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 |
---|---|---|---|---|---|
1993/12/29 | 680 | 680 | 680 | 680 | 8,000 |
1993/12/28 | 685 | 685 | 680 | 680 | 10,000 |
1993/12/27 | 690 | 690 | 685 | 685 | 10,000 |
1993/12/24 | 675 | 690 | 675 | 690 | 21,000 |
1993/12/22 | 660 | 675 | 660 | 675 | 8,000 |
1993/12/21 | 663 | 663 | 663 | 663 | 5,000 |
1993/12/20 | 659 | 662 | 658 | 662 | 4,000 |
1993/12/17 | 658 | 658 | 658 | 658 | 1,000 |
1993/12/16 | 652 | 657 | 652 | 657 | 4,000 |
1993/12/15 | 644 | 644 | 644 | 644 | 1,000 |
1993/12/14 | 655 | 655 | 654 | 654 | 9,000 |
1993/12/10 | 650 | 655 | 650 | 655 | 11,000 |
1993/12/09 | 650 | 650 | 650 | 650 | 1,000 |
1993/12/08 | 640 | 650 | 640 | 650 | 12,000 |
1993/12/07 | 630 | 650 | 630 | 650 | 25,000 |
1993/12/06 | 601 | 601 | 601 | 601 | 36,000 |
1993/12/03 | 600 | 600 | 600 | 600 | 26,000 |
1993/12/01 | 600 | 600 | 585 | 600 | 4,000 |
1993/11/30 | 581 | 581 | 564 | 581 | 612,000 |
1993/11/29 | 600 | 600 | 580 | 580 | 9,000 |
1993/11/26 | 651 | 651 | 650 | 650 | 5,000 |
1993/11/25 | 650 | 650 | 650 | 650 | 13,000 |
1993/11/24 | 650 | 650 | 650 | 650 | 41,000 |
1993/11/22 | 699 | 699 | 692 | 692 | 3,000 |
1993/11/18 | 700 | 700 | 700 | 700 | 12,000 |
1993/11/17 | 700 | 700 | 697 | 700 | 6,000 |
1993/11/16 | 695 | 700 | 695 | 700 | 3,000 |
1993/11/15 | 700 | 700 | 700 | 700 | 4,000 |
1993/11/12 | 710 | 710 | 691 | 691 | 4,000 |
1993/11/11 | 720 | 720 | 700 | 700 | 5,000 |
1993/11/10 | 720 | 720 | 720 | 720 | 6,000 |
1993/11/09 | 730 | 730 | 720 | 720 | 3,000 |
1993/11/08 | 740 | 740 | 730 | 730 | 5,000 |
1993/11/05 | 740 | 740 | 740 | 740 | 2,000 |
1993/11/02 | 750 | 750 | 750 | 750 | 4,000 |
1993/11/01 | 730 | 730 | 730 | 730 | 3,000 |
1993/10/29 | 713 | 713 | 713 | 713 | 1,000 |
1993/10/28 | 731 | 740 | 730 | 730 | 36,000 |
1993/10/27 | 731 | 740 | 731 | 740 | 3,000 |
1993/10/26 | 755 | 756 | 749 | 749 | 14,000 |
1993/10/25 | 745 | 745 | 745 | 745 | 7,000 |
1993/10/22 | 744 | 744 | 734 | 735 | 11,000 |
1993/10/21 | 764 | 764 | 762 | 764 | 6,000 |
1993/10/20 | 763 | 763 | 763 | 763 | 6,000 |
1993/10/18 | 783 | 798 | 783 | 798 | 2,000 |
1993/10/15 | 763 | 763 | 763 | 763 | 5,000 |
1993/10/14 | 762 | 762 | 762 | 762 | 3,000 |
1993/10/13 | 762 | 762 | 762 | 762 | 3,000 |
1993/10/08 | 792 | 792 | 792 | 792 | 3,000 |
1993/10/07 | 800 | 800 | 800 | 800 | 6,000 |
1993/10/06 | 830 | 830 | 829 | 829 | 16,000 |
1993/10/05 | 830 | 830 | 828 | 829 | 10,000 |
1993/10/04 | 829 | 829 | 829 | 829 | 2,000 |
1993/10/01 | 830 | 830 | 830 | 830 | 22,000 |
1993/09/30 | 800 | 805 | 800 | 805 | 12,000 |
1993/09/29 | 800 | 800 | 800 | 800 | 33,000 |
1993/09/28 | 800 | 800 | 800 | 800 | 5,000 |
1993/09/27 | 800 | 808 | 800 | 808 | 7,000 |
1993/09/24 | 800 | 800 | 795 | 795 | 15,000 |
1993/09/22 | 794 | 796 | 784 | 790 | 20,000 |
1993/09/21 | 795 | 795 | 794 | 794 | 2,000 |
1993/09/20 | 825 | 825 | 825 | 825 | 26,000 |
1993/09/17 | 805 | 805 | 800 | 805 | 16,000 |
1993/09/16 | 805 | 805 | 805 | 805 | 7,000 |
1993/09/14 | 815 | 815 | 805 | 805 | 18,000 |
1993/09/13 | 810 | 810 | 795 | 805 | 5,000 |
1993/09/10 | 816 | 816 | 801 | 810 | 24,000 |
1993/09/09 | 808 | 808 | 808 | 808 | 15,000 |
1993/09/08 | 805 | 806 | 805 | 806 | 16,000 |
1993/09/07 | 805 | 805 | 805 | 805 | 31,000 |
1993/09/06 | 805 | 805 | 805 | 805 | 3,000 |
1993/09/03 | 809 | 809 | 805 | 809 | 11,000 |
1993/09/02 | 809 | 810 | 809 | 809 | 12,000 |
1993/09/01 | 809 | 809 | 809 | 809 | 5,000 |
1993/08/31 | 827 | 827 | 827 | 827 | 9,000 |
1993/08/30 | 840 | 840 | 835 | 835 | 13,000 |
1993/08/27 | 805 | 850 | 805 | 850 | 36,000 |
1993/08/25 | 811 | 820 | 811 | 820 | 13,000 |
1993/08/24 | 819 | 820 | 809 | 820 | 30,000 |
1993/08/23 | 809 | 820 | 809 | 809 | 16,000 |
1993/08/20 | 809 | 815 | 805 | 815 | 58,000 |
1993/08/19 | 811 | 811 | 805 | 805 | 37,000 |
1993/08/18 | 805 | 807 | 805 | 805 | 62,000 |
1993/08/17 | 820 | 820 | 805 | 805 | 12,000 |
1993/08/13 | 840 | 845 | 836 | 840 | 17,000 |
1993/08/12 | 820 | 831 | 820 | 830 | 16,000 |
1993/08/11 | 805 | 805 | 805 | 805 | 11,000 |
1993/08/10 | 815 | 815 | 810 | 815 | 11,000 |
1993/08/09 | 805 | 825 | 805 | 818 | 30,000 |
1993/08/06 | 811 | 811 | 805 | 805 | 13,000 |
1993/08/05 | 790 | 810 | 790 | 810 | 166,000 |
1993/08/04 | 778 | 780 | 778 | 780 | 3,000 |
1993/08/03 | 760 | 798 | 750 | 798 | 27,000 |
1993/08/02 | 780 | 780 | 780 | 780 | 3,000 |
1993/07/30 | 790 | 790 | 790 | 790 | 3,000 |
1993/07/29 | 758 | 795 | 758 | 795 | 5,000 |
1993/07/28 | 765 | 765 | 758 | 758 | 5,000 |
1993/07/26 | 747 | 747 | 739 | 739 | 9,000 |
1993/07/23 | 756 | 756 | 747 | 747 | 23,000 |
1993/07/22 | 746 | 746 | 746 | 746 | 2,000 |
1993/07/21 | 740 | 741 | 740 | 741 | 3,000 |
1993/07/20 | 749 | 749 | 749 | 749 | 4,000 |
1993/07/19 | 749 | 749 | 749 | 749 | 20,000 |
1993/07/16 | 748 | 749 | 748 | 749 | 4,000 |
1993/07/15 | 747 | 747 | 746 | 746 | 2,000 |
1993/07/14 | 742 | 746 | 742 | 746 | 5,000 |
1993/07/13 | 745 | 745 | 740 | 740 | 6,000 |
1993/07/12 | 740 | 740 | 730 | 735 | 13,000 |
1993/07/09 | 727 | 730 | 727 | 730 | 4,000 |
1993/07/08 | 730 | 730 | 726 | 726 | 73,000 |
1993/07/07 | 735 | 735 | 731 | 731 | 5,000 |
1993/07/06 | 742 | 742 | 731 | 731 | 2,000 |
1993/07/05 | 745 | 747 | 745 | 747 | 2,000 |
1993/07/02 | 770 | 770 | 745 | 745 | 16,000 |
1993/06/30 | 780 | 780 | 770 | 770 | 2,000 |
1993/06/29 | 780 | 780 | 780 | 780 | 2,000 |
1993/06/28 | 770 | 770 | 770 | 770 | 2,000 |
1993/06/25 | 765 | 766 | 765 | 766 | 15,000 |
1993/06/24 | 760 | 760 | 760 | 760 | 2,000 |
1993/06/23 | 744 | 750 | 743 | 750 | 4,000 |
1993/06/22 | 746 | 746 | 740 | 743 | 14,000 |
1993/06/21 | 750 | 750 | 740 | 740 | 8,000 |
1993/06/18 | 755 | 760 | 755 | 760 | 4,000 |
1993/06/17 | 750 | 750 | 750 | 750 | 18,000 |
1993/06/16 | 800 | 800 | 780 | 780 | 4,000 |
1993/06/15 | 840 | 845 | 810 | 810 | 40,000 |
1993/06/14 | 850 | 850 | 850 | 850 | 2,000 |
1993/06/11 | 840 | 841 | 840 | 841 | 5,000 |
1993/06/10 | 860 | 860 | 840 | 840 | 18,000 |
1993/06/08 | 865 | 870 | 850 | 850 | 35,000 |
1993/06/07 | 850 | 857 | 850 | 855 | 33,000 |
1993/06/04 | 850 | 850 | 840 | 845 | 13,000 |
1993/06/03 | 807 | 834 | 806 | 834 | 57,000 |
1993/06/02 | 820 | 820 | 805 | 805 | 25,000 |
1993/06/01 | 825 | 830 | 820 | 820 | 11,000 |
1993/05/31 | 856 | 856 | 850 | 850 | 7,000 |
1993/05/28 | 850 | 855 | 845 | 850 | 45,000 |
1993/05/27 | 860 | 868 | 855 | 855 | 13,000 |
1993/05/26 | 880 | 880 | 860 | 860 | 104,000 |
1993/05/25 | 889 | 889 | 873 | 873 | 197,000 |
1993/05/24 | 870 | 896 | 870 | 889 | 137,000 |
1993/05/21 | 770 | 832 | 770 | 827 | 99,000 |
1993/05/20 | 750 | 780 | 750 | 770 | 54,000 |
1993/05/19 | 738 | 745 | 738 | 745 | 50,000 |
1993/05/18 | 745 | 745 | 735 | 739 | 30,000 |
1993/05/17 | 750 | 750 | 750 | 750 | 1,000 |
1993/05/14 | 740 | 758 | 740 | 758 | 16,000 |
1993/05/13 | 765 | 770 | 765 | 770 | 31,000 |
1993/05/12 | 735 | 763 | 735 | 755 | 61,000 |
1993/05/11 | 728 | 737 | 721 | 737 | 43,000 |
1993/05/10 | 718 | 718 | 680 | 680 | 23,000 |
1993/05/07 | 719 | 719 | 717 | 718 | 19,000 |
1993/05/06 | 717 | 719 | 716 | 718 | 11,000 |
1993/04/30 | 670 | 697 | 670 | 697 | 27,000 |
1993/04/28 | 656 | 670 | 651 | 660 | 22,000 |
1993/04/27 | 654 | 654 | 654 | 654 | 1,000 |
1993/04/26 | 654 | 654 | 654 | 654 | 5,000 |
1993/04/23 | 670 | 670 | 660 | 665 | 18,000 |
1993/04/22 | 651 | 670 | 651 | 670 | 5,000 |
1993/04/21 | 651 | 660 | 650 | 650 | 5,000 |
1993/04/19 | 661 | 661 | 650 | 650 | 10,000 |
1993/04/16 | 671 | 685 | 671 | 680 | 14,000 |
1993/04/15 | 674 | 674 | 665 | 665 | 11,000 |
1993/04/14 | 686 | 686 | 674 | 674 | 14,000 |
1993/04/13 | 675 | 695 | 675 | 685 | 14,000 |
1993/04/12 | 695 | 699 | 675 | 675 | 26,000 |
1993/04/09 | 661 | 687 | 661 | 687 | 12,000 |
1993/04/08 | 645 | 655 | 645 | 655 | 3,000 |
1993/04/07 | 636 | 640 | 636 | 637 | 7,000 |
1993/04/06 | 640 | 649 | 635 | 635 | 6,000 |
1993/04/05 | 613 | 613 | 605 | 610 | 6,000 |
1993/04/02 | 583 | 583 | 583 | 583 | 12,000 |
1993/03/31 | 605 | 605 | 602 | 602 | 7,000 |
1993/03/30 | 602 | 607 | 602 | 607 | 4,000 |
1993/03/29 | 600 | 605 | 600 | 601 | 15,000 |
1993/03/26 | 591 | 591 | 591 | 591 | 5,000 |
1993/03/25 | 591 | 591 | 591 | 591 | 6,000 |
1993/03/24 | 590 | 591 | 590 | 591 | 12,000 |
1993/03/23 | 600 | 600 | 591 | 600 | 13,000 |
1993/03/22 | 591 | 591 | 591 | 591 | 2,000 |
1993/03/19 | 592 | 598 | 592 | 598 | 16,000 |
1993/03/18 | 605 | 605 | 602 | 602 | 4,000 |
1993/03/17 | 592 | 600 | 592 | 600 | 8,000 |
1993/03/16 | 580 | 595 | 580 | 590 | 16,000 |
1993/03/15 | 580 | 590 | 580 | 590 | 7,000 |
1993/03/12 | 573 | 580 | 573 | 580 | 3,000 |
1993/03/11 | 572 | 572 | 572 | 572 | 2,000 |
1993/03/09 | 580 | 580 | 580 | 580 | 6,000 |
1993/03/08 | 580 | 580 | 580 | 580 | 2,000 |
1993/03/03 | 580 | 580 | 580 | 580 | 5,000 |
1993/03/02 | 584 | 584 | 584 | 584 | 7,000 |
1993/03/01 | 594 | 595 | 594 | 595 | 4,000 |
1993/02/26 | 572 | 599 | 572 | 599 | 6,000 |
1993/02/25 | 560 | 571 | 560 | 571 | 11,000 |
1993/02/24 | 560 | 560 | 560 | 560 | 3,000 |
1993/02/18 | 562 | 562 | 562 | 562 | 1,000 |
1993/02/17 | 561 | 561 | 561 | 561 | 1,000 |
1993/02/16 | 571 | 571 | 571 | 571 | 1,000 |
1993/02/15 | 575 | 576 | 561 | 561 | 6,000 |
1993/02/12 | 575 | 575 | 575 | 575 | 2,000 |
1993/02/10 | 555 | 555 | 555 | 555 | 2,000 |
1993/02/09 | 560 | 560 | 555 | 556 | 8,000 |
1993/02/08 | 555 | 555 | 555 | 555 | 3,000 |
1993/02/05 | 554 | 554 | 554 | 554 | 1,000 |
1993/02/03 | 542 | 555 | 542 | 555 | 4,000 |
1993/02/01 | 555 | 555 | 555 | 555 | 1,000 |
1993/01/29 | 551 | 551 | 551 | 551 | 1,000 |
1993/01/27 | 555 | 555 | 555 | 555 | 1,000 |
1993/01/26 | 555 | 555 | 555 | 555 | 42,000 |
1993/01/25 | 540 | 555 | 540 | 555 | 7,000 |
1993/01/22 | 560 | 560 | 560 | 560 | 1,000 |
1993/01/20 | 560 | 560 | 560 | 560 | 2,000 |
1993/01/19 | 550 | 550 | 550 | 550 | 8,000 |
1993/01/18 | 549 | 549 | 549 | 549 | 2,000 |
1993/01/14 | 549 | 549 | 549 | 549 | 1,000 |
1993/01/13 | 540 | 540 | 540 | 540 | 2,000 |
1993/01/12 | 535 | 535 | 530 | 530 | 2,000 |
1993/01/11 | 537 | 537 | 536 | 536 | 2,000 |
1993/01/08 | 545 | 545 | 535 | 537 | 4,000 |
1993/01/07 | 535 | 535 | 535 | 535 | 6,000 |
1993/01/06 | 550 | 550 | 545 | 545 | 8,000 |