[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 
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
2016-03-17502.00514.00497.00502.001474000742380000
2016-03-16510.00512.00497.00501.0028650001436414000
2016-03-15515.00521.00509.00518.0024630001267766000
2016-03-14514.00524.00510.00518.0026710001381331000
2016-03-11498.00514.00498.00513.0033480001700664000
2016-03-10504.00509.00500.00506.0024740001247142000
2016-03-09512.00512.00498.00503.0034510001734812000
2016-03-08526.00533.00515.00519.0025180001314041000
2016-03-07525.00536.00525.00530.001734000920983000
2016-03-04518.00526.00508.00525.0035450001839090000
2016-03-03500.00522.00499.00515.0025440001308354000
2016-03-02500.00504.00496.00500.0024910001243711000
2016-03-01495.00499.00487.00492.001881000927525000
2016-02-29503.00513.00496.00496.001775000891765000
2016-02-26501.00505.00492.00493.001037000514241000
2016-02-25491.00502.00491.00498.001381000686521000
2016-02-24486.00503.00485.00493.001666000823553000
2016-02-23492.00502.00489.00492.002010000995943000
2016-02-22488.00494.00482.00487.001607000781524000
2016-02-19501.00505.00491.00493.002012000997842000
2016-02-18508.00513.00499.00505.001508000762550000
2016-02-17502.00513.00490.00498.0031440001574015000
2016-02-16489.00507.00484.00497.0029560001470002000
2016-02-15494.00502.00483.00497.0030140001483888000
2016-02-12466.00478.00458.00462.0040980001917475000
2016-02-10498.00506.00473.00479.0035990001750021000
2016-02-09508.00512.00493.00497.0028530001425922000
2016-02-08515.00533.00515.00526.0022940001205523000
2016-02-05525.00542.00520.00525.0026170001377780000
2016-02-04530.00542.00522.00534.0033480001786272000
2016-02-03560.00564.00526.00533.0050840002750420000
2016-02-02590.00607.00579.00584.0026730001575055000
2016-02-01654.00658.00587.00593.0040420002459197000
2016-01-29665.00682.00629.00660.0024420001599658000
2016-01-28658.00673.00655.00660.001464000972427000
2016-01-27648.00665.00648.00663.0019560001289278000
2016-01-26637.00638.00620.00628.001467000922703000
2016-01-25654.00659.00643.00649.001109000718888000
2016-01-22629.00645.00623.00644.001476000936293000
2016-01-21639.00647.00616.00616.001505000947427000
2016-01-20661.00661.00637.00639.0015690001013235000
2016-01-19674.00682.00656.00667.0015790001051761000
2016-01-18681.00681.00662.00675.0022120001482453000
2016-01-15686.00699.00680.00690.0046530003209809000
2016-01-14664.00681.00656.00678.0026750001787087000
2016-01-13663.00674.00659.00674.0015430001033522000
2016-01-12666.00669.00653.00653.001407000928168000
2016-01-08682.00692.00675.00676.001240000844753000
2016-01-07705.00710.00687.00688.001168000812358000
2016-01-06711.00718.00697.00701.001140000802172000
2016-01-05693.00715.00691.00711.0018140001282440000
2016-01-04706.00710.00686.00689.00845000586764000
2015-12-30712.00719.00706.00707.00802000569424000
2015-12-29691.00714.00687.00711.001277000902267000
2015-12-28685.00695.00685.00691.00623000430413000
2015-12-25693.00695.00681.00685.00551000376954000
2015-12-24704.00706.00693.00693.00607000422768000
2015-12-22695.00701.00689.00697.00949000660461000
2015-12-21689.00699.00680.00689.001225000841889000
2015-12-18709.00727.00695.00696.0020540001448548000
2015-12-17718.00722.00707.00710.0018420001310567000
2015-12-16684.00706.00684.00706.0027540001931617000
2015-12-15685.00689.00672.00674.0018340001246984000
2015-12-14684.00689.00681.00686.001273000870838000
2015-12-11696.00706.00696.00699.0018320001280509000
2015-12-10706.00707.00701.00701.001196000840698000
2015-12-09714.00719.00706.00712.0014830001056369000
2015-12-08724.00729.00716.00716.001373000988391000
2015-12-07733.00740.00721.00724.0018980001383398000
2015-12-04729.00729.00714.00725.0015210001098668000
2015-12-03745.00748.00736.00738.0014060001039852000
2015-12-02741.00748.00736.00743.0014740001095905000

   ※ 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