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 |
|---|---|---|---|---|---|
| 2008/12/30 | 563 | 566 | 556 | 566 | 516,000 |
| 2008/12/29 | 548 | 564 | 544 | 563 | 406,000 |
| 2008/12/26 | 537 | 547 | 535 | 547 | 345,000 |
| 2008/12/25 | 520 | 532 | 520 | 532 | 318,000 |
| 2008/12/24 | 533 | 536 | 520 | 523 | 878,000 |
| 2008/12/22 | 538 | 547 | 535 | 543 | 914,000 |
| 2008/12/19 | 548 | 556 | 539 | 541 | 1,511,000 |
| 2008/12/18 | 564 | 566 | 546 | 555 | 1,275,000 |
| 2008/12/17 | 562 | 564 | 542 | 564 | 914,000 |
| 2008/12/16 | 558 | 559 | 540 | 542 | 1,548,000 |
| 2008/12/15 | 565 | 580 | 563 | 576 | 783,000 |
| 2008/12/12 | 561 | 566 | 530 | 550 | 2,064,000 |
| 2008/12/11 | 543 | 563 | 534 | 561 | 1,281,000 |
| 2008/12/10 | 535 | 542 | 525 | 533 | 1,163,000 |
| 2008/12/09 | 549 | 552 | 526 | 535 | 918,000 |
| 2008/12/08 | 525 | 552 | 524 | 545 | 984,000 |
| 2008/12/05 | 525 | 536 | 518 | 524 | 1,385,000 |
| 2008/12/04 | 529 | 533 | 510 | 524 | 1,631,000 |
| 2008/12/03 | 519 | 532 | 515 | 530 | 1,267,000 |
| 2008/12/02 | 528 | 532 | 512 | 517 | 1,651,000 |
| 2008/12/01 | 557 | 557 | 536 | 547 | 1,269,000 |
| 2008/11/28 | 554 | 563 | 550 | 560 | 1,067,000 |
| 2008/11/27 | 547 | 565 | 545 | 563 | 1,122,000 |
| 2008/11/26 | 540 | 553 | 539 | 548 | 1,646,000 |
| 2008/11/25 | 568 | 574 | 535 | 565 | 2,232,000 |
| 2008/11/21 | 525 | 538 | 510 | 538 | 2,510,000 |
| 2008/11/20 | 540 | 552 | 530 | 545 | 2,146,000 |
| 2008/11/19 | 537 | 549 | 529 | 546 | 2,068,000 |
| 2008/11/18 | 520 | 547 | 516 | 535 | 1,512,000 |
| 2008/11/17 | 510 | 528 | 498 | 521 | 1,340,000 |
| 2008/11/14 | 547 | 548 | 510 | 518 | 1,427,000 |
| 2008/11/13 | 510 | 528 | 501 | 517 | 1,598,000 |
| 2008/11/12 | 497 | 527 | 492 | 520 | 1,449,000 |
| 2008/11/11 | 524 | 528 | 506 | 507 | 1,890,000 |
| 2008/11/10 | 520 | 535 | 517 | 524 | 2,568,000 |
| 2008/11/07 | 471 | 498 | 468 | 487 | 2,902,000 |
| 2008/11/06 | 525 | 550 | 523 | 523 | 1,853,000 |
| 2008/11/05 | 564 | 573 | 551 | 571 | 1,596,000 |
| 2008/11/04 | 523 | 537 | 515 | 527 | 1,105,000 |
| 2008/10/31 | 514 | 520 | 489 | 492 | 2,037,000 |
| 2008/10/30 | 467 | 515 | 461 | 515 | 1,716,000 |
| 2008/10/29 | 466 | 468 | 434 | 453 | 1,841,000 |
| 2008/10/28 | 390 | 429 | 372 | 416 | 3,522,000 |
| 2008/10/27 | 466 | 477 | 396 | 397 | 5,639,000 |
| 2008/10/24 | 530 | 531 | 473 | 476 | 2,145,000 |
| 2008/10/23 | 526 | 546 | 517 | 540 | 1,686,000 |
| 2008/10/22 | 580 | 586 | 545 | 546 | 1,813,000 |
| 2008/10/21 | 615 | 620 | 596 | 604 | 939,000 |
| 2008/10/20 | 578 | 595 | 562 | 592 | 1,830,000 |
| 2008/10/17 | 537 | 562 | 529 | 562 | 1,812,000 |
| 2008/10/16 | 506 | 540 | 502 | 517 | 1,340,000 |
| 2008/10/15 | 531 | 558 | 517 | 556 | 1,419,000 |
| 2008/10/14 | 500 | 539 | 500 | 538 | 1,834,000 |
| 2008/10/10 | 471 | 486 | 455 | 465 | 1,713,000 |
| 2008/10/09 | 480 | 524 | 467 | 497 | 2,283,000 |
| 2008/10/08 | 486 | 499 | 477 | 480 | 2,085,000 |
| 2008/10/07 | 496 | 525 | 478 | 506 | 2,062,000 |
| 2008/10/06 | 556 | 556 | 507 | 513 | 2,241,000 |
| 2008/10/03 | 579 | 579 | 562 | 563 | 1,128,000 |
| 2008/10/02 | 601 | 607 | 578 | 585 | 1,194,000 |
| 2008/10/01 | 608 | 608 | 586 | 590 | 1,818,000 |
| 2008/09/30 | 590 | 601 | 577 | 592 | 1,259,000 |
| 2008/09/29 | 629 | 629 | 607 | 610 | 841,000 |
| 2008/09/26 | 619 | 628 | 612 | 625 | 1,068,000 |
| 2008/09/25 | 612 | 629 | 599 | 619 | 1,326,000 |
| 2008/09/24 | 580 | 619 | 576 | 615 | 1,347,000 |
| 2008/09/22 | 623 | 629 | 598 | 600 | 1,455,000 |
| 2008/09/19 | 556 | 606 | 554 | 603 | 2,084,000 |
| 2008/09/18 | 543 | 552 | 531 | 550 | 1,648,000 |
| 2008/09/17 | 576 | 577 | 550 | 552 | 1,507,000 |
| 2008/09/16 | 539 | 576 | 539 | 566 | 1,599,000 |
| 2008/09/12 | 580 | 591 | 578 | 589 | 1,317,000 |
| 2008/09/11 | 580 | 586 | 570 | 573 | 1,329,000 |
| 2008/09/10 | 582 | 612 | 580 | 607 | 1,704,000 |
| 2008/09/09 | 600 | 601 | 584 | 596 | 1,297,000 |
| 2008/09/08 | 622 | 624 | 598 | 599 | 2,155,000 |
| 2008/09/05 | 560 | 576 | 555 | 572 | 1,795,000 |
| 2008/09/04 | 578 | 585 | 570 | 574 | 942,000 |
| 2008/09/03 | 580 | 587 | 575 | 582 | 1,103,000 |
| 2008/09/02 | 598 | 602 | 574 | 580 | 1,130,000 |
| 2008/09/01 | 599 | 602 | 596 | 598 | 630,000 |
| 2008/08/29 | 605 | 618 | 605 | 618 | 1,152,000 |
| 2008/08/28 | 596 | 596 | 588 | 590 | 554,000 |
| 2008/08/27 | 590 | 595 | 586 | 592 | 669,000 |
| 2008/08/26 | 600 | 604 | 586 | 597 | 792,000 |
| 2008/08/25 | 606 | 612 | 604 | 607 | 828,000 |
| 2008/08/22 | 602 | 602 | 584 | 591 | 1,226,000 |
| 2008/08/21 | 607 | 609 | 594 | 594 | 1,365,000 |
| 2008/08/20 | 612 | 616 | 605 | 605 | 1,107,000 |
| 2008/08/19 | 608 | 617 | 603 | 612 | 1,058,000 |
| 2008/08/18 | 616 | 634 | 616 | 627 | 1,336,000 |
| 2008/08/15 | 606 | 617 | 604 | 614 | 1,039,000 |
| 2008/08/14 | 616 | 620 | 606 | 608 | 1,335,000 |
| 2008/08/13 | 642 | 643 | 621 | 624 | 1,477,000 |
| 2008/08/12 | 645 | 661 | 638 | 655 | 1,579,000 |
| 2008/08/11 | 660 | 663 | 646 | 651 | 944,000 |
| 2008/08/08 | 636 | 646 | 632 | 641 | 668,000 |
| 2008/08/07 | 665 | 665 | 639 | 646 | 915,000 |
| 2008/08/06 | 662 | 674 | 653 | 668 | 1,139,000 |
| 2008/08/05 | 640 | 657 | 635 | 646 | 1,088,000 |
| 2008/08/04 | 655 | 662 | 638 | 638 | 1,326,000 |
| 2008/08/01 | 663 | 666 | 643 | 649 | 1,051,000 |
| 2008/07/31 | 666 | 673 | 659 | 673 | 1,129,000 |
| 2008/07/30 | 656 | 662 | 651 | 661 | 811,000 |
| 2008/07/29 | 646 | 650 | 637 | 647 | 1,272,000 |
| 2008/07/28 | 663 | 667 | 649 | 654 | 1,037,000 |
| 2008/07/25 | 661 | 670 | 660 | 664 | 1,445,000 |
| 2008/07/24 | 663 | 668 | 652 | 665 | 1,319,000 |
| 2008/07/23 | 655 | 663 | 643 | 645 | 1,839,000 |
| 2008/07/22 | 630 | 640 | 621 | 638 | 2,118,000 |
| 2008/07/18 | 645 | 648 | 629 | 629 | 1,495,000 |
| 2008/07/17 | 642 | 649 | 635 | 641 | 1,155,000 |
| 2008/07/16 | 639 | 649 | 629 | 634 | 1,305,000 |
| 2008/07/15 | 646 | 648 | 627 | 640 | 1,256,000 |
| 2008/07/14 | 665 | 674 | 649 | 649 | 1,921,000 |
| 2008/07/11 | 674 | 674 | 656 | 662 | 1,936,000 |
| 2008/07/10 | 672 | 682 | 667 | 674 | 1,285,000 |
| 2008/07/09 | 689 | 689 | 669 | 670 | 1,328,000 |
| 2008/07/08 | 682 | 689 | 669 | 672 | 1,536,000 |
| 2008/07/07 | 681 | 689 | 672 | 686 | 1,485,000 |
| 2008/07/04 | 684 | 685 | 667 | 677 | 1,362,000 |
| 2008/07/03 | 681 | 683 | 660 | 680 | 2,205,000 |
| 2008/07/02 | 714 | 714 | 682 | 685 | 1,638,000 |
| 2008/07/01 | 711 | 725 | 699 | 705 | 1,465,000 |
| 2008/06/30 | 702 | 714 | 693 | 707 | 2,029,000 |
| 2008/06/27 | 681 | 701 | 680 | 701 | 1,091,000 |
| 2008/06/26 | 703 | 714 | 694 | 701 | 1,272,000 |
| 2008/06/25 | 693 | 704 | 683 | 702 | 1,196,000 |
| 2008/06/24 | 695 | 699 | 688 | 697 | 1,774,000 |
| 2008/06/23 | 701 | 707 | 689 | 701 | 1,528,000 |
| 2008/06/20 | 730 | 730 | 714 | 716 | 1,439,000 |
| 2008/06/19 | 735 | 735 | 712 | 722 | 1,691,000 |
| 2008/06/18 | 739 | 748 | 731 | 743 | 1,508,000 |
| 2008/06/17 | 740 | 749 | 735 | 739 | 1,249,000 |
| 2008/06/16 | 738 | 743 | 724 | 735 | 882,000 |
| 2008/06/13 | 726 | 732 | 710 | 728 | 1,969,000 |
| 2008/06/12 | 716 | 734 | 716 | 730 | 1,397,000 |
| 2008/06/11 | 749 | 751 | 730 | 736 | 1,186,000 |
| 2008/06/10 | 750 | 754 | 738 | 746 | 1,000,000 |
| 2008/06/09 | 757 | 768 | 742 | 743 | 1,497,000 |
| 2008/06/06 | 777 | 778 | 760 | 760 | 1,429,000 |
| 2008/06/05 | 757 | 760 | 741 | 759 | 1,512,000 |
| 2008/06/04 | 749 | 761 | 740 | 757 | 1,413,000 |
| 2008/06/03 | 759 | 759 | 738 | 741 | 2,685,000 |
| 2008/06/02 | 756 | 771 | 743 | 766 | 1,706,000 |
| 2008/05/30 | 747 | 761 | 745 | 757 | 1,917,000 |
| 2008/05/29 | 728 | 738 | 721 | 737 | 2,105,000 |
| 2008/05/28 | 738 | 741 | 714 | 719 | 1,924,000 |
| 2008/05/27 | 724 | 737 | 717 | 736 | 2,370,000 |
| 2008/05/26 | 739 | 744 | 720 | 722 | 2,239,000 |
| 2008/05/23 | 753 | 771 | 750 | 755 | 1,308,000 |
| 2008/05/22 | 748 | 758 | 738 | 758 | 1,451,000 |
| 2008/05/21 | 765 | 766 | 750 | 758 | 1,676,000 |
| 2008/05/20 | 776 | 783 | 768 | 775 | 1,384,000 |
| 2008/05/19 | 778 | 784 | 766 | 776 | 1,773,000 |
| 2008/05/16 | 805 | 807 | 770 | 783 | 3,373,000 |
| 2008/05/15 | 816 | 823 | 810 | 810 | 1,321,000 |
| 2008/05/14 | 794 | 816 | 790 | 813 | 1,579,000 |
| 2008/05/13 | 798 | 817 | 789 | 804 | 1,839,000 |
| 2008/05/12 | 791 | 798 | 781 | 792 | 1,586,000 |
| 2008/05/09 | 827 | 828 | 800 | 801 | 1,334,000 |
| 2008/05/08 | 832 | 832 | 817 | 817 | 1,030,000 |
| 2008/05/07 | 820 | 835 | 820 | 832 | 1,633,000 |
| 2008/05/02 | 829 | 833 | 819 | 821 | 1,445,000 |
| 2008/05/01 | 818 | 826 | 813 | 819 | 1,041,000 |
| 2008/04/30 | 810 | 834 | 803 | 831 | 1,928,000 |
| 2008/04/28 | 808 | 822 | 801 | 820 | 1,951,000 |
| 2008/04/25 | 784 | 801 | 782 | 798 | 1,212,000 |
| 2008/04/24 | 784 | 787 | 772 | 778 | 938,000 |
| 2008/04/23 | 776 | 793 | 775 | 783 | 1,859,000 |
| 2008/04/22 | 800 | 800 | 786 | 789 | 951,000 |
| 2008/04/21 | 808 | 813 | 791 | 800 | 1,046,000 |
| 2008/04/18 | 804 | 808 | 780 | 798 | 1,284,000 |
| 2008/04/17 | 800 | 815 | 798 | 803 | 1,700,000 |
| 2008/04/16 | 790 | 799 | 787 | 792 | 1,516,000 |
| 2008/04/15 | 770 | 785 | 754 | 780 | 1,958,000 |
| 2008/04/14 | 739 | 766 | 731 | 762 | 1,549,000 |
| 2008/04/11 | 741 | 764 | 736 | 757 | 1,402,000 |
| 2008/04/10 | 740 | 740 | 728 | 731 | 1,869,000 |
| 2008/04/09 | 766 | 766 | 737 | 740 | 1,158,000 |
| 2008/04/08 | 786 | 786 | 757 | 757 | 1,027,000 |
| 2008/04/07 | 780 | 789 | 773 | 781 | 1,005,000 |
| 2008/04/04 | 771 | 780 | 768 | 774 | 1,064,000 |
| 2008/04/03 | 771 | 773 | 760 | 770 | 1,083,000 |
| 2008/04/02 | 752 | 770 | 744 | 770 | 1,717,000 |
| 2008/04/01 | 723 | 743 | 719 | 742 | 1,381,000 |
| 2008/03/31 | 736 | 736 | 706 | 713 | 2,232,000 |
| 2008/03/28 | 739 | 747 | 725 | 736 | 1,567,000 |
| 2008/03/27 | 736 | 748 | 731 | 744 | 1,509,000 |
| 2008/03/26 | 735 | 744 | 727 | 737 | 1,188,000 |
| 2008/03/25 | 734 | 739 | 721 | 733 | 1,087,000 |
| 2008/03/24 | 722 | 733 | 722 | 724 | 629,000 |
| 2008/03/21 | 716 | 730 | 710 | 726 | 1,290,000 |
| 2008/03/19 | 706 | 720 | 693 | 706 | 1,725,000 |
| 2008/03/18 | 671 | 697 | 670 | 696 | 2,046,000 |
| 2008/03/17 | 679 | 679 | 653 | 665 | 1,636,000 |
| 2008/03/14 | 703 | 703 | 677 | 684 | 2,399,000 |
| 2008/03/13 | 689 | 713 | 689 | 710 | 2,402,000 |
| 2008/03/12 | 712 | 718 | 706 | 709 | 2,125,000 |
| 2008/03/11 | 674 | 693 | 658 | 692 | 2,678,000 |
| 2008/03/10 | 663 | 680 | 660 | 679 | 1,746,000 |
| 2008/03/07 | 661 | 676 | 658 | 664 | 1,941,000 |
| 2008/03/06 | 673 | 690 | 667 | 681 | 1,871,000 |
| 2008/03/05 | 682 | 683 | 669 | 669 | 2,192,000 |
| 2008/03/04 | 700 | 700 | 681 | 686 | 2,693,000 |
| 2008/03/03 | 707 | 708 | 694 | 697 | 1,347,000 |
| 2008/02/29 | 716 | 723 | 709 | 716 | 1,860,000 |
| 2008/02/28 | 713 | 724 | 707 | 717 | 939,000 |
| 2008/02/27 | 724 | 738 | 719 | 731 | 1,318,000 |
| 2008/02/26 | 747 | 747 | 713 | 714 | 1,155,000 |
| 2008/02/25 | 728 | 745 | 728 | 740 | 1,073,000 |
| 2008/02/22 | 738 | 738 | 716 | 726 | 1,250,000 |
| 2008/02/21 | 721 | 744 | 721 | 738 | 1,187,000 |
| 2008/02/20 | 741 | 742 | 708 | 711 | 1,408,000 |
| 2008/02/19 | 750 | 752 | 733 | 737 | 1,144,000 |
| 2008/02/18 | 745 | 757 | 737 | 740 | 1,030,000 |
| 2008/02/15 | 754 | 755 | 732 | 746 | 1,558,000 |
| 2008/02/14 | 746 | 753 | 741 | 753 | 1,027,000 |
| 2008/02/13 | 741 | 753 | 726 | 731 | 1,258,000 |
| 2008/02/12 | 733 | 745 | 720 | 733 | 1,537,000 |
| 2008/02/08 | 724 | 760 | 720 | 732 | 1,704,000 |
| 2008/02/07 | 716 | 728 | 705 | 724 | 1,593,000 |
| 2008/02/06 | 720 | 729 | 714 | 715 | 1,006,000 |
| 2008/02/05 | 753 | 754 | 734 | 740 | 838,000 |
| 2008/02/04 | 753 | 762 | 747 | 758 | 741,000 |
| 2008/02/01 | 729 | 741 | 716 | 738 | 1,092,000 |
| 2008/01/31 | 708 | 738 | 698 | 738 | 1,473,000 |
| 2008/01/30 | 711 | 722 | 696 | 708 | 809,000 |
| 2008/01/29 | 715 | 726 | 700 | 714 | 900,000 |
| 2008/01/28 | 700 | 715 | 695 | 700 | 950,000 |
| 2008/01/25 | 684 | 709 | 684 | 709 | 817,000 |
| 2008/01/24 | 666 | 679 | 666 | 672 | 1,118,000 |
| 2008/01/23 | 666 | 673 | 653 | 662 | 1,285,000 |
| 2008/01/22 | 671 | 682 | 648 | 650 | 1,222,000 |
| 2008/01/21 | 699 | 699 | 680 | 681 | 834,000 |
| 2008/01/18 | 690 | 703 | 676 | 698 | 1,816,000 |
| 2008/01/17 | 687 | 697 | 679 | 693 | 1,698,000 |
| 2008/01/16 | 685 | 709 | 683 | 687 | 1,188,000 |
| 2008/01/15 | 709 | 721 | 700 | 705 | 989,000 |
| 2008/01/11 | 718 | 723 | 703 | 712 | 1,264,000 |
| 2008/01/10 | 728 | 728 | 712 | 717 | 823,000 |
| 2008/01/09 | 704 | 733 | 704 | 730 | 888,000 |
| 2008/01/08 | 698 | 716 | 694 | 713 | 1,006,000 |
| 2008/01/07 | 712 | 716 | 700 | 702 | 1,762,000 |
| 2008/01/04 | 748 | 763 | 713 | 722 | 1,555,000 |