[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 
2017-11-17664.00665.00647.00651.0027979001827138600
2017-11-16660.00666.00654.00662.0017714001169397900
2017-11-15668.00668.00653.00661.0027317001800111700
2017-11-14678.00681.00668.00672.0021604001454377000
2017-11-13690.00694.00676.00678.0024615001673778600
2017-11-10697.00705.00693.00695.0016907001179606500
2017-11-09745.00746.00701.00709.0048952003522932700
2017-11-08718.00719.00707.00707.0020725001472208100
2017-11-07701.00718.00701.00714.001334900949737100
2017-11-06727.00729.00705.00708.0015199001085187600
2017-11-02725.00731.00717.00729.0015242001105795100
2017-11-01730.00732.00719.00721.0016796001214262800
2017-10-31721.00734.00719.00726.0018662001358072300
2017-10-30734.00737.00722.00732.0033865002478907600
2017-10-27719.00742.00712.00734.0021372001566581000
2017-10-26708.00717.00708.00713.0015319001091487800
2017-10-25717.00721.00712.00714.0023667001697931600
2017-10-24711.00717.00707.00715.001366900974865000
2017-10-23717.00719.00709.00715.001264100902728000
2017-10-20709.00714.00702.00710.0014901001057403000
2017-10-19716.00718.00711.00715.001235700882223900
2017-10-18714.00715.00707.00710.001312400932750100
2017-10-17721.00723.00711.00715.0014326001024411700
2017-10-16695.00718.00691.00718.0018984001349852800
2017-10-13692.00696.00684.00694.0016867001165201800
2017-10-12708.00709.00697.00698.001196600840183900
2017-10-11708.00711.00705.00710.00987700700504200
2017-10-10700.00707.00699.00706.001208600851007400
2017-10-06703.00706.00699.00704.0017207001209263500
2017-10-05695.00697.00690.00693.001101600763163300
2017-10-04703.00707.00698.00700.00959500673062400
2017-10-03693.00702.00689.00702.001157300807043900
2017-10-02700.00701.00688.00693.001252200868009600
2017-09-29699.00699.00691.00696.001271600883705400
2017-09-28692.00701.00689.00701.0022756001586906300
2017-09-27673.00681.00667.00680.001116700753117100
2017-09-26674.00680.00667.00680.00954500644807700
2017-09-25676.00678.00671.00675.00785900529897400
2017-09-22673.00676.00664.00674.00992900666407100
2017-09-21679.00684.00669.00669.001209300815867500
2017-09-20668.00670.00663.00666.00960200639781400
2017-09-19654.00669.00645.00668.0015112001000167600
2017-09-15633.00643.00631.00642.001060400677999700
2017-09-14639.00645.00633.00637.001366300872471700
2017-09-13628.00636.00623.00635.001055900667888600
2017-09-12622.00622.00614.00619.00877000542596700
2017-09-11621.00624.00610.00612.00767700472467300
2017-09-08616.00618.00608.00611.001214100745255600
2017-09-07622.00627.00618.00621.001085000674251900
2017-09-06616.00623.00612.00621.001078000666758400
2017-09-05633.00633.00624.00626.001102800692055100
2017-09-04645.00649.00632.00633.00941600600323600
2017-09-01649.00652.00642.00649.001271900823673900
2017-08-31640.00649.00637.00644.001536700988124700
2017-08-30629.00637.00624.00636.0021879001385105700
2017-08-29624.00630.00620.00629.00898000562700300
2017-08-28639.00639.00627.00631.00912600575878400
2017-08-25633.00639.00633.00635.00771200490538200
2017-08-24633.00639.00633.00635.00894300568198400
2017-08-23647.00647.00633.00637.00781700498479400
2017-08-22637.00639.00634.00638.00576000367143100
2017-08-21652.00653.00638.00640.00943000605388100
2017-08-18645.00650.00643.00649.001006500651378800
2017-08-17653.00661.00652.00657.00832600546756800
2017-08-16662.00666.00661.00661.00653500433520300
2017-08-15675.00677.00667.00668.00846200568085000
2017-08-14672.00673.00663.00663.001493300995163400
2017-08-10687.00687.00678.00682.001158500790587500
2017-08-09696.00697.00680.00684.001213300831943700
2017-08-08696.00700.00693.00700.0015160001057328800
2017-08-07691.00697.00688.00691.001408200973643500
2017-08-04682.00688.00681.00685.001321800904926700
2017-08-03681.00686.00675.00681.0015746001069936700
2017-08-02678.00689.00669.00683.0030557002078337100
2017-08-01652.00662.00650.00662.0016857001107171300
2017-07-31648.00653.00646.00647.001407800912639400
2017-07-28654.00656.00651.00653.001164600760499400
2017-07-27656.00661.00652.00654.001283600841358900
2017-07-26669.00671.00660.00662.00757700503097300
2017-07-25665.00668.00660.00662.00842300558805200
2017-07-24664.00665.00658.00664.001328800879847700
2017-07-21658.00672.00653.00672.0028407001887636200
2017-07-20657.00660.00653.00657.00761700500245500
2017-07-19651.00658.00646.00656.001215900795021700
2017-07-18656.00657.00646.00651.00925800602114200
2017-07-14659.00664.00657.00661.001294400854862000
2017-07-13667.00669.00655.00656.001198900790160000
2017-07-12667.00674.00664.00665.001448200966445800
2017-07-11667.00674.00666.00669.0016092001078729400
2017-07-10672.00673.00665.00669.001155300772497600
2017-07-07667.00672.00666.00667.001437200960817800
2017-07-06675.00676.00666.00673.0016495001108876300
2017-07-05671.00679.00669.00677.0038060002564179900
2017-07-04680.00686.00668.00671.0036133002431498600
2017-07-03675.00679.00670.00678.0020392001376780400
2017-06-30666.00675.00663.00674.0021744001459074900
2017-06-29667.00676.00667.00674.0023346001569198700
2017-06-28657.00661.00655.00660.001253500826200600
2017-06-27654.00657.00649.00656.001228600804131800
2017-06-26650.00650.00641.00645.001022800661124300
2017-06-23645.00648.00638.00648.001261700812126600
2017-06-22635.00642.00633.00639.00793700507045100
2017-06-21639.00639.00635.00639.001424700908056400
2017-06-20643.00648.00640.00645.0016812001084943800
2017-06-19641.00642.00636.00638.001123000716464900
2017-06-16638.00644.00635.00638.0026142001668305500
2017-06-15627.00633.00624.00630.001495200940050400
2017-06-14631.00634.00628.00631.001309400827301600
2017-06-13624.00632.00621.00629.001087700681645300
2017-06-12626.00637.00626.00628.001379100870221100
2017-06-09615.00630.00614.00627.0023965001490335300
2017-06-08614.00619.00613.00614.0022680001395347100
2017-06-07611.00613.00602.00611.0034960002130973400
2017-06-06611.00619.00610.00610.0031655001940811800
2017-06-05614.00618.00611.00615.0016464001011841000
2017-06-02603.00625.00602.00622.0020889001289308800
2017-06-01590.00604.00589.00598.0020327001216903600
2017-05-31590.00594.00588.00588.0017293001018873300
2017-05-30598.00599.00591.00592.001036900615787300
2017-05-29596.00600.00594.00598.00919700549646700
2017-05-26595.00603.00595.00597.001304900781006500
2017-05-25596.00601.00594.00597.001624400970329300
2017-05-24601.00603.00594.00597.001664600995696100
2017-05-23601.00602.00593.00596.001167300697466700
2017-05-22606.00606.00600.00602.00985500593620800
2017-05-19601.00607.00598.00604.001527900921408900
2017-05-18607.00608.00598.00602.0017982001084660600
2017-05-17624.00626.00618.00622.001002100624363400
2017-05-16631.00633.00627.00631.001132200713837100
2017-05-15630.00633.00624.00631.001470400925244000
2017-05-12639.00640.00632.00638.0025548001629178700
2017-05-11634.00647.00625.00644.0025783001648902200
2017-05-10624.00625.00615.00620.001178900731753400
2017-05-09620.00626.00618.00625.001237900770956600
2017-05-08613.00626.00611.00625.001565500973125600
2017-05-02602.00608.00600.00605.001224000740781200
2017-05-01596.00600.00589.00600.001035300616312600
2017-04-28602.00606.00594.00598.001186300710032100
2017-04-27607.00607.00601.00607.00986300596553200
2017-04-26600.00606.00596.00606.001282700772741700
2017-04-25588.00597.00587.00596.001316000782332000
2017-04-24593.00595.00586.00587.001292400761261700
2017-04-21577.00583.00572.00580.0018658001078178100
2017-04-20569.00580.00565.00575.0019575001125013100
2017-04-19561.00573.00556.00568.0020252001145058500
2017-04-18563.00576.00561.00566.0021813001241601100
2017-04-17558.00561.00551.00560.001695200944530500
2017-04-14552.00562.00549.00559.001490300830402300
2017-04-13555.00562.00552.00557.0018351001022944000
2017-04-12557.00563.00556.00563.001384500775788400
2017-04-11558.00565.00556.00563.001405400788874900
2017-04-10559.00569.00556.00566.0018861001061157800
2017-04-07559.00566.00554.00555.0025043001400271800
2017-04-06552.00557.00549.00553.0025812001426964800
2017-04-05570.00572.00550.00553.0038738002158654500
2017-04-04575.00576.00567.00572.0025024001427314500
2017-04-03584.00584.00575.00580.0021943001272500300
2017-03-31598.00603.00581.00581.0024359001437358000
2017-03-30594.00596.00589.00591.0021340001263074200
2017-03-29612.00615.00592.00598.0020342001222245500
2017-03-28606.00608.00601.00606.0024526001484289900
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

   ※ 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。 

Twitter