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 |
|---|---|---|---|---|---|
| 2009/12/30 | 480 | 482 | 472 | 473 | 587,000 |
| 2009/12/29 | 481 | 483 | 477 | 478 | 829,000 |
| 2009/12/28 | 482 | 484 | 479 | 479 | 449,000 |
| 2009/12/25 | 480 | 482 | 478 | 479 | 509,000 |
| 2009/12/24 | 485 | 486 | 479 | 481 | 628,000 |
| 2009/12/22 | 489 | 489 | 483 | 485 | 738,000 |
| 2009/12/21 | 492 | 497 | 486 | 486 | 664,000 |
| 2009/12/18 | 491 | 497 | 485 | 495 | 1,373,000 |
| 2009/12/17 | 493 | 500 | 488 | 491 | 1,189,000 |
| 2009/12/16 | 504 | 516 | 485 | 498 | 2,219,000 |
| 2009/12/15 | 490 | 495 | 486 | 489 | 618,000 |
| 2009/12/14 | 496 | 498 | 485 | 491 | 1,192,000 |
| 2009/12/11 | 499 | 499 | 493 | 498 | 1,510,000 |
| 2009/12/10 | 502 | 512 | 496 | 500 | 1,421,000 |
| 2009/12/09 | 512 | 512 | 498 | 502 | 1,699,000 |
| 2009/12/08 | 519 | 524 | 510 | 513 | 993,000 |
| 2009/12/07 | 528 | 529 | 518 | 519 | 919,000 |
| 2009/12/04 | 523 | 523 | 518 | 522 | 853,000 |
| 2009/12/03 | 517 | 527 | 513 | 527 | 1,591,000 |
| 2009/12/02 | 514 | 514 | 503 | 511 | 1,441,000 |
| 2009/12/01 | 495 | 517 | 495 | 516 | 1,759,000 |
| 2009/11/30 | 493 | 505 | 491 | 505 | 2,113,000 |
| 2009/11/27 | 483 | 495 | 483 | 489 | 1,228,000 |
| 2009/11/26 | 484 | 489 | 483 | 485 | 912,000 |
| 2009/11/25 | 490 | 495 | 483 | 489 | 1,226,000 |
| 2009/11/24 | 498 | 502 | 486 | 489 | 1,470,000 |
| 2009/11/20 | 489 | 497 | 485 | 497 | 1,785,000 |
| 2009/11/19 | 490 | 490 | 481 | 489 | 1,497,000 |
| 2009/11/18 | 491 | 495 | 484 | 492 | 1,392,000 |
| 2009/11/17 | 485 | 492 | 483 | 491 | 1,101,000 |
| 2009/11/16 | 477 | 492 | 475 | 490 | 1,606,000 |
| 2009/11/13 | 474 | 478 | 472 | 472 | 816,000 |
| 2009/11/12 | 478 | 478 | 468 | 473 | 721,000 |
| 2009/11/11 | 484 | 489 | 475 | 475 | 1,015,000 |
| 2009/11/10 | 477 | 486 | 474 | 480 | 1,159,000 |
| 2009/11/09 | 482 | 482 | 475 | 476 | 754,000 |
| 2009/11/06 | 487 | 487 | 476 | 481 | 1,008,000 |
| 2009/11/05 | 481 | 487 | 479 | 484 | 924,000 |
| 2009/11/04 | 477 | 487 | 472 | 481 | 1,303,000 |
| 2009/11/02 | 474 | 478 | 469 | 477 | 889,000 |
| 2009/10/30 | 478 | 479 | 472 | 479 | 856,000 |
| 2009/10/29 | 465 | 474 | 462 | 469 | 1,734,000 |
| 2009/10/28 | 465 | 473 | 462 | 470 | 1,197,000 |
| 2009/10/27 | 476 | 476 | 462 | 464 | 1,069,000 |
| 2009/10/26 | 467 | 478 | 467 | 476 | 765,000 |
| 2009/10/23 | 479 | 480 | 466 | 469 | 873,000 |
| 2009/10/22 | 477 | 477 | 466 | 477 | 2,010,000 |
| 2009/10/21 | 473 | 480 | 470 | 476 | 1,200,000 |
| 2009/10/20 | 475 | 475 | 468 | 473 | 665,000 |
| 2009/10/19 | 459 | 467 | 454 | 467 | 1,181,000 |
| 2009/10/16 | 462 | 463 | 454 | 458 | 855,000 |
| 2009/10/15 | 456 | 464 | 455 | 458 | 1,385,000 |
| 2009/10/14 | 458 | 458 | 447 | 451 | 1,598,000 |
| 2009/10/13 | 466 | 466 | 457 | 457 | 1,083,000 |
| 2009/10/09 | 464 | 465 | 452 | 458 | 1,436,000 |
| 2009/10/08 | 464 | 465 | 457 | 459 | 860,000 |
| 2009/10/07 | 457 | 464 | 454 | 463 | 1,943,000 |
| 2009/10/06 | 457 | 459 | 447 | 454 | 1,572,000 |
| 2009/10/05 | 458 | 464 | 455 | 457 | 1,360,000 |
| 2009/10/02 | 458 | 466 | 458 | 462 | 1,441,000 |
| 2009/10/01 | 484 | 485 | 470 | 477 | 1,209,000 |
| 2009/09/30 | 484 | 494 | 480 | 494 | 1,034,000 |
| 2009/09/29 | 483 | 483 | 473 | 479 | 1,211,000 |
| 2009/09/28 | 476 | 484 | 470 | 484 | 1,109,000 |
| 2009/09/25 | 499 | 499 | 474 | 481 | 863,000 |
| 2009/09/24 | 487 | 499 | 487 | 497 | 1,839,000 |
| 2009/09/18 | 476 | 481 | 467 | 474 | 1,113,000 |
| 2009/09/17 | 483 | 485 | 470 | 477 | 1,003,000 |
| 2009/09/16 | 493 | 495 | 480 | 483 | 1,082,000 |
| 2009/09/15 | 495 | 497 | 490 | 492 | 731,000 |
| 2009/09/14 | 500 | 502 | 486 | 495 | 695,000 |
| 2009/09/11 | 519 | 519 | 500 | 505 | 1,327,000 |
| 2009/09/10 | 504 | 515 | 501 | 512 | 1,003,000 |
| 2009/09/09 | 502 | 502 | 494 | 499 | 712,000 |
| 2009/09/08 | 511 | 512 | 503 | 504 | 996,000 |
| 2009/09/07 | 521 | 524 | 511 | 512 | 579,000 |
| 2009/09/04 | 518 | 524 | 516 | 520 | 1,007,000 |
| 2009/09/03 | 520 | 523 | 516 | 519 | 768,000 |
| 2009/09/02 | 523 | 523 | 517 | 518 | 1,033,000 |
| 2009/09/01 | 527 | 532 | 524 | 528 | 514,000 |
| 2009/08/31 | 531 | 539 | 524 | 526 | 804,000 |
| 2009/08/28 | 524 | 526 | 521 | 526 | 582,000 |
| 2009/08/27 | 524 | 526 | 516 | 523 | 873,000 |
| 2009/08/26 | 529 | 530 | 522 | 523 | 1,340,000 |
| 2009/08/25 | 532 | 540 | 525 | 528 | 1,167,000 |
| 2009/08/24 | 540 | 548 | 536 | 536 | 886,000 |
| 2009/08/21 | 527 | 533 | 519 | 525 | 1,282,000 |
| 2009/08/20 | 526 | 538 | 522 | 535 | 768,000 |
| 2009/08/19 | 534 | 535 | 523 | 525 | 781,000 |
| 2009/08/18 | 531 | 539 | 530 | 532 | 1,523,000 |
| 2009/08/17 | 546 | 547 | 537 | 537 | 854,000 |
| 2009/08/14 | 546 | 552 | 546 | 547 | 977,000 |
| 2009/08/13 | 547 | 550 | 546 | 548 | 693,000 |
| 2009/08/12 | 551 | 551 | 544 | 544 | 928,000 |
| 2009/08/11 | 539 | 552 | 538 | 552 | 1,160,000 |
| 2009/08/10 | 541 | 545 | 533 | 536 | 674,000 |
| 2009/08/07 | 541 | 543 | 530 | 538 | 1,173,000 |
| 2009/08/06 | 550 | 550 | 539 | 541 | 843,000 |
| 2009/08/05 | 552 | 554 | 547 | 547 | 549,000 |
| 2009/08/04 | 554 | 555 | 548 | 551 | 636,000 |
| 2009/08/03 | 551 | 556 | 547 | 549 | 564,000 |
| 2009/07/31 | 540 | 550 | 537 | 550 | 1,263,000 |
| 2009/07/30 | 533 | 533 | 525 | 531 | 475,000 |
| 2009/07/29 | 529 | 538 | 529 | 535 | 453,000 |
| 2009/07/28 | 531 | 533 | 528 | 533 | 280,000 |
| 2009/07/27 | 535 | 540 | 531 | 531 | 439,000 |
| 2009/07/24 | 533 | 535 | 524 | 529 | 875,000 |
| 2009/07/23 | 534 | 538 | 526 | 530 | 657,000 |
| 2009/07/22 | 537 | 539 | 532 | 534 | 649,000 |
| 2009/07/21 | 534 | 537 | 529 | 532 | 851,000 |
| 2009/07/17 | 514 | 520 | 513 | 519 | 536,000 |
| 2009/07/16 | 525 | 530 | 511 | 512 | 883,000 |
| 2009/07/15 | 529 | 531 | 516 | 519 | 1,094,000 |
| 2009/07/14 | 535 | 539 | 518 | 524 | 1,282,000 |
| 2009/07/13 | 534 | 539 | 526 | 526 | 1,220,000 |
| 2009/07/10 | 528 | 535 | 527 | 535 | 1,242,000 |
| 2009/07/09 | 532 | 539 | 521 | 522 | 1,112,000 |
| 2009/07/08 | 547 | 550 | 534 | 541 | 1,160,000 |
| 2009/07/07 | 545 | 553 | 544 | 547 | 1,209,000 |
| 2009/07/06 | 539 | 549 | 537 | 545 | 1,025,000 |
| 2009/07/03 | 527 | 540 | 526 | 535 | 968,000 |
| 2009/07/02 | 536 | 539 | 533 | 536 | 882,000 |
| 2009/07/01 | 533 | 548 | 533 | 539 | 1,244,000 |
| 2009/06/30 | 536 | 543 | 533 | 537 | 1,461,000 |
| 2009/06/29 | 536 | 537 | 526 | 526 | 912,000 |
| 2009/06/26 | 539 | 541 | 528 | 537 | 817,000 |
| 2009/06/25 | 535 | 542 | 525 | 535 | 1,828,000 |
| 2009/06/24 | 541 | 541 | 530 | 535 | 1,316,000 |
| 2009/06/23 | 509 | 540 | 509 | 540 | 3,028,000 |
| 2009/06/22 | 521 | 521 | 512 | 516 | 1,330,000 |
| 2009/06/19 | 511 | 523 | 510 | 521 | 2,091,000 |
| 2009/06/18 | 524 | 525 | 512 | 515 | 994,000 |
| 2009/06/17 | 512 | 526 | 512 | 524 | 720,000 |
| 2009/06/16 | 534 | 535 | 515 | 520 | 1,282,000 |
| 2009/06/15 | 554 | 554 | 541 | 547 | 1,225,000 |
| 2009/06/12 | 548 | 560 | 548 | 557 | 2,055,000 |
| 2009/06/11 | 544 | 553 | 542 | 548 | 1,544,000 |
| 2009/06/10 | 521 | 542 | 521 | 538 | 1,885,000 |
| 2009/06/09 | 519 | 525 | 517 | 519 | 1,459,000 |
| 2009/06/08 | 514 | 522 | 514 | 519 | 880,000 |
| 2009/06/05 | 513 | 517 | 511 | 513 | 1,025,000 |
| 2009/06/04 | 516 | 521 | 510 | 510 | 710,000 |
| 2009/06/03 | 515 | 523 | 515 | 515 | 736,000 |
| 2009/06/02 | 532 | 532 | 516 | 517 | 690,000 |
| 2009/06/01 | 509 | 526 | 507 | 524 | 1,544,000 |
| 2009/05/29 | 511 | 511 | 501 | 505 | 1,134,000 |
| 2009/05/28 | 508 | 520 | 506 | 507 | 1,098,000 |
| 2009/05/27 | 510 | 523 | 509 | 517 | 2,079,000 |
| 2009/05/26 | 499 | 500 | 493 | 498 | 758,000 |
| 2009/05/25 | 494 | 505 | 494 | 497 | 885,000 |
| 2009/05/22 | 489 | 498 | 489 | 493 | 1,141,000 |
| 2009/05/21 | 496 | 500 | 489 | 498 | 913,000 |
| 2009/05/20 | 500 | 504 | 496 | 500 | 1,138,000 |
| 2009/05/19 | 508 | 508 | 494 | 499 | 1,423,000 |
| 2009/05/18 | 498 | 504 | 492 | 497 | 1,351,000 |
| 2009/05/15 | 495 | 513 | 494 | 513 | 1,419,000 |
| 2009/05/14 | 496 | 497 | 485 | 485 | 1,156,000 |
| 2009/05/13 | 497 | 506 | 497 | 500 | 2,165,000 |
| 2009/05/12 | 500 | 503 | 491 | 492 | 1,115,000 |
| 2009/05/11 | 502 | 518 | 502 | 507 | 2,404,000 |
| 2009/05/08 | 494 | 503 | 485 | 502 | 1,818,000 |
| 2009/05/07 | 495 | 499 | 488 | 495 | 1,948,000 |
| 2009/05/01 | 489 | 489 | 481 | 484 | 978,000 |
| 2009/04/30 | 499 | 503 | 487 | 488 | 2,228,000 |
| 2009/04/28 | 483 | 497 | 482 | 489 | 2,043,000 |
| 2009/04/27 | 482 | 493 | 476 | 482 | 1,007,000 |
| 2009/04/24 | 482 | 497 | 477 | 481 | 1,430,000 |
| 2009/04/23 | 486 | 489 | 478 | 483 | 1,949,000 |
| 2009/04/22 | 495 | 499 | 486 | 492 | 842,000 |
| 2009/04/21 | 497 | 497 | 481 | 492 | 1,902,000 |
| 2009/04/20 | 504 | 505 | 496 | 500 | 1,071,000 |
| 2009/04/17 | 505 | 513 | 501 | 503 | 1,352,000 |
| 2009/04/16 | 511 | 512 | 499 | 503 | 1,073,000 |
| 2009/04/15 | 508 | 512 | 502 | 508 | 1,039,000 |
| 2009/04/14 | 512 | 513 | 494 | 506 | 1,842,000 |
| 2009/04/13 | 514 | 525 | 507 | 510 | 1,252,000 |
| 2009/04/10 | 522 | 523 | 503 | 517 | 1,946,000 |
| 2009/04/09 | 505 | 519 | 504 | 512 | 1,454,000 |
| 2009/04/08 | 513 | 513 | 502 | 508 | 1,685,000 |
| 2009/04/07 | 513 | 525 | 508 | 522 | 2,123,000 |
| 2009/04/06 | 539 | 542 | 501 | 507 | 2,671,000 |
| 2009/04/03 | 550 | 550 | 533 | 538 | 1,168,000 |
| 2009/04/02 | 553 | 554 | 539 | 549 | 1,120,000 |
| 2009/04/01 | 550 | 555 | 528 | 535 | 1,829,000 |
| 2009/03/31 | 543 | 548 | 518 | 530 | 1,809,000 |
| 2009/03/30 | 570 | 580 | 541 | 542 | 2,171,000 |
| 2009/03/27 | 573 | 589 | 573 | 573 | 1,868,000 |
| 2009/03/26 | 564 | 577 | 558 | 573 | 1,838,000 |
| 2009/03/25 | 568 | 571 | 554 | 564 | 2,087,000 |
| 2009/03/24 | 580 | 587 | 555 | 567 | 2,159,000 |
| 2009/03/23 | 547 | 555 | 540 | 550 | 1,423,000 |
| 2009/03/19 | 539 | 544 | 527 | 532 | 1,185,000 |
| 2009/03/18 | 524 | 532 | 520 | 527 | 1,804,000 |
| 2009/03/17 | 520 | 523 | 514 | 518 | 1,559,000 |
| 2009/03/16 | 515 | 529 | 515 | 519 | 1,201,000 |
| 2009/03/13 | 483 | 504 | 483 | 500 | 2,054,000 |
| 2009/03/12 | 499 | 499 | 475 | 478 | 796,000 |
| 2009/03/11 | 500 | 506 | 494 | 495 | 1,170,000 |
| 2009/03/10 | 487 | 497 | 486 | 492 | 979,000 |
| 2009/03/09 | 505 | 506 | 491 | 495 | 987,000 |
| 2009/03/06 | 510 | 520 | 504 | 505 | 1,148,000 |
| 2009/03/05 | 515 | 533 | 511 | 523 | 1,130,000 |
| 2009/03/04 | 501 | 513 | 495 | 508 | 723,000 |
| 2009/03/03 | 498 | 513 | 493 | 503 | 897,000 |
| 2009/03/02 | 510 | 523 | 506 | 513 | 791,000 |
| 2009/02/27 | 510 | 530 | 502 | 529 | 1,671,000 |
| 2009/02/26 | 511 | 511 | 498 | 501 | 1,000,000 |
| 2009/02/25 | 520 | 520 | 500 | 506 | 1,239,000 |
| 2009/02/24 | 494 | 514 | 493 | 511 | 885,000 |
| 2009/02/23 | 493 | 506 | 488 | 500 | 1,209,000 |
| 2009/02/20 | 527 | 530 | 511 | 513 | 779,000 |
| 2009/02/19 | 523 | 527 | 519 | 526 | 817,000 |
| 2009/02/18 | 517 | 524 | 510 | 514 | 880,000 |
| 2009/02/17 | 520 | 523 | 510 | 516 | 824,000 |
| 2009/02/16 | 517 | 529 | 511 | 529 | 694,000 |
| 2009/02/13 | 509 | 517 | 507 | 510 | 837,000 |
| 2009/02/12 | 503 | 507 | 498 | 502 | 867,000 |
| 2009/02/10 | 519 | 525 | 509 | 513 | 668,000 |
| 2009/02/09 | 530 | 538 | 508 | 515 | 844,000 |
| 2009/02/06 | 523 | 525 | 517 | 523 | 618,000 |
| 2009/02/05 | 516 | 523 | 510 | 517 | 757,000 |
| 2009/02/04 | 502 | 518 | 497 | 515 | 931,000 |
| 2009/02/03 | 509 | 525 | 505 | 505 | 777,000 |
| 2009/02/02 | 518 | 521 | 502 | 517 | 739,000 |
| 2009/01/30 | 528 | 532 | 517 | 529 | 706,000 |
| 2009/01/29 | 536 | 538 | 527 | 537 | 736,000 |
| 2009/01/28 | 528 | 536 | 524 | 530 | 527,000 |
| 2009/01/27 | 513 | 540 | 513 | 536 | 1,230,000 |
| 2009/01/26 | 501 | 517 | 501 | 507 | 561,000 |
| 2009/01/23 | 520 | 520 | 505 | 506 | 702,000 |
| 2009/01/22 | 522 | 526 | 514 | 521 | 627,000 |
| 2009/01/21 | 518 | 524 | 515 | 517 | 928,000 |
| 2009/01/20 | 533 | 536 | 524 | 528 | 1,121,000 |
| 2009/01/19 | 529 | 529 | 513 | 523 | 977,000 |
| 2009/01/16 | 520 | 528 | 516 | 528 | 920,000 |
| 2009/01/15 | 492 | 525 | 491 | 509 | 1,221,000 |
| 2009/01/14 | 495 | 517 | 495 | 505 | 873,000 |
| 2009/01/13 | 508 | 511 | 497 | 502 | 1,923,000 |
| 2009/01/09 | 509 | 522 | 508 | 515 | 779,000 |
| 2009/01/08 | 527 | 531 | 516 | 518 | 1,935,000 |
| 2009/01/07 | 544 | 549 | 534 | 537 | 2,255,000 |
| 2009/01/06 | 552 | 552 | 538 | 542 | 1,215,000 |
| 2009/01/05 | 567 | 569 | 542 | 544 | 775,000 |