[8334 東証1部] 群馬銀行 日足 時系列データ

[8334 東証1部] 群馬銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27594.00597.00590.00596.0016872001001992600
2017-03-24597.00609.00593.00604.0022760001371704400
2017-03-23602.00602.00593.00596.0022102001318336800
2017-03-22612.00615.00604.00605.0017093001039018400
2017-03-21628.00634.00625.00626.0016465001032181600
2017-03-17631.00637.00629.00635.001544900978800300
2017-03-16635.00640.00630.00635.0017840001134626600
2017-03-15640.00645.00635.00642.001163000745255300
2017-03-14652.00652.00644.00646.001181300764403800
2017-03-13649.00653.00646.00652.001068500695654100
2017-03-10652.00654.00648.00652.0019259001254433400
2017-03-09647.00648.00641.00644.0016284001047144100
2017-03-08650.00650.00640.00645.0016956001093816200
2017-03-07654.00656.00651.00652.001077300703297900
2017-03-06652.00660.00644.00657.001514200990381700
2017-03-03655.00660.00652.00657.0024284001590852600
2017-03-02664.00664.00655.00657.0017774001170348200
2017-03-01652.00656.00647.00654.0026134001704150000
2017-02-28650.00656.00644.00652.0025763001682727000
2017-02-27652.00653.00640.00645.0018812001214422900
2017-02-24658.00663.00653.00662.0018404001214175000
2017-02-23672.00672.00653.00662.0019664001298056100
2017-02-22674.00675.00669.00671.001127100756510200
2017-02-21664.00671.00661.00671.001331500888563200
2017-02-20665.00673.00659.00670.001035400690646600
2017-02-17672.00675.00664.00669.0019568001308734700
2017-02-16670.00678.00668.00675.0017552001182651500
2017-02-15670.00675.00668.00670.001140200764610100
2017-02-14670.00675.00660.00660.0019042001264064400
2017-02-13677.00678.00665.00667.0017292001156820400
2017-02-10662.00675.00661.00669.0020690001385246300
2017-02-09652.00654.00649.00651.001257800819208500
2017-02-08647.00658.00647.00658.0017228001127035600
2017-02-07639.00651.00638.00646.0021145001367475500
2017-02-06641.00648.00639.00644.0025797001658042000
2017-02-03623.00636.00614.00628.0024808001558151700
2017-02-02630.00633.00613.00615.001524700946634300
2017-02-01608.00628.00606.00626.001487300921845000
2017-01-31622.00625.00615.00618.0018145001124456600
2017-01-30629.00635.00624.00629.001239400778639000
2017-01-27635.00641.00633.00636.001306400831953400
2017-01-26625.00633.00625.00630.001567600986690700
2017-01-25618.00630.00614.00616.0025854001598118400
2017-01-24616.00618.00607.00608.0017356001061071600
2017-01-23621.00626.00618.00619.001167200724676300
2017-01-20623.00636.00623.00631.001384900872695700
2017-01-19630.00638.00625.00630.001429800901951900
2017-01-18615.00621.00609.00619.0017430001072447200
2017-01-17622.00624.00612.00619.0023278001441164500
2017-01-16631.00641.00625.00626.0017742001118525200
2017-01-13638.00641.00633.00641.001499100956607300
2017-01-12648.00651.00633.00638.0018322001171441500
2017-01-11648.00651.00644.00649.0017094001107074000
2017-01-10655.00657.00643.00645.0019609001270157500
2017-01-06658.00662.00654.00660.0015934001049172200
2017-01-05675.00675.00663.00665.0017130001142588500
2017-01-04648.00674.00646.00672.0031591002107224100
2016-12-30636.00645.00635.00640.001296300830170200
2016-12-29652.00652.00640.00643.0016448001058434300
2016-12-28655.00655.00649.00653.00766900500550500
2016-12-27648.00657.00645.00648.001530800996459700
2016-12-26657.00659.00650.00651.00911900595727100
2016-12-22662.00663.00656.00658.0021852001440571500
2016-12-21675.00678.00663.00667.0020153001349426000
2016-12-20672.00675.00662.00668.0026151001744675800
2016-12-19660.00668.00656.00667.0021916001455494900
2016-12-16666.00673.00663.00666.0024699001648921400
2016-12-15656.00666.00653.00663.0026894001778638800
2016-12-14659.00659.00644.00650.0029675001929162100
2016-12-13659.00666.00650.00659.0047770003147595500
2016-12-12673.00678.00654.00668.0044569002971985400
2016-12-09662.00671.00660.00668.0041810002786164300
2016-12-08651.00660.00645.00657.0041247002696158900
2016-12-07616.00642.00616.00641.0040828002592913200
2016-12-06603.00614.00603.00612.0039736002426911300
2016-12-05595.00598.00590.00595.0038101002264694300
2016-12-02584.00601.00583.00598.0037557002239058600
2016-12-01587.00593.00579.00584.0038573002259315400
2016-11-30581.00583.00577.00581.0029010001681712500
2016-11-29575.00582.00571.00579.0020166001166165000
2016-11-28572.00585.00567.00582.0026634001542273900
2016-11-25579.00580.00566.00572.0019082001090199400
2016-11-24585.00586.00567.00574.0024093001382757800
2016-11-22577.00580.00573.00579.0032892001896546600
2016-11-21568.00580.00563.00578.0031602001814737800
2016-11-18563.00568.00559.00564.0032895001853759100
2016-11-17550.00557.00545.00557.0030922001706075000
2016-11-16544.00557.00540.00555.0036767002026316100
2016-11-15549.00560.00536.00543.0030692001678475200
2016-11-14555.00564.00547.00549.0036447002013830500
2016-11-11548.00570.00542.00545.0042630002355272600
2016-11-10532.00541.00524.00538.0044200002363632700
2016-11-09524.00530.00480.00494.0057546002891238800
2016-11-08511.00523.00507.00514.0036838001894958400
2016-11-07499.00502.00493.00493.001148600569601500
2016-11-04484.00488.00478.00487.001247600604209500
2016-11-02495.00497.00489.00491.001516400746427600
2016-11-01498.00506.00491.00502.001766500882556400
2016-10-31504.00507.00499.00502.001978100994453900
2016-10-28506.00512.00506.00511.0019856001011404500
2016-10-27492.00501.00492.00500.001826500908347700
2016-10-26495.00497.00490.00494.001637200808403400
2016-10-25495.00507.00495.00499.001948600975977700
2016-10-24498.00499.00488.00492.001518900746631600
2016-10-21486.00495.00484.00493.0023244001142501700
2016-10-20478.00490.00477.00489.0023671001146860700
2016-10-19476.00481.00474.00479.001485500710787400
2016-10-18472.00476.00470.00474.001310500620112600
2016-10-17471.00481.00471.00474.001354600643540900
2016-10-14463.00473.00461.00471.001377900646187800
2016-10-13475.00481.00466.00467.001908500899161800
2016-10-12468.00476.00466.00470.001492500704867100
2016-10-11471.00483.00471.00475.001286200612437500
2016-10-07476.00478.00468.00474.001959600926560100
2016-10-06480.00488.00477.00479.0024384001177102800
2016-10-05469.00479.00462.00474.0028436001346297300
2016-10-04461.00470.00460.00465.0027551001286262200
2016-10-03460.00466.00452.00460.0027805001283722700
2016-09-30462.00462.00451.00456.0033820001542675200
2016-09-29477.00481.00471.00477.0029069001386094400
2016-09-28474.00474.00459.00469.0031253001456263300
2016-09-27472.00485.00461.00484.0041522001972771100
2016-09-26494.00499.00485.00487.0023025001130067800
2016-09-23491.00496.00486.00494.0029720001459845100
2016-09-21467.00506.00456.00504.0047081002280600500
2016-09-20469.00481.00468.00471.0037134001759476300
2016-09-16456.00479.00453.00478.0039290001843590800
2016-09-15457.00460.00446.00452.0026768001207458700
2016-09-14453.00465.00449.00460.0037139001697144100
2016-09-13474.00474.00463.00469.002002500937211700
2016-09-12481.00483.00466.00472.0023491001109707700
2016-09-09482.00487.00476.00483.0027033001303570500
2016-09-08484.00489.00479.00486.0021139001022575200
2016-09-07479.00482.00469.00481.0029462001404953800
2016-09-06488.00492.00483.00486.0030672001494014500
2016-09-05489.00493.00482.00483.0037499001828263800
2016-09-02498.00498.00481.00497.0028253001386583700
2016-09-01491.00500.00489.00498.0042293002100735400
2016-08-31475.00491.00475.00488.0041815002025039400
2016-08-30464.00476.00460.00468.0043421002029410100
2016-08-29451.00455.00446.00448.002003800902746400
2016-08-26437.00446.00430.00435.0029856001311406800
2016-08-25426.00438.00419.00437.001868600805427100
2016-08-24426.00428.00421.00425.001139200483705700
2016-08-23430.00430.00419.00423.001452100614271100
2016-08-22435.00435.00424.00434.001101600475773600
2016-08-19435.00437.00427.00433.001642900711247500
2016-08-18428.00442.00423.00428.001961000846173500
2016-08-17417.00436.00412.00434.0025314001073378100
2016-08-16425.00432.00421.00422.002203200938850900
2016-08-15425.00435.00419.00421.001459600620588100
2016-08-12432.00436.00419.00425.001710000728161100
2016-08-10421.00433.00419.00431.0027977001198138500
2016-08-09439.00445.00432.00433.0027388001194397700
2016-08-08423.00440.00422.00440.0036590001582714500
2016-08-05417.00419.00408.00409.002150000886312900
2016-08-04402.00416.00399.00415.0029681001211272900
2016-08-03408.00419.00401.00401.0042925001756198600
2016-08-02421.00421.00406.00409.0028134001160366700
2016-08-01408.00429.00398.00423.0040387001677779600
2016-07-29388.00420.00385.00418.0034740001401641000
2016-07-28391.00391.00386.00388.001537000596728000
2016-07-27396.00401.00389.00397.001995000790134000
2016-07-26394.00396.00387.00390.001607000627801000
2016-07-25399.00404.00395.00397.001684000670932000
2016-07-22395.00401.00393.00394.001370000542995000
2016-07-21407.00410.00399.00404.002240000906380000
2016-07-20406.00406.00391.00399.002199000871977000
2016-07-19416.00419.00404.00407.001561000637413000
2016-07-15403.00417.00401.00409.0043360001776644000
2016-07-14396.00400.00390.00398.0026630001055100000
2016-07-13398.00407.00396.00402.0032770001317556000
2016-07-12379.00392.00379.00387.0033780001305302000
2016-07-11353.00370.00353.00366.002468000896907000
2016-07-08350.00355.00345.00346.001876000652961000
2016-07-07349.00358.00348.00350.001992000701606000
2016-07-06357.00358.00348.00352.002355000828716000
2016-07-05369.00372.00363.00365.001700000622858000
2016-07-04379.00379.00369.00372.0032840001228339000
2016-07-01374.00379.00368.00371.001601000595770000
2016-06-30375.00378.00369.00370.001915000714379000
2016-06-29367.00375.00366.00371.001885000699111000
2016-06-28365.00375.00359.00366.0029010001064346000
2016-06-27380.00380.00369.00372.001251000465728000
2016-06-24408.00410.00365.00369.0037230001425006000
2016-06-23390.00409.00389.00406.001967000789694000
2016-06-22402.00403.00396.00397.001720000684963000
2016-06-21395.00405.00391.00402.001688000674519000
2016-06-20398.00405.00397.00400.0027870001118329000
2016-06-17385.00392.00383.00391.0045570001772003000
2016-06-16388.00391.00380.00381.0031430001208835000
2016-06-15383.00394.00381.00391.0043410001691605000
2016-06-14394.00394.00381.00384.0046950001813426000
2016-06-13404.00404.00398.00399.0025010001001169000
2016-06-10422.00422.00410.00412.0031820001319354000
2016-06-09439.00440.00425.00426.002209000949155000
2016-06-08440.00445.00437.00442.001965000868127000
2016-06-07435.00447.00435.00444.0024420001080620000
2016-06-06434.00439.00429.00438.0024370001061950000
2016-06-03437.00445.00437.00442.0027980001234721000
2016-06-02447.00449.00435.00437.0050990002241206000
2016-06-01436.00452.00434.00449.0059970002686243000
2016-05-31433.00450.00431.00444.004005200017765604000
2016-05-30425.00431.00419.00429.0027230001159123000
2016-05-27420.00425.00415.00424.0031020001305116000
2016-05-26429.00433.00421.00424.0028930001230178000
2016-05-25425.00427.00419.00423.0023820001007529000
2016-05-24418.00423.00414.00416.0036370001519926000
2016-05-23420.00420.00409.00420.002193000912965000
2016-05-20413.00422.00412.00420.0029490001233156000
2016-05-19422.00430.00411.00413.0035200001468619000
2016-05-18402.00417.00402.00416.0048040001971377000
2016-05-17401.00406.00396.00405.0033640001351036000
2016-05-16403.00415.00397.00400.0052560002122234000
2016-05-13430.00435.00406.00411.0062130002581414000
2016-05-12426.00437.00424.00428.0036280001562689000
2016-05-11436.00441.00428.00429.0026330001139891000
2016-05-10420.00438.00417.00433.0043580001871745000
2016-05-09420.00425.00417.00421.002283000961851000
2016-05-06420.00428.00415.00420.0030580001280653000
2016-05-02423.00434.00420.00425.0042810001814592000
2016-04-28482.00489.00438.00439.0051860002364074000
2016-04-27482.00494.00474.00485.0022960001106595000
2016-04-26491.00494.00477.00482.0030930001491364000
2016-04-25500.00504.00489.00498.0026820001332819000
2016-04-22466.00499.00464.00492.0073470003562572000
2016-04-21478.00478.00467.00474.0021610001022445000
2016-04-20474.00479.00462.00465.0023390001093249000
2016-04-19460.00472.00460.00466.0032430001510520000
2016-04-18443.00453.00441.00443.0033630001496649000
2016-04-15472.00480.00456.00458.0048390002244658000
2016-04-14464.00482.00461.00482.0047110002238262000
2016-04-13448.00459.00446.00458.0025670001166499000
2016-04-12421.00443.00419.00440.0032000001400015000
2016-04-11424.00425.00415.00420.0025800001082157000
2016-04-08419.00435.00411.00430.0028000001191295000
2016-04-07423.00432.00419.00427.0026720001139124000
2016-04-06424.00431.00420.00424.0033120001405231000
2016-04-05447.00450.00425.00426.0036030001554966000
2016-04-04451.00461.00446.00450.0028000001264010000
2016-04-01464.00464.00449.00450.0034830001586258000
2016-03-31472.00479.00465.00465.0044250002083416000
2016-03-30489.00492.00468.00471.0024460001165834000
2016-03-29492.00496.00484.00490.0021500001053603000
2016-03-28493.00499.00487.00495.001731000854265000
2016-03-25487.00493.00480.00488.001681000818131000
2016-03-24502.00505.00487.00487.0025280001242877000
2016-03-23513.00519.00505.00506.001656000845005000
2016-03-22502.00512.00500.00511.0033650001706683000
2016-03-18499.00503.00489.00498.0029120001443548000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog