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 |
---|---|---|---|---|---|
2000/12/29 | 374 | 374 | 367 | 367 | 3,000 |
2000/12/28 | 369 | 374 | 369 | 374 | 8,000 |
2000/12/26 | 362 | 380 | 362 | 379 | 15,000 |
2000/12/25 | 381 | 381 | 380 | 381 | 32,000 |
2000/12/22 | 367 | 367 | 365 | 366 | 4,000 |
2000/12/21 | 375 | 375 | 362 | 362 | 5,000 |
2000/12/20 | 370 | 372 | 370 | 372 | 10,000 |
2000/12/19 | 376 | 376 | 370 | 370 | 16,000 |
2000/12/18 | 380 | 380 | 375 | 375 | 7,000 |
2000/12/15 | 394 | 394 | 381 | 381 | 11,000 |
2000/12/14 | 386 | 389 | 381 | 389 | 5,000 |
2000/12/13 | 395 | 395 | 386 | 387 | 16,000 |
2000/12/12 | 396 | 396 | 396 | 396 | 9,000 |
2000/12/11 | 399 | 399 | 396 | 398 | 11,000 |
2000/12/08 | 395 | 400 | 395 | 395 | 40,000 |
2000/12/07 | 400 | 410 | 399 | 410 | 30,000 |
2000/12/06 | 396 | 410 | 396 | 402 | 45,000 |
2000/12/05 | 410 | 410 | 393 | 395 | 86,000 |
2000/12/04 | 380 | 389 | 377 | 388 | 17,000 |
2000/12/01 | 373 | 380 | 371 | 380 | 22,000 |
2000/11/30 | 366 | 375 | 366 | 374 | 19,000 |
2000/11/29 | 363 | 367 | 363 | 366 | 12,000 |
2000/11/28 | 374 | 374 | 367 | 368 | 20,000 |
2000/11/27 | 350 | 370 | 348 | 369 | 24,000 |
2000/11/24 | 349 | 350 | 342 | 349 | 32,000 |
2000/11/22 | 345 | 345 | 341 | 341 | 12,000 |
2000/11/21 | 341 | 344 | 341 | 343 | 10,000 |
2000/11/20 | 341 | 345 | 341 | 341 | 8,000 |
2000/11/17 | 340 | 340 | 334 | 334 | 4,000 |
2000/11/16 | 338 | 340 | 338 | 340 | 15,000 |
2000/11/15 | 340 | 340 | 338 | 338 | 11,000 |
2000/11/14 | 340 | 340 | 337 | 338 | 6,000 |
2000/11/13 | 338 | 338 | 338 | 338 | 2,000 |
2000/11/10 | 339 | 340 | 339 | 340 | 2,000 |
2000/11/09 | 326 | 330 | 325 | 325 | 39,000 |
2000/11/08 | 335 | 335 | 330 | 330 | 30,000 |
2000/11/07 | 334 | 334 | 334 | 334 | 1,000 |
2000/11/06 | 337 | 340 | 330 | 339 | 18,000 |
2000/11/02 | 337 | 337 | 335 | 337 | 10,000 |
2000/11/01 | 331 | 337 | 331 | 337 | 4,000 |
2000/10/31 | 337 | 337 | 330 | 331 | 5,000 |
2000/10/30 | 333 | 337 | 333 | 337 | 11,000 |
2000/10/27 | 333 | 333 | 333 | 333 | 2,000 |
2000/10/26 | 322 | 325 | 322 | 325 | 4,000 |
2000/10/25 | 339 | 339 | 321 | 322 | 34,000 |
2000/10/24 | 334 | 334 | 320 | 325 | 21,000 |
2000/10/23 | 339 | 339 | 328 | 328 | 12,000 |
2000/10/20 | 320 | 335 | 319 | 330 | 43,000 |
2000/10/19 | 319 | 319 | 315 | 315 | 4,000 |
2000/10/18 | 322 | 322 | 315 | 315 | 15,000 |
2000/10/17 | 330 | 330 | 328 | 328 | 2,000 |
2000/10/13 | 315 | 318 | 315 | 318 | 2,000 |
2000/10/12 | 320 | 320 | 320 | 320 | 2,000 |
2000/10/11 | 326 | 326 | 320 | 325 | 13,000 |
2000/10/10 | 333 | 333 | 325 | 325 | 6,000 |
2000/10/06 | 334 | 334 | 333 | 333 | 8,000 |
2000/10/05 | 325 | 334 | 325 | 334 | 4,000 |
2000/10/04 | 331 | 333 | 325 | 325 | 7,000 |
2000/10/03 | 331 | 331 | 331 | 331 | 9,000 |
2000/10/02 | 330 | 330 | 330 | 330 | 3,000 |
2000/09/29 | 321 | 330 | 321 | 330 | 7,000 |
2000/09/28 | 321 | 321 | 321 | 321 | 7,000 |
2000/09/27 | 328 | 328 | 321 | 321 | 4,000 |
2000/09/26 | 318 | 328 | 318 | 328 | 3,000 |
2000/09/25 | 345 | 345 | 335 | 335 | 27,000 |
2000/09/22 | 344 | 345 | 335 | 335 | 8,000 |
2000/09/21 | 335 | 335 | 335 | 335 | 8,000 |
2000/09/20 | 330 | 330 | 330 | 330 | 16,000 |
2000/09/19 | 324 | 329 | 324 | 329 | 5,000 |
2000/09/18 | 320 | 324 | 315 | 324 | 12,000 |
2000/09/14 | 327 | 328 | 324 | 324 | 3,000 |
2000/09/13 | 328 | 328 | 328 | 328 | 2,000 |
2000/09/12 | 328 | 328 | 318 | 318 | 6,000 |
2000/09/11 | 318 | 328 | 318 | 328 | 3,000 |
2000/09/08 | 316 | 322 | 316 | 317 | 34,000 |
2000/09/07 | 340 | 340 | 330 | 330 | 8,000 |
2000/09/06 | 341 | 341 | 330 | 330 | 14,000 |
2000/09/05 | 340 | 341 | 335 | 340 | 8,000 |
2000/09/04 | 340 | 340 | 331 | 331 | 4,000 |
2000/09/01 | 335 | 335 | 330 | 330 | 5,000 |
2000/08/31 | 330 | 330 | 330 | 330 | 3,000 |
2000/08/30 | 334 | 334 | 329 | 329 | 9,000 |
2000/08/29 | 349 | 349 | 334 | 334 | 7,000 |
2000/08/28 | 349 | 349 | 348 | 349 | 6,000 |
2000/08/25 | 354 | 354 | 349 | 349 | 23,000 |
2000/08/24 | 336 | 359 | 336 | 359 | 33,000 |
2000/08/23 | 316 | 336 | 316 | 336 | 33,000 |
2000/08/22 | 331 | 331 | 330 | 331 | 5,000 |
2000/08/21 | 336 | 336 | 321 | 331 | 18,000 |
2000/08/18 | 337 | 337 | 335 | 335 | 17,000 |
2000/08/17 | 340 | 340 | 337 | 337 | 9,000 |
2000/08/16 | 348 | 348 | 335 | 335 | 12,000 |
2000/08/15 | 340 | 340 | 340 | 340 | 1,000 |
2000/08/14 | 335 | 339 | 335 | 339 | 3,000 |
2000/08/11 | 343 | 343 | 335 | 335 | 4,000 |
2000/08/10 | 349 | 349 | 348 | 348 | 11,000 |
2000/08/09 | 349 | 350 | 349 | 349 | 3,000 |
2000/08/08 | 344 | 349 | 338 | 349 | 8,000 |
2000/08/07 | 345 | 345 | 344 | 344 | 13,000 |
2000/08/04 | 341 | 349 | 341 | 345 | 8,000 |
2000/08/03 | 350 | 352 | 340 | 340 | 10,000 |
2000/08/02 | 350 | 350 | 350 | 350 | 2,000 |
2000/08/01 | 368 | 368 | 351 | 351 | 7,000 |
2000/07/31 | 354 | 356 | 353 | 353 | 25,000 |
2000/07/28 | 363 | 363 | 355 | 356 | 9,000 |
2000/07/27 | 361 | 368 | 361 | 368 | 20,000 |
2000/07/26 | 379 | 379 | 367 | 370 | 19,000 |
2000/07/25 | 385 | 385 | 366 | 366 | 44,000 |
2000/07/24 | 363 | 385 | 363 | 370 | 64,000 |
2000/07/21 | 353 | 358 | 353 | 358 | 11,000 |
2000/07/19 | 354 | 354 | 350 | 350 | 22,000 |
2000/07/18 | 351 | 360 | 351 | 352 | 18,000 |
2000/07/17 | 348 | 350 | 348 | 350 | 21,000 |
2000/07/14 | 355 | 355 | 348 | 348 | 5,000 |
2000/07/13 | 360 | 360 | 356 | 356 | 4,000 |
2000/07/12 | 350 | 360 | 350 | 360 | 41,000 |
2000/07/11 | 350 | 350 | 337 | 348 | 10,000 |
2000/07/10 | 345 | 350 | 345 | 345 | 14,000 |
2000/07/07 | 345 | 345 | 335 | 335 | 28,000 |
2000/07/06 | 356 | 356 | 345 | 345 | 22,000 |
2000/07/05 | 362 | 362 | 355 | 356 | 4,000 |
2000/07/04 | 345 | 362 | 345 | 362 | 32,000 |
2000/07/03 | 340 | 342 | 340 | 340 | 12,000 |
2000/06/30 | 332 | 336 | 332 | 335 | 11,000 |
2000/06/29 | 329 | 335 | 329 | 332 | 4,000 |
2000/06/28 | 330 | 330 | 322 | 326 | 8,000 |
2000/06/27 | 330 | 330 | 330 | 330 | 4,000 |
2000/06/26 | 327 | 327 | 327 | 327 | 4,000 |
2000/06/23 | 339 | 339 | 316 | 323 | 36,000 |
2000/06/22 | 333 | 333 | 328 | 329 | 23,000 |
2000/06/21 | 330 | 335 | 330 | 333 | 9,000 |
2000/06/20 | 335 | 335 | 330 | 335 | 15,000 |
2000/06/19 | 337 | 337 | 335 | 335 | 5,000 |
2000/06/16 | 330 | 338 | 330 | 338 | 11,000 |
2000/06/15 | 345 | 345 | 331 | 338 | 70,000 |
2000/06/14 | 341 | 341 | 335 | 335 | 10,000 |
2000/06/13 | 333 | 340 | 333 | 340 | 33,000 |
2000/06/12 | 330 | 335 | 330 | 333 | 15,000 |
2000/06/09 | 332 | 332 | 329 | 329 | 14,000 |
2000/06/08 | 340 | 340 | 332 | 332 | 7,000 |
2000/06/07 | 327 | 339 | 327 | 339 | 16,000 |
2000/06/06 | 329 | 329 | 325 | 325 | 11,000 |
2000/06/05 | 326 | 331 | 326 | 327 | 6,000 |
2000/06/02 | 325 | 338 | 325 | 326 | 27,000 |
2000/06/01 | 325 | 325 | 324 | 325 | 12,000 |
2000/05/31 | 324 | 325 | 324 | 325 | 9,000 |
2000/05/30 | 340 | 340 | 326 | 326 | 5,000 |
2000/05/29 | 337 | 340 | 315 | 340 | 14,000 |
2000/05/26 | 337 | 337 | 337 | 337 | 4,000 |
2000/05/25 | 339 | 339 | 335 | 337 | 25,000 |
2000/05/24 | 336 | 336 | 324 | 329 | 7,000 |
2000/05/23 | 335 | 335 | 334 | 335 | 6,000 |
2000/05/22 | 335 | 335 | 335 | 335 | 5,000 |
2000/05/19 | 337 | 337 | 335 | 335 | 5,000 |
2000/05/18 | 342 | 342 | 336 | 337 | 9,000 |
2000/05/17 | 342 | 345 | 342 | 342 | 7,000 |
2000/05/16 | 345 | 345 | 337 | 337 | 25,000 |
2000/05/15 | 325 | 345 | 320 | 345 | 22,000 |
2000/05/12 | 328 | 328 | 327 | 328 | 5,000 |
2000/05/11 | 318 | 318 | 318 | 318 | 2,000 |
2000/05/10 | 313 | 316 | 310 | 310 | 8,000 |
2000/05/09 | 312 | 312 | 312 | 312 | 2,000 |
2000/05/08 | 314 | 314 | 309 | 312 | 4,000 |
2000/05/02 | 304 | 314 | 304 | 314 | 3,000 |
2000/05/01 | 317 | 319 | 316 | 319 | 6,000 |
2000/04/28 | 304 | 304 | 302 | 302 | 9,000 |
2000/04/27 | 303 | 304 | 303 | 304 | 8,000 |
2000/04/26 | 300 | 304 | 300 | 302 | 7,000 |
2000/04/25 | 340 | 340 | 314 | 314 | 37,000 |
2000/04/24 | 325 | 328 | 324 | 328 | 4,000 |
2000/04/21 | 321 | 322 | 321 | 322 | 3,000 |
2000/04/20 | 320 | 329 | 320 | 320 | 20,000 |
2000/04/19 | 344 | 350 | 340 | 350 | 20,000 |
2000/04/18 | 335 | 337 | 335 | 337 | 5,000 |
2000/04/17 | 335 | 335 | 330 | 330 | 8,000 |
2000/04/13 | 348 | 348 | 336 | 336 | 19,000 |
2000/04/12 | 335 | 335 | 335 | 335 | 3,000 |
2000/04/11 | 339 | 339 | 334 | 335 | 8,000 |
2000/04/10 | 349 | 349 | 334 | 334 | 10,000 |
2000/04/07 | 325 | 325 | 324 | 324 | 8,000 |
2000/04/06 | 320 | 332 | 320 | 325 | 17,000 |
2000/04/05 | 320 | 330 | 320 | 320 | 8,000 |
2000/04/04 | 316 | 320 | 316 | 320 | 8,000 |
2000/04/03 | 317 | 317 | 317 | 317 | 2,000 |
2000/03/31 | 320 | 320 | 317 | 317 | 4,000 |
2000/03/30 | 320 | 320 | 320 | 320 | 8,000 |
2000/03/29 | 328 | 328 | 320 | 320 | 12,000 |
2000/03/28 | 328 | 328 | 328 | 328 | 2,000 |
2000/03/27 | 302 | 321 | 302 | 321 | 17,000 |
2000/03/24 | 332 | 332 | 317 | 317 | 32,000 |
2000/03/23 | 325 | 327 | 325 | 327 | 12,000 |
2000/03/22 | 324 | 325 | 323 | 323 | 6,000 |
2000/03/21 | 319 | 322 | 315 | 322 | 16,000 |
2000/03/17 | 308 | 320 | 308 | 320 | 9,000 |
2000/03/16 | 300 | 308 | 290 | 308 | 22,000 |
2000/03/15 | 316 | 316 | 305 | 305 | 9,000 |
2000/03/14 | 305 | 313 | 305 | 312 | 7,000 |
2000/03/13 | 305 | 306 | 305 | 306 | 5,000 |
2000/03/10 | 316 | 320 | 316 | 320 | 32,000 |
2000/03/09 | 305 | 310 | 300 | 300 | 8,000 |
2000/03/08 | 305 | 305 | 300 | 305 | 5,000 |
2000/03/07 | 304 | 310 | 304 | 307 | 9,000 |
2000/03/06 | 300 | 300 | 300 | 300 | 5,000 |
2000/03/03 | 305 | 305 | 300 | 300 | 10,000 |
2000/03/02 | 315 | 315 | 314 | 314 | 4,000 |
2000/02/29 | 290 | 300 | 290 | 291 | 15,000 |
2000/02/28 | 287 | 287 | 287 | 287 | 1,000 |
2000/02/25 | 305 | 305 | 300 | 301 | 29,000 |
2000/02/24 | 291 | 291 | 291 | 291 | 2,000 |
2000/02/23 | 286 | 291 | 286 | 291 | 9,000 |
2000/02/22 | 286 | 287 | 286 | 287 | 5,000 |
2000/02/21 | 286 | 288 | 286 | 286 | 30,000 |
2000/02/18 | 302 | 302 | 286 | 286 | 11,000 |
2000/02/17 | 302 | 302 | 300 | 300 | 4,000 |
2000/02/16 | 300 | 301 | 300 | 301 | 16,000 |
2000/02/15 | 301 | 301 | 300 | 300 | 6,000 |
2000/02/14 | 315 | 315 | 300 | 300 | 9,000 |
2000/02/10 | 297 | 297 | 295 | 295 | 44,000 |
2000/02/09 | 300 | 300 | 297 | 297 | 22,000 |
2000/02/08 | 300 | 302 | 299 | 300 | 25,000 |
2000/02/07 | 310 | 314 | 303 | 303 | 36,000 |
2000/02/04 | 323 | 324 | 310 | 310 | 16,000 |
2000/02/03 | 315 | 322 | 315 | 322 | 2,000 |
2000/02/02 | 323 | 323 | 313 | 313 | 7,000 |
2000/02/01 | 310 | 320 | 310 | 310 | 7,000 |
2000/01/31 | 317 | 317 | 317 | 317 | 2,000 |
2000/01/28 | 310 | 311 | 310 | 310 | 7,000 |
2000/01/27 | 310 | 313 | 308 | 309 | 23,000 |
2000/01/26 | 313 | 313 | 310 | 310 | 16,000 |
2000/01/25 | 322 | 322 | 313 | 313 | 30,000 |
2000/01/24 | 322 | 334 | 313 | 333 | 43,000 |
2000/01/21 | 310 | 323 | 308 | 315 | 19,000 |
2000/01/20 | 311 | 311 | 309 | 310 | 34,000 |
2000/01/19 | 315 | 315 | 310 | 311 | 17,000 |
2000/01/18 | 316 | 316 | 311 | 311 | 20,000 |
2000/01/17 | 307 | 315 | 307 | 314 | 9,000 |
2000/01/14 | 307 | 310 | 307 | 307 | 11,000 |
2000/01/13 | 305 | 305 | 305 | 305 | 2,000 |
2000/01/12 | 310 | 329 | 305 | 305 | 9,000 |
2000/01/11 | 315 | 315 | 312 | 315 | 17,000 |
2000/01/07 | 312 | 312 | 312 | 312 | 3,000 |
2000/01/06 | 310 | 317 | 310 | 317 | 5,000 |
2000/01/05 | 320 | 320 | 310 | 310 | 15,000 |
2000/01/04 | 320 | 320 | 320 | 320 | 1,000 |