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 |
|---|---|---|---|---|---|
| 2013/12/30 | 577 | 587 | 577 | 587 | 731,000 |
| 2013/12/27 | 571 | 574 | 565 | 572 | 803,000 |
| 2013/12/26 | 560 | 568 | 560 | 567 | 591,000 |
| 2013/12/25 | 560 | 565 | 556 | 560 | 664,000 |
| 2013/12/24 | 565 | 567 | 558 | 560 | 545,000 |
| 2013/12/20 | 568 | 571 | 560 | 565 | 1,093,000 |
| 2013/12/19 | 565 | 568 | 561 | 567 | 1,319,000 |
| 2013/12/18 | 550 | 562 | 550 | 562 | 1,092,000 |
| 2013/12/17 | 549 | 554 | 547 | 551 | 828,000 |
| 2013/12/16 | 550 | 555 | 544 | 544 | 1,082,000 |
| 2013/12/13 | 546 | 558 | 545 | 550 | 2,318,000 |
| 2013/12/12 | 555 | 558 | 547 | 549 | 1,344,000 |
| 2013/12/11 | 568 | 568 | 556 | 559 | 1,502,000 |
| 2013/12/10 | 574 | 577 | 569 | 570 | 891,000 |
| 2013/12/09 | 570 | 576 | 570 | 573 | 603,000 |
| 2013/12/06 | 567 | 569 | 560 | 564 | 583,000 |
| 2013/12/05 | 577 | 580 | 567 | 567 | 834,000 |
| 2013/12/04 | 591 | 593 | 576 | 577 | 1,283,000 |
| 2013/12/03 | 590 | 598 | 588 | 594 | 1,030,000 |
| 2013/12/02 | 589 | 590 | 579 | 584 | 987,000 |
| 2013/11/29 | 586 | 588 | 577 | 580 | 1,364,000 |
| 2013/11/28 | 587 | 594 | 585 | 588 | 600,000 |
| 2013/11/27 | 586 | 593 | 584 | 586 | 555,000 |
| 2013/11/26 | 593 | 603 | 589 | 591 | 1,740,000 |
| 2013/11/25 | 591 | 595 | 591 | 595 | 808,000 |
| 2013/11/22 | 591 | 595 | 584 | 587 | 999,000 |
| 2013/11/21 | 585 | 593 | 583 | 588 | 1,179,000 |
| 2013/11/20 | 592 | 597 | 578 | 583 | 1,665,000 |
| 2013/11/19 | 599 | 600 | 589 | 592 | 1,142,000 |
| 2013/11/18 | 600 | 605 | 594 | 599 | 1,070,000 |
| 2013/11/15 | 587 | 600 | 587 | 597 | 1,753,000 |
| 2013/11/14 | 576 | 589 | 573 | 580 | 1,111,000 |
| 2013/11/13 | 579 | 587 | 568 | 575 | 1,281,000 |
| 2013/11/12 | 576 | 584 | 573 | 582 | 1,119,000 |
| 2013/11/11 | 580 | 580 | 567 | 578 | 1,000,000 |
| 2013/11/08 | 557 | 581 | 557 | 572 | 1,216,000 |
| 2013/11/07 | 571 | 573 | 563 | 566 | 539,000 |
| 2013/11/06 | 556 | 572 | 553 | 570 | 639,000 |
| 2013/11/05 | 561 | 567 | 549 | 556 | 793,000 |
| 2013/11/01 | 569 | 571 | 554 | 555 | 606,000 |
| 2013/10/31 | 564 | 574 | 564 | 566 | 734,000 |
| 2013/10/30 | 565 | 568 | 561 | 564 | 992,000 |
| 2013/10/29 | 569 | 570 | 560 | 562 | 477,000 |
| 2013/10/28 | 563 | 575 | 560 | 575 | 528,000 |
| 2013/10/25 | 574 | 574 | 558 | 558 | 529,000 |
| 2013/10/24 | 571 | 577 | 563 | 575 | 329,000 |
| 2013/10/23 | 588 | 594 | 573 | 573 | 755,000 |
| 2013/10/22 | 584 | 589 | 581 | 588 | 663,000 |
| 2013/10/21 | 580 | 583 | 574 | 582 | 397,000 |
| 2013/10/18 | 582 | 584 | 572 | 579 | 706,000 |
| 2013/10/17 | 581 | 588 | 576 | 583 | 678,000 |
| 2013/10/16 | 572 | 580 | 572 | 576 | 720,000 |
| 2013/10/15 | 578 | 578 | 569 | 570 | 328,000 |
| 2013/10/11 | 565 | 578 | 565 | 573 | 729,000 |
| 2013/10/10 | 555 | 561 | 552 | 557 | 692,000 |
| 2013/10/09 | 543 | 554 | 537 | 554 | 632,000 |
| 2013/10/08 | 544 | 551 | 540 | 549 | 603,000 |
| 2013/10/07 | 557 | 561 | 547 | 548 | 655,000 |
| 2013/10/04 | 558 | 565 | 556 | 557 | 419,000 |
| 2013/10/03 | 571 | 574 | 563 | 564 | 694,000 |
| 2013/10/02 | 576 | 583 | 566 | 571 | 971,000 |
| 2013/10/01 | 574 | 578 | 567 | 575 | 593,000 |
| 2013/09/30 | 571 | 578 | 563 | 574 | 859,000 |
| 2013/09/27 | 580 | 584 | 575 | 581 | 603,000 |
| 2013/09/26 | 575 | 578 | 561 | 577 | 755,000 |
| 2013/09/25 | 572 | 578 | 567 | 577 | 874,000 |
| 2013/09/24 | 565 | 573 | 563 | 571 | 668,000 |
| 2013/09/20 | 575 | 575 | 566 | 571 | 1,055,000 |
| 2013/09/19 | 564 | 574 | 559 | 574 | 578,000 |
| 2013/09/18 | 557 | 563 | 552 | 556 | 778,000 |
| 2013/09/17 | 553 | 562 | 550 | 553 | 739,000 |
| 2013/09/13 | 551 | 560 | 544 | 550 | 1,442,000 |
| 2013/09/12 | 560 | 561 | 552 | 557 | 497,000 |
| 2013/09/11 | 563 | 567 | 554 | 559 | 493,000 |
| 2013/09/10 | 551 | 561 | 547 | 560 | 424,000 |
| 2013/09/09 | 554 | 554 | 541 | 550 | 643,000 |
| 2013/09/06 | 546 | 546 | 531 | 535 | 515,000 |
| 2013/09/05 | 552 | 553 | 540 | 546 | 369,000 |
| 2013/09/04 | 545 | 555 | 539 | 552 | 459,000 |
| 2013/09/03 | 539 | 556 | 539 | 555 | 716,000 |
| 2013/09/02 | 534 | 535 | 528 | 533 | 625,000 |
| 2013/08/30 | 544 | 549 | 527 | 530 | 877,000 |
| 2013/08/29 | 542 | 543 | 534 | 540 | 561,000 |
| 2013/08/28 | 545 | 546 | 532 | 543 | 739,000 |
| 2013/08/27 | 555 | 564 | 553 | 555 | 291,000 |
| 2013/08/26 | 563 | 568 | 556 | 560 | 289,000 |
| 2013/08/23 | 559 | 569 | 553 | 563 | 353,000 |
| 2013/08/22 | 553 | 560 | 550 | 552 | 279,000 |
| 2013/08/21 | 553 | 556 | 544 | 553 | 556,000 |
| 2013/08/20 | 565 | 571 | 554 | 554 | 501,000 |
| 2013/08/19 | 564 | 572 | 560 | 566 | 700,000 |
| 2013/08/16 | 561 | 572 | 560 | 568 | 441,000 |
| 2013/08/15 | 572 | 578 | 570 | 571 | 546,000 |
| 2013/08/14 | 575 | 582 | 570 | 582 | 504,000 |
| 2013/08/13 | 563 | 571 | 560 | 570 | 415,000 |
| 2013/08/12 | 555 | 561 | 552 | 555 | 297,000 |
| 2013/08/09 | 567 | 571 | 556 | 558 | 701,000 |
| 2013/08/08 | 567 | 583 | 562 | 567 | 628,000 |
| 2013/08/07 | 579 | 584 | 571 | 571 | 830,000 |
| 2013/08/06 | 578 | 585 | 566 | 585 | 1,018,000 |
| 2013/08/05 | 590 | 593 | 580 | 584 | 935,000 |
| 2013/08/02 | 599 | 603 | 593 | 602 | 800,000 |
| 2013/08/01 | 560 | 583 | 560 | 582 | 776,000 |
| 2013/07/31 | 553 | 565 | 552 | 555 | 722,000 |
| 2013/07/30 | 555 | 563 | 544 | 560 | 1,102,000 |
| 2013/07/29 | 563 | 566 | 555 | 555 | 622,000 |
| 2013/07/26 | 588 | 589 | 572 | 576 | 894,000 |
| 2013/07/25 | 613 | 613 | 600 | 600 | 571,000 |
| 2013/07/24 | 617 | 619 | 610 | 615 | 431,000 |
| 2013/07/23 | 613 | 624 | 611 | 623 | 685,000 |
| 2013/07/22 | 614 | 615 | 603 | 614 | 932,000 |
| 2013/07/19 | 609 | 615 | 602 | 606 | 1,532,000 |
| 2013/07/18 | 604 | 613 | 600 | 607 | 1,102,000 |
| 2013/07/17 | 576 | 606 | 570 | 603 | 4,792,000 |
| 2013/07/16 | 598 | 599 | 575 | 580 | 1,700,000 |
| 2013/07/12 | 592 | 602 | 588 | 599 | 1,831,000 |
| 2013/07/11 | 589 | 596 | 582 | 592 | 1,060,000 |
| 2013/07/10 | 605 | 607 | 586 | 592 | 1,398,000 |
| 2013/07/09 | 596 | 607 | 594 | 606 | 1,871,000 |
| 2013/07/08 | 595 | 597 | 580 | 581 | 882,000 |
| 2013/07/05 | 580 | 600 | 580 | 591 | 1,377,000 |
| 2013/07/04 | 568 | 580 | 567 | 577 | 1,265,000 |
| 2013/07/03 | 558 | 575 | 558 | 572 | 1,223,000 |
| 2013/07/02 | 558 | 560 | 543 | 559 | 1,192,000 |
| 2013/07/01 | 550 | 554 | 529 | 551 | 1,182,000 |
| 2013/06/28 | 514 | 551 | 514 | 548 | 1,671,000 |
| 2013/06/27 | 495 | 510 | 494 | 507 | 976,000 |
| 2013/06/26 | 503 | 508 | 490 | 491 | 532,000 |
| 2013/06/25 | 495 | 508 | 492 | 497 | 1,182,000 |
| 2013/06/24 | 499 | 504 | 490 | 492 | 915,000 |
| 2013/06/21 | 473 | 494 | 467 | 492 | 1,465,000 |
| 2013/06/20 | 491 | 492 | 480 | 483 | 825,000 |
| 2013/06/19 | 487 | 495 | 479 | 492 | 951,000 |
| 2013/06/18 | 486 | 487 | 471 | 473 | 1,192,000 |
| 2013/06/17 | 464 | 487 | 463 | 485 | 1,090,000 |
| 2013/06/14 | 473 | 480 | 464 | 467 | 2,044,000 |
| 2013/06/13 | 473 | 478 | 460 | 464 | 1,156,000 |
| 2013/06/12 | 478 | 491 | 469 | 489 | 1,098,000 |
| 2013/06/11 | 487 | 493 | 477 | 486 | 905,000 |
| 2013/06/10 | 492 | 502 | 485 | 491 | 1,550,000 |
| 2013/06/07 | 480 | 493 | 470 | 484 | 1,728,000 |
| 2013/06/06 | 488 | 507 | 486 | 493 | 2,056,000 |
| 2013/06/05 | 492 | 513 | 485 | 496 | 2,581,000 |
| 2013/06/04 | 487 | 503 | 472 | 502 | 1,950,000 |
| 2013/06/03 | 504 | 504 | 484 | 487 | 1,960,000 |
| 2013/05/31 | 505 | 515 | 502 | 509 | 2,164,000 |
| 2013/05/30 | 512 | 518 | 486 | 489 | 2,406,000 |
| 2013/05/29 | 543 | 548 | 529 | 529 | 1,297,000 |
| 2013/05/28 | 524 | 535 | 521 | 528 | 1,607,000 |
| 2013/05/27 | 536 | 549 | 526 | 531 | 1,885,000 |
| 2013/05/24 | 532 | 559 | 529 | 542 | 2,776,000 |
| 2013/05/23 | 609 | 610 | 521 | 522 | 3,091,000 |
| 2013/05/22 | 610 | 617 | 609 | 610 | 1,060,000 |
| 2013/05/21 | 616 | 616 | 606 | 611 | 1,358,000 |
| 2013/05/20 | 622 | 622 | 614 | 618 | 1,851,000 |
| 2013/05/17 | 619 | 624 | 610 | 617 | 1,785,000 |
| 2013/05/16 | 634 | 634 | 616 | 623 | 1,869,000 |
| 2013/05/15 | 626 | 635 | 626 | 634 | 2,179,000 |
| 2013/05/14 | 623 | 626 | 615 | 622 | 1,310,000 |
| 2013/05/13 | 626 | 629 | 615 | 622 | 1,845,000 |
| 2013/05/10 | 611 | 623 | 610 | 620 | 1,628,000 |
| 2013/05/09 | 625 | 630 | 598 | 603 | 2,266,000 |
| 2013/05/08 | 634 | 636 | 623 | 626 | 2,066,000 |
| 2013/05/07 | 626 | 641 | 625 | 635 | 2,352,000 |
| 2013/05/02 | 618 | 627 | 611 | 616 | 1,726,000 |
| 2013/05/01 | 616 | 621 | 604 | 618 | 2,075,000 |
| 2013/04/30 | 623 | 635 | 612 | 619 | 2,812,000 |
| 2013/04/26 | 625 | 628 | 613 | 613 | 1,870,000 |
| 2013/04/25 | 615 | 630 | 612 | 624 | 2,344,000 |
| 2013/04/24 | 614 | 619 | 606 | 615 | 1,257,000 |
| 2013/04/23 | 605 | 612 | 601 | 606 | 1,381,000 |
| 2013/04/22 | 604 | 624 | 604 | 608 | 1,599,000 |
| 2013/04/19 | 595 | 598 | 586 | 596 | 1,687,000 |
| 2013/04/18 | 587 | 593 | 577 | 588 | 1,453,000 |
| 2013/04/17 | 577 | 588 | 576 | 586 | 1,473,000 |
| 2013/04/16 | 577 | 590 | 569 | 569 | 1,793,000 |
| 2013/04/15 | 590 | 598 | 583 | 587 | 820,000 |
| 2013/04/12 | 601 | 608 | 593 | 597 | 1,543,000 |
| 2013/04/11 | 609 | 626 | 595 | 604 | 2,398,000 |
| 2013/04/10 | 592 | 611 | 590 | 604 | 2,295,000 |
| 2013/04/09 | 616 | 618 | 587 | 590 | 1,902,000 |
| 2013/04/08 | 615 | 626 | 594 | 616 | 2,204,000 |
| 2013/04/05 | 630 | 642 | 591 | 602 | 3,009,000 |
| 2013/04/04 | 540 | 560 | 528 | 560 | 1,674,000 |
| 2013/04/03 | 530 | 542 | 527 | 542 | 1,219,000 |
| 2013/04/02 | 533 | 543 | 522 | 538 | 1,635,000 |
| 2013/04/01 | 567 | 567 | 533 | 536 | 1,424,000 |
| 2013/03/29 | 563 | 568 | 552 | 566 | 1,395,000 |
| 2013/03/28 | 555 | 561 | 548 | 560 | 675,000 |
| 2013/03/27 | 556 | 558 | 553 | 555 | 485,000 |
| 2013/03/26 | 549 | 560 | 549 | 558 | 885,000 |
| 2013/03/25 | 560 | 563 | 551 | 551 | 692,000 |
| 2013/03/22 | 564 | 568 | 552 | 552 | 1,066,000 |
| 2013/03/21 | 566 | 578 | 561 | 564 | 1,546,000 |
| 2013/03/19 | 540 | 558 | 540 | 557 | 1,083,000 |
| 2013/03/18 | 532 | 539 | 529 | 534 | 1,057,000 |
| 2013/03/15 | 542 | 546 | 535 | 542 | 2,118,000 |
| 2013/03/14 | 532 | 538 | 528 | 536 | 1,248,000 |
| 2013/03/13 | 538 | 548 | 530 | 531 | 1,282,000 |
| 2013/03/12 | 553 | 557 | 541 | 542 | 1,577,000 |
| 2013/03/11 | 532 | 550 | 528 | 547 | 1,802,000 |
| 2013/03/08 | 526 | 532 | 523 | 526 | 2,090,000 |
| 2013/03/07 | 536 | 538 | 522 | 524 | 1,307,000 |
| 2013/03/06 | 532 | 538 | 525 | 532 | 944,000 |
| 2013/03/05 | 524 | 545 | 518 | 519 | 1,580,000 |
| 2013/03/04 | 510 | 523 | 510 | 519 | 1,628,000 |
| 2013/03/01 | 501 | 504 | 498 | 503 | 1,347,000 |
| 2013/02/28 | 492 | 505 | 491 | 504 | 1,771,000 |
| 2013/02/27 | 496 | 496 | 488 | 488 | 1,636,000 |
| 2013/02/26 | 488 | 494 | 485 | 492 | 1,544,000 |
| 2013/02/25 | 494 | 504 | 492 | 496 | 1,972,000 |
| 2013/02/22 | 484 | 490 | 477 | 487 | 1,847,000 |
| 2013/02/21 | 483 | 489 | 479 | 484 | 1,110,000 |
| 2013/02/20 | 484 | 486 | 481 | 483 | 879,000 |
| 2013/02/19 | 471 | 480 | 471 | 478 | 1,061,000 |
| 2013/02/18 | 454 | 472 | 454 | 471 | 1,590,000 |
| 2013/02/15 | 466 | 466 | 449 | 454 | 1,586,000 |
| 2013/02/14 | 470 | 475 | 463 | 470 | 2,556,000 |
| 2013/02/13 | 458 | 469 | 457 | 467 | 1,780,000 |
| 2013/02/12 | 445 | 465 | 443 | 458 | 2,085,000 |
| 2013/02/08 | 447 | 447 | 438 | 440 | 1,180,000 |
| 2013/02/07 | 441 | 445 | 438 | 443 | 1,251,000 |
| 2013/02/06 | 442 | 445 | 437 | 441 | 971,000 |
| 2013/02/05 | 438 | 443 | 435 | 435 | 930,000 |
| 2013/02/04 | 446 | 447 | 440 | 442 | 675,000 |
| 2013/02/01 | 444 | 448 | 440 | 442 | 778,000 |
| 2013/01/31 | 437 | 442 | 431 | 442 | 1,442,000 |
| 2013/01/30 | 437 | 440 | 436 | 439 | 867,000 |
| 2013/01/29 | 432 | 437 | 431 | 437 | 1,699,000 |
| 2013/01/28 | 442 | 444 | 436 | 436 | 1,176,000 |
| 2013/01/25 | 443 | 450 | 439 | 442 | 1,694,000 |
| 2013/01/24 | 431 | 442 | 428 | 441 | 1,590,000 |
| 2013/01/23 | 426 | 439 | 426 | 435 | 1,220,000 |
| 2013/01/22 | 436 | 442 | 429 | 434 | 1,788,000 |
| 2013/01/21 | 436 | 437 | 431 | 432 | 972,000 |
| 2013/01/18 | 440 | 440 | 434 | 437 | 1,381,000 |
| 2013/01/17 | 440 | 441 | 428 | 437 | 1,242,000 |
| 2013/01/16 | 438 | 441 | 434 | 435 | 944,000 |
| 2013/01/15 | 441 | 443 | 436 | 439 | 685,000 |
| 2013/01/11 | 440 | 442 | 432 | 434 | 935,000 |
| 2013/01/10 | 430 | 444 | 429 | 434 | 1,014,000 |
| 2013/01/09 | 425 | 434 | 421 | 430 | 902,000 |
| 2013/01/08 | 427 | 437 | 424 | 426 | 768,000 |
| 2013/01/07 | 445 | 447 | 427 | 429 | 1,012,000 |
| 2013/01/04 | 429 | 440 | 427 | 438 | 1,103,000 |