イーグル工業(6486)の株価時系列情報
イーグル工業(6486)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 |
---|---|---|---|---|---|
1984/12/28 | 690 | 690 | 690 | 690 | 1,000 |
1984/12/27 | 701 | 701 | 690 | 690 | 8,000 |
1984/12/26 | 710 | 710 | 697 | 697 | 5,000 |
1984/12/25 | 701 | 701 | 698 | 698 | 17,000 |
1984/12/24 | 701 | 701 | 701 | 701 | 2,000 |
1984/12/22 | 700 | 700 | 700 | 700 | 1,000 |
1984/12/21 | 699 | 700 | 699 | 700 | 3,000 |
1984/12/20 | 705 | 705 | 700 | 700 | 14,000 |
1984/12/19 | 707 | 707 | 705 | 705 | 13,000 |
1984/12/14 | 706 | 706 | 700 | 705 | 8,000 |
1984/12/13 | 700 | 705 | 700 | 705 | 12,000 |
1984/12/12 | 700 | 700 | 698 | 698 | 2,000 |
1984/12/11 | 725 | 725 | 700 | 700 | 10,000 |
1984/12/10 | 730 | 730 | 725 | 729 | 5,000 |
1984/12/05 | 700 | 701 | 700 | 701 | 12,000 |
1984/12/04 | 702 | 702 | 690 | 695 | 28,000 |
1984/12/03 | 701 | 702 | 700 | 700 | 24,000 |
1984/12/01 | 700 | 701 | 700 | 701 | 5,000 |
1984/11/30 | 701 | 701 | 700 | 700 | 8,000 |
1984/11/29 | 700 | 700 | 690 | 700 | 14,000 |
1984/11/28 | 700 | 700 | 696 | 700 | 15,000 |
1984/11/27 | 700 | 700 | 700 | 700 | 9,000 |
1984/11/26 | 702 | 703 | 700 | 700 | 22,000 |
1984/11/24 | 700 | 703 | 700 | 702 | 17,000 |
1984/11/22 | 700 | 704 | 695 | 701 | 32,000 |
1984/11/21 | 700 | 700 | 694 | 695 | 39,000 |
1984/11/20 | 690 | 692 | 690 | 692 | 8,000 |
1984/11/19 | 720 | 720 | 700 | 700 | 34,000 |
1984/11/17 | 721 | 721 | 714 | 714 | 4,000 |
1984/11/16 | 713 | 713 | 713 | 713 | 1,000 |
1984/11/15 | 711 | 711 | 711 | 711 | 1,000 |
1984/11/14 | 702 | 702 | 702 | 702 | 1,000 |
1984/11/13 | 711 | 711 | 700 | 700 | 3,000 |
1984/11/12 | 710 | 711 | 710 | 711 | 4,000 |
1984/11/08 | 710 | 710 | 710 | 710 | 3,000 |
1984/11/07 | 720 | 720 | 720 | 720 | 2,000 |
1984/11/05 | 750 | 750 | 750 | 750 | 1,000 |
1984/11/02 | 740 | 740 | 740 | 740 | 2,000 |
1984/11/01 | 760 | 760 | 760 | 760 | 4,000 |
1984/10/30 | 760 | 760 | 760 | 760 | 5,000 |
1984/10/25 | 800 | 800 | 800 | 800 | 5,000 |
1984/10/24 | 790 | 800 | 790 | 800 | 7,000 |
1984/10/22 | 769 | 780 | 769 | 780 | 7,000 |
1984/10/20 | 768 | 769 | 768 | 769 | 2,000 |
1984/10/19 | 770 | 770 | 770 | 770 | 3,000 |
1984/10/18 | 775 | 775 | 775 | 775 | 10,000 |
1984/10/17 | 771 | 779 | 771 | 775 | 3,000 |
1984/10/16 | 779 | 779 | 779 | 779 | 1,000 |
1984/10/12 | 780 | 780 | 780 | 780 | 5,000 |
1984/10/09 | 791 | 791 | 780 | 780 | 3,000 |
1984/09/27 | 841 | 841 | 841 | 841 | 4,000 |
1984/09/21 | 864 | 864 | 864 | 864 | 12,000 |
1984/09/20 | 865 | 865 | 865 | 865 | 39,000 |
1984/09/18 | 869 | 869 | 867 | 868 | 12,000 |
1984/09/17 | 870 | 880 | 870 | 870 | 8,000 |
1984/09/14 | 870 | 870 | 870 | 870 | 12,000 |
1984/09/13 | 890 | 920 | 890 | 894 | 208,000 |
1984/09/12 | 850 | 880 | 850 | 880 | 49,000 |
1984/09/11 | 810 | 811 | 810 | 811 | 25,000 |
1984/09/07 | 849 | 849 | 839 | 844 | 25,000 |
1984/09/06 | 854 | 860 | 848 | 848 | 42,000 |
1984/09/05 | 868 | 870 | 864 | 864 | 13,000 |
1984/09/04 | 850 | 880 | 850 | 875 | 124,000 |
1984/09/03 | 850 | 850 | 850 | 850 | 56,000 |
1984/08/31 | 760 | 765 | 760 | 760 | 23,000 |
1984/08/30 | 715 | 735 | 715 | 735 | 25,000 |
1984/08/29 | 725 | 725 | 716 | 716 | 18,000 |
1984/08/28 | 735 | 735 | 730 | 730 | 14,000 |
1984/08/25 | 730 | 730 | 730 | 730 | 3,000 |
1984/08/24 | 725 | 725 | 725 | 725 | 1,000 |
1984/08/23 | 716 | 721 | 716 | 721 | 2,000 |
1984/08/22 | 730 | 730 | 721 | 721 | 5,000 |
1984/08/21 | 740 | 740 | 731 | 731 | 4,000 |
1984/08/20 | 730 | 730 | 730 | 730 | 2,000 |
1984/08/18 | 717 | 722 | 716 | 716 | 4,000 |
1984/08/17 | 711 | 711 | 710 | 711 | 3,000 |
1984/08/16 | 710 | 710 | 710 | 710 | 4,000 |
1984/08/14 | 700 | 700 | 690 | 690 | 2,000 |
1984/08/13 | 690 | 690 | 690 | 690 | 2,000 |
1984/08/06 | 680 | 680 | 680 | 680 | 1,000 |
1984/08/03 | 690 | 700 | 690 | 700 | 4,000 |
1984/08/02 | 690 | 690 | 690 | 690 | 2,000 |
1984/07/28 | 680 | 680 | 680 | 680 | 4,000 |
1984/07/25 | 680 | 680 | 680 | 680 | 3,000 |
1984/07/21 | 690 | 690 | 690 | 690 | 2,000 |
1984/07/20 | 659 | 659 | 659 | 659 | 1,000 |
1984/07/19 | 656 | 657 | 656 | 656 | 4,000 |
1984/07/18 | 650 | 650 | 650 | 650 | 7,000 |
1984/07/13 | 670 | 670 | 670 | 670 | 3,000 |
1984/07/11 | 699 | 699 | 699 | 699 | 4,000 |
1984/07/10 | 680 | 680 | 680 | 680 | 2,000 |
1984/07/09 | 680 | 689 | 680 | 689 | 2,000 |
1984/07/06 | 680 | 680 | 680 | 680 | 1,000 |
1984/07/05 | 694 | 694 | 689 | 689 | 4,000 |
1984/07/03 | 699 | 699 | 699 | 699 | 3,000 |
1984/06/28 | 720 | 720 | 720 | 720 | 1,000 |
1984/06/27 | 720 | 720 | 720 | 720 | 1,000 |
1984/06/26 | 700 | 700 | 700 | 700 | 4,000 |
1984/06/25 | 700 | 700 | 700 | 700 | 4,000 |
1984/06/23 | 718 | 718 | 699 | 699 | 2,000 |
1984/06/21 | 700 | 700 | 700 | 700 | 2,000 |
1984/06/20 | 720 | 720 | 720 | 720 | 2,000 |
1984/06/19 | 720 | 725 | 720 | 720 | 11,000 |
1984/06/18 | 720 | 720 | 719 | 719 | 8,000 |
1984/06/16 | 720 | 720 | 720 | 720 | 4,000 |
1984/06/15 | 723 | 725 | 722 | 722 | 4,000 |
1984/06/14 | 724 | 724 | 723 | 723 | 5,000 |
1984/06/11 | 685 | 685 | 685 | 685 | 2,000 |
1984/06/06 | 665 | 665 | 665 | 665 | 2,000 |
1984/06/02 | 662 | 662 | 662 | 662 | 7,000 |
1984/05/30 | 700 | 710 | 700 | 710 | 12,000 |
1984/05/29 | 710 | 710 | 710 | 710 | 1,000 |
1984/05/28 | 720 | 720 | 710 | 710 | 2,000 |
1984/05/26 | 721 | 721 | 720 | 720 | 3,000 |
1984/05/25 | 733 | 733 | 730 | 733 | 10,000 |
1984/05/23 | 750 | 750 | 750 | 750 | 3,000 |
1984/05/21 | 770 | 770 | 770 | 770 | 4,000 |
1984/05/18 | 770 | 770 | 760 | 760 | 4,000 |
1984/05/17 | 765 | 765 | 765 | 765 | 1,000 |
1984/05/11 | 799 | 799 | 799 | 799 | 4,000 |
1984/05/09 | 771 | 771 | 771 | 771 | 3,000 |
1984/05/08 | 772 | 781 | 772 | 781 | 3,000 |
1984/05/07 | 771 | 771 | 771 | 771 | 2,000 |
1984/05/02 | 765 | 765 | 765 | 765 | 7,000 |
1984/05/01 | 790 | 790 | 789 | 789 | 3,000 |
1984/04/28 | 790 | 790 | 790 | 790 | 1,000 |
1984/04/27 | 808 | 808 | 790 | 790 | 6,000 |
1984/04/26 | 809 | 809 | 809 | 809 | 3,000 |
1984/04/25 | 800 | 809 | 800 | 809 | 6,000 |
1984/04/24 | 809 | 809 | 792 | 792 | 6,000 |
1984/04/23 | 809 | 809 | 809 | 809 | 2,000 |
1984/04/21 | 810 | 810 | 810 | 810 | 4,000 |
1984/04/20 | 810 | 810 | 810 | 810 | 6,000 |
1984/04/19 | 810 | 810 | 808 | 810 | 20,000 |
1984/04/18 | 810 | 810 | 810 | 810 | 10,000 |
1984/04/17 | 810 | 810 | 810 | 810 | 3,000 |
1984/04/16 | 811 | 820 | 811 | 820 | 8,000 |
1984/04/13 | 808 | 814 | 800 | 810 | 17,000 |
1984/04/12 | 810 | 810 | 800 | 809 | 48,000 |
1984/04/11 | 820 | 820 | 811 | 811 | 5,000 |
1984/04/10 | 810 | 811 | 810 | 811 | 6,000 |
1984/04/09 | 810 | 820 | 810 | 810 | 7,000 |
1984/04/06 | 803 | 803 | 803 | 803 | 2,000 |
1984/04/05 | 799 | 803 | 799 | 802 | 8,000 |
1984/04/04 | 795 | 795 | 795 | 795 | 4,000 |
1984/04/03 | 795 | 795 | 795 | 795 | 5,000 |
1984/04/02 | 790 | 797 | 790 | 795 | 8,000 |
1984/03/31 | 799 | 800 | 799 | 800 | 5,000 |
1984/03/30 | 827 | 827 | 820 | 820 | 5,000 |
1984/03/28 | 832 | 837 | 832 | 837 | 19,000 |
1984/03/28 | 1 -> 1.05 分割 | ||||
1984/03/27 | 889 | 900 | 880 | 900 | 27,000 |
1984/03/26 | 880 | 900 | 880 | 900 | 24,000 |
1984/03/23 | 849 | 850 | 845 | 849 | 8,000 |
1984/03/22 | 845 | 845 | 845 | 845 | 17,000 |
1984/03/21 | 849 | 849 | 840 | 845 | 12,000 |
1984/03/19 | 840 | 845 | 840 | 845 | 8,000 |
1984/03/17 | 845 | 845 | 845 | 845 | 8,000 |
1984/03/16 | 870 | 870 | 862 | 870 | 12,000 |
1984/03/15 | 850 | 861 | 850 | 860 | 11,000 |
1984/03/14 | 855 | 855 | 850 | 850 | 14,000 |
1984/03/13 | 861 | 865 | 851 | 851 | 16,000 |
1984/03/12 | 866 | 867 | 860 | 861 | 11,000 |
1984/03/09 | 870 | 870 | 860 | 860 | 8,000 |
1984/03/08 | 890 | 890 | 880 | 880 | 6,000 |
1984/03/07 | 915 | 915 | 890 | 890 | 51,000 |
1984/03/06 | 881 | 905 | 881 | 900 | 47,000 |
1984/03/05 | 865 | 880 | 865 | 880 | 12,000 |
1984/03/03 | 875 | 875 | 860 | 860 | 17,000 |
1984/03/02 | 874 | 880 | 873 | 875 | 15,000 |
1984/03/01 | 853 | 875 | 853 | 875 | 30,000 |
1984/02/29 | 868 | 868 | 860 | 861 | 20,000 |
1984/02/28 | 867 | 875 | 867 | 875 | 9,000 |
1984/02/27 | 821 | 831 | 820 | 831 | 12,000 |
1984/02/25 | 850 | 850 | 820 | 820 | 14,000 |
1984/02/23 | 848 | 848 | 847 | 847 | 2,000 |
1984/02/22 | 850 | 855 | 850 | 850 | 5,000 |
1984/02/21 | 860 | 865 | 860 | 860 | 14,000 |
1984/02/20 | 869 | 869 | 860 | 865 | 20,000 |
1984/02/18 | 869 | 869 | 869 | 869 | 2,000 |
1984/02/17 | 871 | 872 | 871 | 872 | 4,000 |
1984/02/16 | 875 | 875 | 875 | 875 | 7,000 |
1984/02/15 | 860 | 875 | 860 | 875 | 11,000 |
1984/02/14 | 870 | 870 | 870 | 870 | 20,000 |
1984/02/13 | 865 | 865 | 865 | 865 | 2,000 |
1984/02/10 | 865 | 875 | 865 | 870 | 36,000 |
1984/02/09 | 865 | 875 | 865 | 874 | 26,000 |
1984/02/08 | 831 | 860 | 831 | 860 | 14,000 |
1984/02/07 | 830 | 830 | 825 | 825 | 4,000 |
1984/02/06 | 831 | 831 | 830 | 830 | 6,000 |
1984/02/04 | 825 | 825 | 825 | 825 | 17,000 |
1984/02/03 | 825 | 850 | 820 | 825 | 19,000 |
1984/02/02 | 840 | 840 | 825 | 825 | 12,000 |
1984/02/01 | 830 | 832 | 830 | 830 | 14,000 |
1984/01/31 | 835 | 835 | 834 | 835 | 7,000 |
1984/01/30 | 840 | 840 | 835 | 835 | 2,000 |
1984/01/28 | 849 | 850 | 835 | 835 | 15,000 |
1984/01/27 | 850 | 850 | 850 | 850 | 7,000 |
1984/01/26 | 840 | 840 | 830 | 830 | 14,000 |
1984/01/25 | 849 | 849 | 830 | 830 | 7,000 |
1984/01/24 | 835 | 845 | 835 | 845 | 11,000 |
1984/01/23 | 840 | 840 | 836 | 836 | 2,000 |
1984/01/21 | 840 | 841 | 835 | 836 | 5,000 |
1984/01/20 | 850 | 850 | 840 | 840 | 12,000 |
1984/01/19 | 840 | 840 | 835 | 835 | 11,000 |
1984/01/18 | 845 | 845 | 836 | 836 | 3,000 |
1984/01/17 | 826 | 850 | 826 | 850 | 14,000 |
1984/01/13 | 830 | 830 | 825 | 825 | 5,000 |
1984/01/12 | 831 | 831 | 825 | 825 | 7,000 |
1984/01/11 | 830 | 830 | 825 | 825 | 12,000 |
1984/01/10 | 826 | 840 | 826 | 830 | 15,000 |
1984/01/09 | 840 | 840 | 825 | 826 | 6,000 |
1984/01/07 | 832 | 840 | 831 | 839 | 5,000 |
1984/01/06 | 840 | 840 | 825 | 831 | 6,000 |
1984/01/05 | 840 | 840 | 840 | 840 | 3,000 |
1984/01/04 | 821 | 821 | 821 | 821 | 2,000 |