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 |
---|---|---|---|---|---|
1998/12/29 | 320 | 320 | 320 | 320 | 1,000 |
1998/12/28 | 316 | 316 | 316 | 316 | 2,000 |
1998/12/25 | 321 | 321 | 321 | 321 | 4,000 |
1998/12/24 | 349 | 349 | 320 | 321 | 33,000 |
1998/12/22 | 317 | 329 | 317 | 320 | 5,000 |
1998/12/21 | 316 | 316 | 316 | 316 | 1,000 |
1998/12/18 | 330 | 330 | 315 | 315 | 12,000 |
1998/12/17 | 315 | 320 | 315 | 315 | 10,000 |
1998/12/15 | 312 | 312 | 312 | 312 | 2,000 |
1998/12/14 | 312 | 312 | 312 | 312 | 3,000 |
1998/12/11 | 310 | 320 | 310 | 312 | 22,000 |
1998/12/10 | 314 | 314 | 314 | 314 | 1,000 |
1998/12/09 | 320 | 320 | 312 | 314 | 11,000 |
1998/12/08 | 322 | 322 | 322 | 322 | 1,000 |
1998/12/07 | 330 | 330 | 318 | 320 | 9,000 |
1998/12/04 | 361 | 361 | 330 | 330 | 66,000 |
1998/12/03 | 324 | 324 | 320 | 321 | 8,000 |
1998/12/02 | 331 | 331 | 331 | 331 | 1,000 |
1998/11/30 | 316 | 320 | 316 | 317 | 6,000 |
1998/11/27 | 325 | 331 | 316 | 331 | 20,000 |
1998/11/26 | 312 | 313 | 311 | 313 | 6,000 |
1998/11/25 | 340 | 340 | 312 | 312 | 24,000 |
1998/11/20 | 302 | 302 | 300 | 302 | 13,000 |
1998/11/19 | 306 | 306 | 305 | 305 | 7,000 |
1998/11/18 | 319 | 319 | 306 | 306 | 8,000 |
1998/11/13 | 305 | 305 | 302 | 302 | 4,000 |
1998/11/12 | 310 | 310 | 305 | 305 | 4,000 |
1998/11/11 | 320 | 320 | 310 | 310 | 5,000 |
1998/11/09 | 310 | 320 | 310 | 320 | 2,000 |
1998/11/06 | 303 | 303 | 302 | 302 | 8,000 |
1998/11/05 | 325 | 325 | 325 | 325 | 4,000 |
1998/11/04 | 327 | 327 | 325 | 325 | 2,000 |
1998/10/29 | 305 | 305 | 305 | 305 | 4,000 |
1998/10/28 | 305 | 305 | 305 | 305 | 1,000 |
1998/10/27 | 310 | 310 | 302 | 302 | 3,000 |
1998/10/23 | 328 | 328 | 310 | 310 | 29,000 |
1998/10/22 | 318 | 320 | 306 | 306 | 10,000 |
1998/10/21 | 303 | 303 | 303 | 303 | 1,000 |
1998/10/20 | 328 | 328 | 302 | 302 | 7,000 |
1998/10/19 | 301 | 302 | 300 | 300 | 8,000 |
1998/10/16 | 300 | 300 | 300 | 300 | 2,000 |
1998/10/15 | 300 | 300 | 300 | 300 | 2,000 |
1998/10/13 | 300 | 305 | 300 | 305 | 3,000 |
1998/10/12 | 301 | 320 | 300 | 320 | 14,000 |
1998/10/09 | 312 | 312 | 300 | 300 | 5,000 |
1998/10/08 | 320 | 320 | 320 | 320 | 3,000 |
1998/10/07 | 316 | 320 | 315 | 320 | 5,000 |
1998/10/06 | 316 | 317 | 316 | 316 | 6,000 |
1998/10/05 | 320 | 320 | 320 | 320 | 3,000 |
1998/10/02 | 355 | 355 | 320 | 320 | 4,000 |
1998/10/01 | 331 | 331 | 320 | 320 | 6,000 |
1998/09/30 | 359 | 359 | 359 | 359 | 1,000 |
1998/09/29 | 360 | 360 | 360 | 360 | 1,000 |
1998/09/25 | 349 | 349 | 349 | 349 | 1,000 |
1998/09/24 | 375 | 375 | 372 | 372 | 22,000 |
1998/09/22 | 348 | 348 | 331 | 331 | 12,000 |
1998/09/18 | 349 | 349 | 349 | 349 | 1,000 |
1998/09/14 | 336 | 336 | 336 | 336 | 1,000 |
1998/09/11 | 365 | 365 | 330 | 346 | 11,000 |
1998/09/09 | 333 | 333 | 333 | 333 | 1,000 |
1998/09/08 | 331 | 332 | 331 | 332 | 7,000 |
1998/09/07 | 330 | 331 | 330 | 331 | 2,000 |
1998/09/04 | 330 | 331 | 330 | 330 | 6,000 |
1998/09/03 | 354 | 360 | 354 | 360 | 5,000 |
1998/09/02 | 356 | 356 | 340 | 340 | 5,000 |
1998/09/01 | 355 | 355 | 355 | 355 | 3,000 |
1998/08/31 | 340 | 360 | 340 | 360 | 4,000 |
1998/08/28 | 323 | 325 | 320 | 320 | 8,000 |
1998/08/27 | 350 | 350 | 330 | 333 | 38,000 |
1998/08/26 | 355 | 355 | 350 | 350 | 4,000 |
1998/08/25 | 374 | 374 | 350 | 350 | 22,000 |
1998/08/24 | 360 | 360 | 360 | 360 | 1,000 |
1998/08/21 | 338 | 338 | 338 | 338 | 1,000 |
1998/08/20 | 336 | 337 | 336 | 337 | 3,000 |
1998/08/19 | 332 | 335 | 332 | 335 | 2,000 |
1998/08/18 | 342 | 345 | 333 | 333 | 4,000 |
1998/08/17 | 333 | 333 | 332 | 332 | 2,000 |
1998/08/14 | 350 | 351 | 331 | 331 | 6,000 |
1998/08/13 | 355 | 355 | 350 | 350 | 12,000 |
1998/08/12 | 355 | 356 | 355 | 356 | 4,000 |
1998/08/11 | 357 | 357 | 355 | 355 | 3,000 |
1998/08/10 | 355 | 358 | 355 | 357 | 8,000 |
1998/08/07 | 370 | 370 | 369 | 369 | 4,000 |
1998/08/06 | 370 | 370 | 370 | 370 | 4,000 |
1998/08/05 | 370 | 370 | 360 | 365 | 7,000 |
1998/08/04 | 375 | 375 | 370 | 370 | 4,000 |
1998/08/03 | 370 | 379 | 370 | 379 | 2,000 |
1998/07/31 | 370 | 375 | 370 | 375 | 4,000 |
1998/07/30 | 370 | 370 | 360 | 360 | 2,000 |
1998/07/29 | 355 | 356 | 355 | 356 | 5,000 |
1998/07/28 | 351 | 354 | 351 | 354 | 4,000 |
1998/07/27 | 370 | 370 | 360 | 365 | 7,000 |
1998/07/24 | 400 | 400 | 365 | 370 | 42,000 |
1998/07/23 | 390 | 390 | 390 | 390 | 3,000 |
1998/07/22 | 400 | 400 | 400 | 400 | 2,000 |
1998/07/21 | 399 | 399 | 399 | 399 | 1,000 |
1998/07/16 | 392 | 394 | 392 | 394 | 6,000 |
1998/07/15 | 396 | 396 | 396 | 396 | 2,000 |
1998/07/14 | 402 | 409 | 392 | 392 | 9,000 |
1998/07/13 | 380 | 400 | 380 | 400 | 4,000 |
1998/07/10 | 411 | 411 | 411 | 411 | 5,000 |
1998/07/09 | 405 | 410 | 405 | 410 | 5,000 |
1998/07/08 | 410 | 410 | 402 | 402 | 3,000 |
1998/07/07 | 402 | 420 | 402 | 411 | 19,000 |
1998/07/06 | 399 | 409 | 399 | 400 | 9,000 |
1998/07/03 | 395 | 399 | 395 | 395 | 6,000 |
1998/07/02 | 394 | 410 | 391 | 410 | 17,000 |
1998/07/01 | 394 | 394 | 381 | 391 | 10,000 |
1998/06/30 | 394 | 394 | 394 | 394 | 2,000 |
1998/06/29 | 385 | 394 | 385 | 394 | 10,000 |
1998/06/26 | 366 | 385 | 366 | 385 | 2,000 |
1998/06/25 | 395 | 395 | 395 | 395 | 19,000 |
1998/06/24 | 361 | 380 | 361 | 380 | 2,000 |
1998/06/23 | 380 | 380 | 355 | 375 | 4,000 |
1998/06/22 | 360 | 375 | 360 | 375 | 2,000 |
1998/06/19 | 378 | 380 | 360 | 380 | 11,000 |
1998/06/18 | 385 | 385 | 370 | 380 | 7,000 |
1998/06/17 | 370 | 370 | 358 | 370 | 10,000 |
1998/06/16 | 380 | 380 | 355 | 355 | 5,000 |
1998/06/15 | 395 | 395 | 387 | 387 | 58,000 |
1998/06/12 | 351 | 360 | 350 | 360 | 28,000 |
1998/06/11 | 350 | 355 | 350 | 350 | 4,000 |
1998/06/09 | 351 | 369 | 346 | 369 | 5,000 |
1998/06/04 | 351 | 351 | 351 | 351 | 1,000 |
1998/06/03 | 379 | 379 | 351 | 351 | 2,000 |
1998/06/02 | 385 | 385 | 385 | 385 | 1,000 |
1998/06/01 | 366 | 390 | 366 | 390 | 7,000 |
1998/05/26 | 383 | 383 | 383 | 383 | 2,000 |
1998/05/25 | 383 | 383 | 366 | 380 | 25,000 |
1998/05/22 | 333 | 358 | 333 | 358 | 12,000 |
1998/05/21 | 364 | 368 | 364 | 368 | 6,000 |
1998/05/20 | 340 | 365 | 340 | 365 | 6,000 |
1998/05/19 | 355 | 355 | 340 | 340 | 2,000 |
1998/05/18 | 340 | 340 | 340 | 340 | 4,000 |
1998/05/15 | 341 | 341 | 340 | 340 | 4,000 |
1998/05/14 | 350 | 358 | 350 | 358 | 4,000 |
1998/05/12 | 358 | 360 | 358 | 360 | 2,000 |
1998/05/11 | 342 | 358 | 342 | 358 | 2,000 |
1998/05/08 | 341 | 341 | 341 | 341 | 2,000 |
1998/05/07 | 341 | 345 | 341 | 345 | 2,000 |
1998/05/06 | 355 | 355 | 345 | 345 | 5,000 |
1998/05/01 | 375 | 375 | 350 | 350 | 5,000 |
1998/04/30 | 345 | 345 | 345 | 345 | 5,000 |
1998/04/28 | 350 | 360 | 345 | 360 | 5,000 |
1998/04/27 | 365 | 375 | 360 | 375 | 5,000 |
1998/04/24 | 382 | 382 | 382 | 382 | 20,000 |
1998/04/23 | 342 | 342 | 342 | 342 | 1,000 |
1998/04/22 | 341 | 341 | 340 | 340 | 9,000 |
1998/04/21 | 348 | 348 | 345 | 345 | 6,000 |
1998/04/20 | 357 | 357 | 348 | 348 | 7,000 |
1998/04/17 | 355 | 355 | 347 | 347 | 11,000 |
1998/04/16 | 350 | 350 | 350 | 350 | 5,000 |
1998/04/15 | 352 | 352 | 352 | 352 | 2,000 |
1998/04/13 | 360 | 360 | 352 | 352 | 5,000 |
1998/04/10 | 359 | 360 | 359 | 360 | 2,000 |
1998/04/09 | 353 | 353 | 352 | 352 | 2,000 |
1998/04/07 | 351 | 352 | 351 | 351 | 4,000 |
1998/04/06 | 347 | 350 | 345 | 350 | 11,000 |
1998/04/03 | 341 | 348 | 341 | 348 | 5,000 |
1998/04/02 | 376 | 376 | 340 | 340 | 8,000 |
1998/04/01 | 368 | 378 | 368 | 378 | 4,000 |
1998/03/26 | 398 | 398 | 398 | 398 | 1,000 |
1998/03/25 | 414 | 414 | 411 | 411 | 20,000 |
1998/03/24 | 405 | 405 | 391 | 391 | 3,000 |
1998/03/23 | 391 | 395 | 391 | 395 | 2,000 |
1998/03/20 | 391 | 391 | 390 | 390 | 7,000 |
1998/03/19 | 390 | 390 | 390 | 390 | 6,000 |
1998/03/18 | 400 | 400 | 393 | 393 | 14,000 |
1998/03/17 | 400 | 400 | 400 | 400 | 10,000 |
1998/03/16 | 402 | 402 | 401 | 401 | 2,000 |
1998/03/13 | 385 | 407 | 385 | 405 | 12,000 |
1998/03/12 | 403 | 403 | 393 | 393 | 5,000 |
1998/03/11 | 393 | 393 | 393 | 393 | 4,000 |
1998/03/10 | 392 | 392 | 392 | 392 | 4,000 |
1998/03/09 | 415 | 415 | 391 | 391 | 4,000 |
1998/03/06 | 419 | 419 | 410 | 410 | 11,000 |
1998/03/05 | 410 | 420 | 410 | 420 | 10,000 |
1998/03/04 | 407 | 420 | 406 | 410 | 12,000 |
1998/03/03 | 411 | 417 | 406 | 407 | 22,000 |
1998/03/02 | 406 | 406 | 396 | 406 | 10,000 |
1998/02/27 | 401 | 401 | 400 | 401 | 16,000 |
1998/02/26 | 418 | 418 | 410 | 410 | 10,000 |
1998/02/25 | 412 | 412 | 408 | 408 | 25,000 |
1998/02/24 | 400 | 400 | 380 | 380 | 18,000 |
1998/02/23 | 390 | 390 | 390 | 390 | 1,000 |
1998/02/20 | 395 | 395 | 395 | 395 | 1,000 |
1998/02/19 | 406 | 406 | 400 | 400 | 5,000 |
1998/02/18 | 406 | 406 | 405 | 405 | 8,000 |
1998/02/17 | 415 | 415 | 405 | 405 | 3,000 |
1998/02/16 | 432 | 432 | 417 | 417 | 4,000 |
1998/02/13 | 440 | 440 | 432 | 432 | 31,000 |
1998/02/12 | 435 | 438 | 432 | 432 | 18,000 |
1998/02/10 | 432 | 435 | 420 | 430 | 19,000 |
1998/02/09 | 439 | 439 | 430 | 430 | 11,000 |
1998/02/06 | 435 | 435 | 430 | 435 | 25,000 |
1998/02/05 | 385 | 400 | 385 | 400 | 12,000 |
1998/02/04 | 405 | 405 | 380 | 390 | 4,000 |
1998/02/03 | 405 | 411 | 405 | 410 | 16,000 |
1998/02/02 | 425 | 425 | 420 | 420 | 4,000 |
1998/01/30 | 430 | 430 | 430 | 430 | 3,000 |
1998/01/29 | 439 | 440 | 426 | 426 | 13,000 |
1998/01/28 | 420 | 438 | 420 | 438 | 48,000 |
1998/01/27 | 410 | 420 | 403 | 420 | 21,000 |
1998/01/26 | 403 | 420 | 401 | 405 | 33,000 |
1998/01/23 | 416 | 416 | 415 | 415 | 24,000 |
1998/01/22 | 400 | 400 | 400 | 400 | 5,000 |
1998/01/21 | 380 | 385 | 380 | 385 | 23,000 |
1998/01/20 | 370 | 379 | 362 | 379 | 15,000 |
1998/01/19 | 359 | 370 | 359 | 370 | 7,000 |
1998/01/16 | 337 | 345 | 337 | 345 | 11,000 |
1998/01/14 | 345 | 345 | 342 | 342 | 3,000 |
1998/01/13 | 330 | 336 | 330 | 331 | 8,000 |
1998/01/12 | 349 | 349 | 337 | 337 | 2,000 |
1998/01/09 | 350 | 350 | 350 | 350 | 1,000 |
1998/01/08 | 340 | 340 | 340 | 340 | 6,000 |
1998/01/07 | 350 | 350 | 349 | 349 | 3,000 |
1998/01/06 | 333 | 333 | 333 | 333 | 6,000 |
1998/01/05 | 365 | 365 | 365 | 365 | 5,000 |