905 | 914 | 1,076,000 |
| 2006/08/22 | 899 | 917 | 892 | 911 | 1,860,000 |
| 2006/08/21 | 893 | 898 | 883 | 889 | 602,000 |
| 2006/08/18 | 900 | 903 | 895 | 898 | 913,000 |
| 2006/08/17 | 899 | 900 | 893 | 897 | 943,000 |
| 2006/08/16 | 890 | 893 | 880 | 890 | 648,000 |
| 2006/08/15 | 871 | 886 | 868 | 874 | 802,000 |
| 2006/08/14 | 871 | 882 | 860 | 881 | 587,000 |
| 2006/08/11 | 866 | 874 | 858 | 862 | 568,000 |
| 2006/08/10 | 878 | 886 | 861 | 864 | 767,000 |
| 2006/08/09 | 865 | 878 | 852 | 878 | 791,000 |
| 2006/08/08 | 865 | 870 | 854 | 867 | 1,332,000 |
| 2006/08/07 | 879 | 887 | 865 | 865 | 747,000 |
| 2006/08/04 | 883 | 889 | 875 | 879 | 910,000 |
| 2006/08/03 | 897 | 898 | 877 | 881 | 743,000 |
| 2006/08/02 | 880 | 899 | 878 | 897 | 617,000 |
| 2006/08/01 | 892 | 901 | 875 | 889 | 1,149,000 |
| 2006/07/31 | 898 | 900 | 889 | 890 | 835,000 |
| 2006/07/28 | 892 | 898 | 878 | 895 | 1,088,000 |
| 2006/07/27 | 868 | 894 | 868 | 893 | 814,000 |
| 2006/07/26 | 884 | 895 | 866 | 867 | 700,000 |
| 2006/07/25 | 890 | 900 | 877 | 894 | 1,731,000 |
| 2006/07/24 | 853 | 896 | 852 | 888 | 1,527,000 |
| 2006/07/21 | 860 | 871 | 859 | 865 | 1,458,000 |
| 2006/07/20 | 865 | 890 | 863 | 890 | 1,571,000 |
| 2006/07/19 | 852 | 865 | 844 | 848 | 1,532,000 |
| 2006/07/18 | 854 | 868 | 843 | 852 | 1,455,000 |
| 2006/07/14 | 893 | 896 | 873 | 874 | 1,693,000 |
| 2006/07/13 | 877 | 890 | 871 | 883 | 1,601,000 |
| 2006/07/12 | 897 | 902 | 869 | 890 | 1,996,000 |
| 2006/07/11 | 913 | 913 | 881 | 907 | 2,103,000 |
| 2006/07/10 | 875 | 924 | 870 | 917 | 2,727,000 |
| 2006/07/07 | 849 | 877 | 847 | 869 | 2,758,000 |
| 2006/07/06 | 843 | 846 | 828 | 837 | 1,467,000 |
| 2006/07/05 | 839 | 852 | 830 | 851 | 1,618,000 |
| 2006/07/04 | 853 | 857 | 839 | 846 | 1,685,000 |
| 2006/07/03 | 855 | 858 | 838 | 843 | 1,358,000 |
| 2006/06/30 | 844 | 850 | 834 | 850 | 1,195,000 |
| 2006/06/29 | 821 | 835 | 815 | 834 | 1,175,000 |
| 2006/06/28 | 814 | 826 | 798 | 818 | 1,780,000 |
| 2006/06/27 | 815 | 818 | 810 | 813 | 866,000 |
| 2006/06/26 | 816 | 819 | 806 | 815 | 2,023,000 |
| 2006/06/23 | 844 | 846 | 808 | 817 | 2,697,000 |
| 2006/06/22 | 848 | 864 | 843 | 854 | 1,870,000 |
| 2006/06/21 | 841 | 845 | 824 | 843 | 1,170,000 |
| 2006/06/20 | 841 | 845 | 826 | 831 | 779,000 |
| 2006/06/19 | 850 | 851 | 838 | 843 | 730,000 |
| 2006/06/16 | 849 | 855 | 831 | 852 | 1,081,000 |
| 2006/06/15 | 803 | 823 | 800 | 815 | 790,000 |
| 2006/06/14 | 789 | 817 | 783 | 794 | 2,134,000 |
| 2006/06/13 | 811 | 822 | 796 | 799 | 820,000 |
| 2006/06/12 | 810 | 840 | 800 | 836 | 2,579,000 |
| 2006/06/09 | 799 | 830 | 785 | 810 | 2,021,000 |
| 2006/06/08 | 838 | 838 | 788 | 793 | 1,493,000 |
| 2006/06/07 | 851 | 858 | 835 | 839 | 2,010,000 |
| 2006/06/06 | 854 | 858 | 842 | 850 | 2,128,000 |
| 2006/06/05 | 860 | 864 | 845 | 854 | 2,827,000 |
| 2006/06/02 | 852 | 873 | 834 | 864 | 2,917,000 |
| 2006/06/01 | 840 | 859 | 836 | 842 | 1,085,000 |
| 2006/05/31 | 812 | 846 | 810 | 838 | 2,673,000 |
| 2006/05/30 | 839 | 851 | 838 | 842 | 1,655,000 |
| 2006/05/29 | 831 | 849 | 831 | 839 | 1,666,000 |
| 2006/05/26 | 848 | 865 | 830 | 841 | 2,479,000 |
| 2006/05/25 | 831 | 853 | 829 | 845 | 2,061,000 |
| 2006/05/24 | 830 | 838 | 820 | 831 | 2,016,000 |
| 2006/05/23 | 799 | 827 | 799 | 810 | 1,530,000 |
| 2006/05/22 | 837 | 845 | 819 | 819 | 984,000 |
| 2006/05/19 | 821 | 830 | 812 | 822 | 1,801,000 |
| 2006/05/18 | 846 | 846 | 812 | 831 | 1,709,000 |
| 2006/05/17 | 852 | 854 | 827 | 848 | 1,572,000 |
| 2006/05/16 | 863 | 870 | 847 | 849 | 1,236,000 |
| 2006/05/15 | 850 | 868 | 850 | 864 | 1,056,000 |
| 2006/05/12 | 886 | 886 | 863 | 870 | 719,000 |
| 2006/05/11 | 881 | 896 | 880 | 882 | 768,000 |
| 2006/05/10 | 907 | 915 | 870 | 879 | 1,492,000 |
| 2006/05/09 | 916 | 924 | 905 | 906 | 1,441,000 |
| 2006/05/08 | 896 | 912 | 890 | 906 | 1,044,000 |
| 2006/05/02 | 890 | 911 | 890 | 903 | 1,780,000 |
| 2006/05/01 | 885 | 892 | 880 | 887 | 1,188,000 |
| 2006/04/28 | 866 | 883 | 859 | 879 | 1,001,000 |
| 2006/04/27 | 882 | 891 | 879 | 883 | 732,000 |
| 2006/04/26 | 894 | 898 | 874 | 887 | 638,000 |
| 2006/04/25 | 870 | 890 | 869 | 890 | 978,000 |
| 2006/04/24 | 898 | 898 | 863 | 876 | 1,706,000 |
| 2006/04/21 | 890 | 905 | 887 | 898 | 1,332,000 |
| 2006/04/20 | 891 | 896 | 885 | 896 | 1,531,000 |
| 2006/04/19 | 880 | 894 | 880 | 889 | 1,137,000 |
| 2006/04/18 | 860 | 873 | 857 | 873 | 881,000 |
| 2006/04/17 | 855 | 876 | 849 | 866 | 1,605,000 |
| 2006/04/14 | 859 | 859 | 841 | 850 | 1,030,000 |
| 2006/04/13 | 856 | 869 | 844 | 859 | 1,587,000 |
| 2006/04/12 | 868 | 872 | 843 | 846 | 2,145,000 |
| 2006/04/11 | 889 | 894 | 870 | 882 | 702,000 |
| 2006/04/10 | 898 | 898 | 879 | 889 | 505,000 |
| 2006/04/07 | 895 | 897 | 887 | 893 | 614,000 |
| 2006/04/06 | 890 | 897 | 884 | 892 | 543,000 |
| 2006/04/05 | 881 | 894 | 877 | 879 | 1,105,000 |
| 2006/04/04 | 884 | 889 | 862 | 871 | 2,363,000 |
| 2006/04/03 | 890 | 908 | 889 | 904 | 1,108,000 |
| 2006/03/31 | 885 | 895 | 881 | 890 | 972,000 |
| 2006/03/30 | 871 | 885 | 869 | 879 | 1,116,000 |
| 2006/03/29 | 867 | 870 | 858 | 870 | 746,000 |
| 2006/03/28 | 857 | 872 | 857 | 866 | 670,000 |
| 2006/03/27 | 864 | 870 | 859 | 863 | 508,000 |
| 2006/03/24 | 847 | 865 | 847 | 852 | 668,000 |
| 2006/03/23 | 853 | 853 | 844 | 846 | 685,000 |
| 2006/03/22 | 860 | 860 | 837 | 846 | 1,002,000 |
| 2006/03/20 | 844 | 852 | 839 | 852 | 681,000 |
| 2006/03/17 | 832 | 838 | 827 | 834 | 781,000 |
| 2006/03/16 | 848 | 848 | 825 | 826 | 584,000 |
| 2006/03/15 | 840 | 848 | 837 | 839 | 1,171,000 |
| 2006/03/14 | 852 | 855 | 828 | 830 | 1,869,000 |
| 2006/03/13 | 876 | 884 | 846 | 848 | 1,106,000 |
| 2006/03/10 | 836 | 868 | 836 | 861 | 1,713,000 |
| 2006/03/09 | 837 | 853 | 834 | 852 | 1,063,000 |
| 2006/03/08 | 840 | 845 | 819 | 833 | 1,001,000 |
| 2006/03/07 | 846 | 852 | 843 | 846 | 759,000 |
| 2006/03/06 | 851 | 853 | 835 | 846 | 1,275,000 |
| 2006/03/03 | 860 | 861 | 845 | 851 | 740,000 |
| 2006/03/02 | 861 | 874 | 853 | 864 | 635,000 |
| 2006/03/01 | 870 | 870 | 850 | 852 | 959,000 |
| 2006/02/28 | 874 | 875 | 848 | 872 | 1,106,000 |
| 2006/02/27 | 869 | 874 | 850 | 874 | 1,022,000 |
| 2006/02/24 | 859 | 860 | 842 | 857 | 623,000 |
| 2006/02/23 | 841 | 867 | 826 | 859 | 1,330,000 |
| 2006/02/22 | 834 | 840 | 823 | 834 | 886,000 |
| 2006/02/21 | 842 | 842 | 819 | 832 | 749,000 |
| 2006/02/20 | 824 | 843 | 810 | 827 | 1,355,000 |
| 2006/02/17 | 838 | 849 | 821 | 824 | 623,000 |
| 2006/02/16 | 836 | 844 | 824 | 837 | 605,000 |
| 2006/02/15 | 830 | 845 | 823 | 836 | 1,159,000 |
| 2006/02/14 | 827 | 836 | 802 | 815 | 948,000 |
| 2006/02/13 | 832 | 833 | 803 | 817 | 848,000 |
| 2006/02/10 | 865 | 865 | 827 | 837 | 1,543,000 |
| 2006/02/09 | 858 | 862 | 850 | 858 | 1,317,000 |
| 2006/02/08 | 866 | 866 | 826 | 839 | 957,000 |
| 2006/02/07 | 871 | 871 | 855 | 866 | 721,000 |
| 2006/02/06 | 860 | 867 | 843 | 862 | 666,000 |
| 2006/02/03 | 862 | 865 | 847 | 850 | 492,000 |
| 2006/02/02 | 880 | 884 | 858 | 862 | 750,000 |
| 2006/02/01 | 875 | 882 | 866 | 871 | 1,194,000 |
| 2006/01/31 | 871 | 874 | 854 | 855 | 937,000 |
| 2006/01/30 | 883 | 884 | 868 | 870 | 1,323,000 |
| 2006/01/27 | 860 | 875 | 856 | 870 | 842,000 |
| 2006/01/26 | 818 | 843 | 818 | 838 | 665,000 |
| 2006/01/25 | 829 | 829 | 813 | 817 | 743,000 |
| 2006/01/24 | 813 | 820 | 805 | 819 | 418,000 |
| 2006/01/23 | 800 | 827 | 795 | 805 | 812,000 |
| 2006/01/20 | 832 | 832 | 805 | 819 | 1,049,000 |
| 2006/01/19 | 790 | 817 | 790 | 812 | 897,000 |
| 2006/01/18 | 819 | 827 | 771 | 790 | 1,304,000 |
| 2006/01/17 | 827 | 849 | 809 | 809 | 876,000 |
| 2006/01/16 | 840 | 841 | 823 | 827 | 702,000 |
| 2006/01/13 | 850 | 851 | 840 | 840 | 865,000 |
| 2006/01/12 | 851 | 853 | 835 | 849 | 775,000 |
| 2006/01/11 | 836 | 855 | 823 | 855 | 1,934,000 |
| 2006/01/10 | 876 | 876 | 833 | 839 | 2,269,000 |
| 2006/01/06 | 888 | 890 | 879 | 879 | 1,149,000 |
| 2006/01/05 | 919 | 919 | 880 | 891 | 1,836,000 |
| 2006/01/04 | 894 | 913 | 889 | 909 | 875,000 |