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 |
---|---|---|---|---|---|
2012/12/28 | 420 | 423 | 414 | 421 | 1,284,000 |
2012/12/27 | 426 | 426 | 417 | 417 | 1,035,000 |
2012/12/26 | 418 | 423 | 418 | 423 | 566,000 |
2012/12/25 | 425 | 425 | 415 | 415 | 793,000 |
2012/12/21 | 425 | 429 | 417 | 423 | 1,537,000 |
2012/12/20 | 420 | 429 | 418 | 424 | 1,541,000 |
2012/12/19 | 414 | 421 | 410 | 419 | 1,285,000 |
2012/12/18 | 407 | 415 | 406 | 410 | 1,078,000 |
2012/12/17 | 415 | 421 | 405 | 407 | 995,000 |
2012/12/14 | 411 | 414 | 407 | 409 | 1,560,000 |
2012/12/13 | 420 | 422 | 411 | 411 | 964,000 |
2012/12/12 | 414 | 419 | 411 | 414 | 1,001,000 |
2012/12/11 | 407 | 413 | 407 | 411 | 930,000 |
2012/12/10 | 414 | 416 | 404 | 405 | 644,000 |
2012/12/07 | 412 | 414 | 407 | 408 | 665,000 |
2012/12/06 | 404 | 412 | 403 | 412 | 1,233,000 |
2012/12/05 | 396 | 403 | 392 | 401 | 909,000 |
2012/12/04 | 394 | 398 | 392 | 396 | 513,000 |
2012/12/03 | 397 | 400 | 394 | 395 | 550,000 |
2012/11/30 | 398 | 400 | 392 | 396 | 1,361,000 |
2012/11/29 | 397 | 402 | 396 | 396 | 383,000 |
2012/11/28 | 398 | 400 | 394 | 395 | 414,000 |
2012/11/27 | 398 | 404 | 398 | 401 | 1,104,000 |
2012/11/26 | 403 | 406 | 398 | 399 | 832,000 |
2012/11/22 | 394 | 395 | 390 | 395 | 761,000 |
2012/11/21 | 390 | 392 | 387 | 391 | 962,000 |
2012/11/20 | 392 | 392 | 388 | 390 | 901,000 |
2012/11/19 | 388 | 392 | 384 | 388 | 911,000 |
2012/11/16 | 375 | 384 | 374 | 383 | 1,039,000 |
2012/11/15 | 369 | 376 | 369 | 376 | 673,000 |
2012/11/14 | 369 | 370 | 367 | 369 | 495,000 |
2012/11/13 | 376 | 376 | 365 | 370 | 626,000 |
2012/11/12 | 376 | 379 | 373 | 375 | 540,000 |
2012/11/09 | 375 | 377 | 373 | 375 | 626,000 |
2012/11/08 | 378 | 380 | 377 | 377 | 377,000 |
2012/11/07 | 385 | 385 | 379 | 381 | 437,000 |
2012/11/06 | 377 | 383 | 377 | 383 | 462,000 |
2012/11/05 | 382 | 384 | 378 | 379 | 530,000 |
2012/11/02 | 384 | 387 | 382 | 385 | 828,000 |
2012/11/01 | 385 | 385 | 380 | 381 | 668,000 |
2012/10/31 | 374 | 385 | 374 | 385 | 1,086,000 |
2012/10/30 | 381 | 384 | 374 | 374 | 553,000 |
2012/10/29 | 381 | 384 | 378 | 382 | 485,000 |
2012/10/26 | 385 | 387 | 378 | 380 | 666,000 |
2012/10/25 | 379 | 385 | 379 | 384 | 605,000 |
2012/10/24 | 380 | 384 | 380 | 380 | 658,000 |
2012/10/23 | 389 | 389 | 380 | 384 | 983,000 |
2012/10/22 | 390 | 392 | 385 | 386 | 960,000 |
2012/10/19 | 383 | 391 | 383 | 390 | 1,078,000 |
2012/10/18 | 381 | 386 | 380 | 383 | 526,000 |
2012/10/17 | 378 | 385 | 376 | 378 | 919,000 |
2012/10/16 | 373 | 376 | 370 | 374 | 761,000 |
2012/10/15 | 374 | 377 | 369 | 372 | 835,000 |
2012/10/12 | 373 | 376 | 373 | 374 | 574,000 |
2012/10/11 | 370 | 377 | 369 | 372 | 1,023,000 |
2012/10/10 | 373 | 378 | 372 | 373 | 631,000 |
2012/10/09 | 381 | 386 | 377 | 378 | 779,000 |
2012/10/05 | 388 | 388 | 381 | 385 | 995,000 |
2012/10/04 | 386 | 393 | 386 | 390 | 642,000 |
2012/10/03 | 390 | 391 | 383 | 386 | 881,000 |
2012/10/02 | 398 | 400 | 391 | 392 | 570,000 |
2012/10/01 | 395 | 397 | 392 | 397 | 552,000 |
2012/09/28 | 405 | 407 | 394 | 397 | 2,415,000 |
2012/09/27 | 397 | 405 | 395 | 402 | 1,140,000 |
2012/09/26 | 394 | 402 | 390 | 396 | 854,000 |
2012/09/25 | 393 | 405 | 393 | 404 | 1,873,000 |
2012/09/24 | 392 | 397 | 391 | 395 | 978,000 |
2012/09/21 | 385 | 394 | 385 | 392 | 1,298,000 |
2012/09/20 | 388 | 395 | 385 | 386 | 1,918,000 |
2012/09/19 | 394 | 396 | 388 | 389 | 1,882,000 |
2012/09/18 | 393 | 396 | 388 | 390 | 2,110,000 |
2012/09/14 | 398 | 400 | 390 | 392 | 2,709,000 |
2012/09/13 | 404 | 404 | 397 | 398 | 994,000 |
2012/09/12 | 400 | 407 | 400 | 405 | 1,404,000 |
2012/09/11 | 397 | 398 | 393 | 398 | 1,265,000 |
2012/09/10 | 399 | 401 | 396 | 400 | 1,027,000 |
2012/09/07 | 403 | 405 | 396 | 399 | 1,547,000 |
2012/09/06 | 393 | 399 | 392 | 396 | 1,257,000 |
2012/09/05 | 399 | 401 | 392 | 393 | 2,201,000 |
2012/09/04 | 403 | 406 | 400 | 403 | 1,982,000 |
2012/09/03 | 409 | 415 | 405 | 407 | 2,531,000 |
2012/08/31 | 412 | 416 | 411 | 412 | 1,904,000 |
2012/08/30 | 418 | 422 | 414 | 419 | 2,294,000 |
2012/08/29 | 420 | 429 | 415 | 419 | 2,299,000 |
2012/08/28 | 432 | 435 | 423 | 424 | 1,940,000 |
2012/08/27 | 437 | 441 | 430 | 431 | 1,159,000 |
2012/08/24 | 436 | 437 | 431 | 434 | 985,000 |
2012/08/23 | 438 | 440 | 434 | 438 | 1,078,000 |
2012/08/22 | 439 | 440 | 433 | 437 | 1,031,000 |
2012/08/21 | 428 | 440 | 426 | 438 | 1,664,000 |
2012/08/20 | 437 | 439 | 433 | 433 | 1,634,000 |
2012/08/17 | 435 | 437 | 431 | 437 | 1,317,000 |
2012/08/16 | 434 | 436 | 429 | 435 | 1,503,000 |
2012/08/15 | 440 | 441 | 433 | 436 | 1,224,000 |
2012/08/14 | 430 | 441 | 430 | 440 | 1,475,000 |
2012/08/13 | 432 | 432 | 428 | 430 | 462,000 |
2012/08/10 | 430 | 434 | 428 | 432 | 1,188,000 |
2012/08/09 | 427 | 433 | 422 | 433 | 2,119,000 |
2012/08/08 | 419 | 427 | 419 | 426 | 2,807,000 |
2012/08/07 | 410 | 420 | 407 | 418 | 2,519,000 |
2012/08/06 | 390 | 398 | 388 | 396 | 1,279,000 |
2012/08/03 | 385 | 389 | 384 | 386 | 841,000 |
2012/08/02 | 380 | 392 | 380 | 391 | 1,287,000 |
2012/08/01 | 378 | 384 | 376 | 381 | 1,218,000 |
2012/07/31 | 381 | 382 | 373 | 382 | 1,435,000 |
2012/07/30 | 379 | 382 | 375 | 382 | 1,021,000 |
2012/07/27 | 370 | 375 | 365 | 375 | 975,000 |
2012/07/26 | 357 | 370 | 357 | 369 | 1,273,000 |
2012/07/25 | 355 | 361 | 354 | 356 | 900,000 |
2012/07/24 | 360 | 361 | 356 | 358 | 1,362,000 |
2012/07/23 | 362 | 368 | 359 | 359 | 1,039,000 |
2012/07/20 | 377 | 377 | 362 | 365 | 1,756,000 |
2012/07/19 | 384 | 386 | 379 | 380 | 1,185,000 |
2012/07/18 | 391 | 392 | 383 | 383 | 692,000 |
2012/07/17 | 385 | 392 | 383 | 388 | 831,000 |
2012/07/13 | 389 | 391 | 383 | 384 | 1,373,000 |
2012/07/12 | 391 | 396 | 388 | 389 | 2,145,000 |
2012/07/11 | 389 | 390 | 387 | 390 | 1,272,000 |
2012/07/10 | 386 | 392 | 385 | 386 | 1,671,000 |
2012/07/09 | 383 | 390 | 382 | 390 | 1,372,000 |
2012/07/06 | 388 | 392 | 382 | 386 | 1,120,000 |
2012/07/05 | 385 | 389 | 383 | 389 | 995,000 |
2012/07/04 | 380 | 386 | 380 | 385 | 1,432,000 |
2012/07/03 | 373 | 382 | 373 | 379 | 1,273,000 |
2012/07/02 | 378 | 380 | 372 | 375 | 887,000 |
2012/06/29 | 372 | 380 | 368 | 376 | 1,791,000 |
2012/06/28 | 366 | 376 | 365 | 375 | 1,748,000 |
2012/06/27 | 360 | 366 | 358 | 366 | 908,000 |
2012/06/26 | 360 | 364 | 355 | 360 | 1,673,000 |
2012/06/25 | 362 | 366 | 360 | 360 | 1,064,000 |
2012/06/22 | 367 | 367 | 359 | 363 | 1,611,000 |
2012/06/21 | 365 | 372 | 365 | 371 | 1,140,000 |
2012/06/20 | 357 | 365 | 357 | 363 | 1,156,000 |
2012/06/19 | 356 | 359 | 352 | 354 | 883,000 |
2012/06/18 | 357 | 359 | 356 | 357 | 946,000 |
2012/06/15 | 349 | 356 | 348 | 354 | 1,613,000 |
2012/06/14 | 349 | 350 | 344 | 347 | 1,152,000 |
2012/06/13 | 343 | 351 | 340 | 349 | 1,771,000 |
2012/06/12 | 340 | 344 | 339 | 343 | 1,317,000 |
2012/06/11 | 345 | 348 | 341 | 343 | 1,559,000 |
2012/06/08 | 355 | 355 | 340 | 344 | 1,580,000 |
2012/06/07 | 346 | 357 | 346 | 355 | 1,676,000 |
2012/06/06 | 351 | 351 | 342 | 344 | 802,000 |
2012/06/05 | 339 | 350 | 339 | 348 | 1,023,000 |
2012/06/04 | 338 | 343 | 335 | 342 | 1,031,000 |
2012/06/01 | 346 | 348 | 342 | 346 | 780,000 |
2012/05/31 | 340 | 349 | 340 | 347 | 1,723,000 |
2012/05/30 | 346 | 348 | 338 | 346 | 1,243,000 |
2012/05/29 | 347 | 353 | 346 | 349 | 788,000 |
2012/05/28 | 352 | 352 | 345 | 346 | 707,000 |
2012/05/25 | 354 | 355 | 349 | 352 | 800,000 |
2012/05/24 | 350 | 359 | 350 | 354 | 892,000 |
2012/05/23 | 354 | 358 | 350 | 350 | 1,256,000 |
2012/05/22 | 367 | 367 | 356 | 358 | 942,000 |
2012/05/21 | 357 | 363 | 353 | 356 | 923,000 |
2012/05/18 | 367 | 367 | 358 | 361 | 1,058,000 |
2012/05/17 | 363 | 371 | 362 | 370 | 884,000 |
2012/05/16 | 381 | 381 | 364 | 368 | 1,782,000 |
2012/05/15 | 384 | 387 | 378 | 381 | 1,140,000 |
2012/05/14 | 385 | 392 | 385 | 387 | 634,000 |
2012/05/11 | 392 | 395 | 382 | 383 | 829,000 |
2012/05/10 | 390 | 396 | 390 | 392 | 448,000 |
2012/05/09 | 397 | 400 | 394 | 394 | 660,000 |
2012/05/08 | 401 | 404 | 398 | 399 | 738,000 |
2012/05/07 | 400 | 403 | 397 | 402 | 912,000 |
2012/05/02 | 405 | 409 | 403 | 407 | 641,000 |
2012/05/01 | 407 | 410 | 403 | 404 | 596,000 |
2012/04/27 | 407 | 412 | 405 | 406 | 983,000 |
2012/04/26 | 409 | 416 | 407 | 407 | 718,000 |
2012/04/25 | 410 | 411 | 404 | 404 | 660,000 |
2012/04/24 | 406 | 407 | 402 | 402 | 478,000 |
2012/04/23 | 409 | 413 | 407 | 408 | 451,000 |
2012/04/20 | 414 | 415 | 409 | 410 | 796,000 |
2012/04/19 | 418 | 418 | 411 | 414 | 743,000 |
2012/04/18 | 418 | 421 | 416 | 420 | 728,000 |
2012/04/17 | 412 | 416 | 411 | 414 | 393,000 |
2012/04/16 | 411 | 417 | 409 | 414 | 570,000 |
2012/04/13 | 412 | 419 | 411 | 417 | 580,000 |
2012/04/12 | 413 | 416 | 411 | 412 | 647,000 |
2012/04/11 | 417 | 418 | 411 | 414 | 798,000 |
2012/04/10 | 415 | 420 | 414 | 420 | 723,000 |
2012/04/09 | 420 | 423 | 416 | 416 | 883,000 |
2012/04/06 | 423 | 426 | 421 | 423 | 588,000 |
2012/04/05 | 428 | 429 | 422 | 425 | 1,001,000 |
2012/04/04 | 437 | 439 | 425 | 428 | 842,000 |
2012/04/03 | 438 | 441 | 435 | 439 | 719,000 |
2012/04/02 | 447 | 448 | 434 | 435 | 967,000 |
2012/03/30 | 450 | 450 | 441 | 443 | 1,209,000 |
2012/03/29 | 448 | 450 | 446 | 449 | 770,000 |
2012/03/28 | 446 | 447 | 442 | 446 | 797,000 |
2012/03/27 | 444 | 454 | 444 | 454 | 1,199,000 |
2012/03/26 | 447 | 448 | 438 | 438 | 811,000 |
2012/03/23 | 445 | 450 | 445 | 447 | 612,000 |
2012/03/22 | 444 | 453 | 443 | 451 | 1,038,000 |
2012/03/21 | 453 | 453 | 444 | 445 | 1,074,000 |
2012/03/19 | 453 | 455 | 450 | 453 | 850,000 |
2012/03/16 | 449 | 453 | 446 | 453 | 853,000 |
2012/03/15 | 451 | 453 | 442 | 451 | 1,231,000 |
2012/03/14 | 456 | 458 | 450 | 450 | 1,046,000 |
2012/03/13 | 448 | 461 | 447 | 451 | 1,068,000 |
2012/03/12 | 459 | 459 | 449 | 449 | 932,000 |
2012/03/09 | 461 | 463 | 454 | 460 | 1,427,000 |
2012/03/08 | 454 | 458 | 454 | 456 | 531,000 |
2012/03/07 | 447 | 452 | 444 | 449 | 707,000 |
2012/03/06 | 447 | 454 | 446 | 452 | 1,045,000 |
2012/03/05 | 447 | 451 | 446 | 448 | 706,000 |
2012/03/02 | 448 | 452 | 447 | 449 | 739,000 |
2012/03/01 | 441 | 448 | 438 | 444 | 1,195,000 |
2012/02/29 | 448 | 452 | 437 | 438 | 1,226,000 |
2012/02/28 | 437 | 447 | 436 | 445 | 1,110,000 |
2012/02/27 | 438 | 440 | 433 | 437 | 1,491,000 |
2012/02/24 | 444 | 445 | 437 | 439 | 1,283,000 |
2012/02/23 | 442 | 446 | 433 | 443 | 1,358,000 |
2012/02/22 | 438 | 445 | 435 | 442 | 797,000 |
2012/02/21 | 439 | 439 | 434 | 435 | 536,000 |
2012/02/20 | 437 | 439 | 436 | 437 | 455,000 |
2012/02/17 | 436 | 436 | 430 | 436 | 827,000 |
2012/02/16 | 434 | 435 | 429 | 431 | 946,000 |
2012/02/15 | 427 | 438 | 424 | 434 | 857,000 |
2012/02/14 | 424 | 429 | 419 | 427 | 601,000 |
2012/02/13 | 421 | 425 | 417 | 423 | 567,000 |
2012/02/10 | 425 | 425 | 418 | 420 | 837,000 |
2012/02/09 | 414 | 427 | 413 | 425 | 1,719,000 |
2012/02/08 | 412 | 415 | 410 | 415 | 607,000 |
2012/02/07 | 409 | 411 | 408 | 411 | 468,000 |
2012/02/06 | 412 | 413 | 408 | 409 | 483,000 |
2012/02/03 | 414 | 417 | 409 | 409 | 756,000 |
2012/02/02 | 421 | 427 | 416 | 417 | 788,000 |
2012/02/01 | 416 | 422 | 416 | 420 | 799,000 |
2012/01/31 | 411 | 416 | 408 | 415 | 797,000 |
2012/01/30 | 411 | 413 | 409 | 409 | 434,000 |
2012/01/27 | 419 | 419 | 413 | 413 | 547,000 |
2012/01/26 | 420 | 420 | 417 | 419 | 358,000 |
2012/01/25 | 419 | 422 | 416 | 419 | 481,000 |
2012/01/24 | 420 | 420 | 414 | 417 | 508,000 |
2012/01/23 | 420 | 422 | 416 | 418 | 509,000 |
2012/01/20 | 417 | 422 | 413 | 419 | 927,000 |
2012/01/19 | 412 | 416 | 407 | 410 | 677,000 |
2012/01/18 | 414 | 419 | 409 | 410 | 976,000 |
2012/01/17 | 407 | 412 | 405 | 411 | 572,000 |
2012/01/16 | 403 | 406 | 401 | 406 | 543,000 |
2012/01/13 | 411 | 412 | 403 | 406 | 1,211,000 |
2012/01/12 | 416 | 418 | 411 | 412 | 647,000 |
2012/01/11 | 418 | 421 | 415 | 418 | 551,000 |
2012/01/10 | 421 | 427 | 416 | 419 | 841,000 |
2012/01/06 | 422 | 422 | 415 | 419 | 725,000 |
2012/01/05 | 429 | 429 | 422 | 423 | 498,000 |
2012/01/04 | 427 | 436 | 424 | 431 | 1,381,000 |