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 |
---|---|---|---|---|---|
2001/12/28 | 382 | 382 | 380 | 380 | 4,000 |
2001/12/27 | 357 | 357 | 357 | 357 | 1,000 |
2001/12/26 | 364 | 365 | 358 | 358 | 7,000 |
2001/12/25 | 385 | 385 | 355 | 365 | 41,000 |
2001/12/21 | 361 | 375 | 361 | 375 | 18,000 |
2001/12/20 | 360 | 365 | 360 | 360 | 10,000 |
2001/12/19 | 359 | 359 | 356 | 359 | 7,000 |
2001/12/18 | 360 | 361 | 360 | 360 | 12,000 |
2001/12/17 | 361 | 370 | 361 | 368 | 6,000 |
2001/12/14 | 370 | 370 | 362 | 362 | 36,000 |
2001/12/13 | 375 | 375 | 374 | 375 | 9,000 |
2001/12/12 | 368 | 375 | 368 | 375 | 2,000 |
2001/12/11 | 367 | 367 | 367 | 367 | 8,000 |
2001/12/10 | 375 | 375 | 375 | 375 | 1,000 |
2001/12/07 | 377 | 377 | 375 | 375 | 13,000 |
2001/12/06 | 375 | 384 | 375 | 376 | 15,000 |
2001/12/05 | 378 | 378 | 374 | 374 | 60,000 |
2001/12/04 | 362 | 369 | 362 | 369 | 6,000 |
2001/12/03 | 361 | 361 | 361 | 361 | 1,000 |
2001/11/30 | 370 | 370 | 361 | 361 | 8,000 |
2001/11/29 | 371 | 371 | 370 | 370 | 2,000 |
2001/11/28 | 379 | 379 | 369 | 369 | 5,000 |
2001/11/27 | 380 | 380 | 369 | 369 | 4,000 |
2001/11/26 | 367 | 380 | 367 | 380 | 11,000 |
2001/11/22 | 373 | 374 | 369 | 369 | 27,000 |
2001/11/21 | 361 | 363 | 361 | 363 | 2,000 |
2001/11/20 | 378 | 378 | 365 | 365 | 8,000 |
2001/11/19 | 368 | 371 | 368 | 371 | 9,000 |
2001/11/16 | 358 | 368 | 358 | 368 | 9,000 |
2001/11/15 | 362 | 367 | 357 | 367 | 7,000 |
2001/11/14 | 367 | 367 | 361 | 366 | 14,000 |
2001/11/13 | 367 | 367 | 355 | 355 | 9,000 |
2001/11/12 | 370 | 370 | 362 | 362 | 14,000 |
2001/11/09 | 370 | 373 | 370 | 370 | 6,000 |
2001/11/08 | 366 | 370 | 366 | 370 | 2,000 |
2001/11/07 | 395 | 395 | 369 | 369 | 21,000 |
2001/11/06 | 377 | 390 | 377 | 390 | 10,000 |
2001/11/05 | 399 | 399 | 396 | 397 | 10,000 |
2001/11/02 | 378 | 390 | 378 | 389 | 12,000 |
2001/11/01 | 373 | 377 | 373 | 377 | 6,000 |
2001/10/31 | 370 | 373 | 370 | 373 | 3,000 |
2001/10/30 | 377 | 377 | 371 | 373 | 10,000 |
2001/10/29 | 390 | 390 | 378 | 378 | 3,000 |
2001/10/26 | 399 | 399 | 391 | 391 | 13,000 |
2001/10/25 | 375 | 415 | 375 | 400 | 65,000 |
2001/10/24 | 355 | 367 | 355 | 367 | 26,000 |
2001/10/23 | 353 | 353 | 352 | 353 | 9,000 |
2001/10/22 | 341 | 343 | 341 | 343 | 5,000 |
2001/10/19 | 343 | 343 | 340 | 342 | 5,000 |
2001/10/18 | 328 | 328 | 328 | 328 | 1,000 |
2001/10/17 | 330 | 330 | 330 | 330 | 2,000 |
2001/10/16 | 344 | 344 | 330 | 344 | 12,000 |
2001/10/15 | 330 | 344 | 330 | 334 | 4,000 |
2001/10/12 | 321 | 326 | 321 | 326 | 2,000 |
2001/10/11 | 325 | 330 | 316 | 319 | 15,000 |
2001/10/10 | 320 | 329 | 320 | 327 | 8,000 |
2001/10/09 | 299 | 313 | 298 | 301 | 18,000 |
2001/10/05 | 326 | 326 | 310 | 314 | 9,000 |
2001/10/04 | 328 | 330 | 321 | 321 | 11,000 |
2001/10/03 | 328 | 328 | 314 | 323 | 16,000 |
2001/10/02 | 328 | 328 | 324 | 328 | 9,000 |
2001/10/01 | 329 | 329 | 315 | 328 | 23,000 |
2001/09/28 | 320 | 320 | 309 | 317 | 13,000 |
2001/09/27 | 300 | 300 | 299 | 300 | 3,000 |
2001/09/26 | 310 | 310 | 310 | 310 | 8,000 |
2001/09/25 | 318 | 318 | 317 | 317 | 13,000 |
2001/09/21 | 316 | 326 | 301 | 326 | 24,000 |
2001/09/20 | 295 | 301 | 294 | 301 | 10,000 |
2001/09/19 | 290 | 293 | 290 | 293 | 5,000 |
2001/09/18 | 310 | 310 | 285 | 285 | 8,000 |
2001/09/17 | 312 | 312 | 298 | 298 | 10,000 |
2001/09/14 | 308 | 308 | 298 | 298 | 29,000 |
2001/09/13 | 295 | 318 | 295 | 298 | 34,000 |
2001/09/12 | 295 | 300 | 295 | 300 | 13,000 |
2001/09/11 | 340 | 340 | 335 | 335 | 2,000 |
2001/09/10 | 343 | 343 | 340 | 340 | 4,000 |
2001/09/07 | 351 | 360 | 343 | 360 | 5,000 |
2001/09/06 | 343 | 351 | 343 | 351 | 4,000 |
2001/09/05 | 343 | 343 | 343 | 343 | 1,000 |
2001/09/04 | 364 | 364 | 340 | 342 | 11,000 |
2001/09/03 | 352 | 372 | 352 | 372 | 4,000 |
2001/08/31 | 365 | 365 | 351 | 351 | 5,000 |
2001/08/30 | 355 | 355 | 355 | 355 | 2,000 |
2001/08/29 | 362 | 362 | 362 | 362 | 1,000 |
2001/08/28 | 362 | 362 | 362 | 362 | 2,000 |
2001/08/27 | 365 | 365 | 361 | 361 | 5,000 |
2001/08/24 | 389 | 389 | 363 | 364 | 27,000 |
2001/08/23 | 374 | 379 | 374 | 379 | 2,000 |
2001/08/22 | 369 | 370 | 369 | 370 | 5,000 |
2001/08/21 | 370 | 370 | 360 | 360 | 2,000 |
2001/08/20 | 371 | 375 | 371 | 375 | 3,000 |
2001/08/17 | 368 | 368 | 366 | 366 | 7,000 |
2001/08/16 | 382 | 382 | 382 | 382 | 2,000 |
2001/08/15 | 383 | 383 | 382 | 382 | 3,000 |
2001/08/14 | 366 | 392 | 366 | 382 | 5,000 |
2001/08/13 | 375 | 375 | 365 | 365 | 4,000 |
2001/08/10 | 377 | 377 | 375 | 375 | 6,000 |
2001/08/09 | 375 | 375 | 375 | 375 | 2,000 |
2001/08/08 | 375 | 375 | 375 | 375 | 3,000 |
2001/08/07 | 375 | 375 | 375 | 375 | 7,000 |
2001/08/06 | 390 | 390 | 386 | 386 | 8,000 |
2001/08/03 | 396 | 396 | 390 | 390 | 10,000 |
2001/08/02 | 400 | 400 | 396 | 396 | 10,000 |
2001/08/01 | 390 | 394 | 390 | 394 | 5,000 |
2001/07/31 | 387 | 390 | 387 | 388 | 7,000 |
2001/07/30 | 392 | 392 | 392 | 392 | 1,000 |
2001/07/27 | 395 | 395 | 395 | 395 | 3,000 |
2001/07/26 | 394 | 394 | 393 | 393 | 2,000 |
2001/07/25 | 400 | 400 | 394 | 394 | 31,000 |
2001/07/24 | 395 | 395 | 390 | 395 | 9,000 |
2001/07/23 | 399 | 399 | 392 | 395 | 8,000 |
2001/07/19 | 390 | 399 | 390 | 394 | 3,000 |
2001/07/18 | 385 | 385 | 384 | 385 | 4,000 |
2001/07/17 | 385 | 385 | 385 | 385 | 5,000 |
2001/07/16 | 398 | 398 | 395 | 395 | 2,000 |
2001/07/13 | 375 | 399 | 375 | 398 | 10,000 |
2001/07/12 | 358 | 380 | 358 | 380 | 11,000 |
2001/07/11 | 351 | 351 | 351 | 351 | 2,000 |
2001/07/10 | 360 | 365 | 356 | 365 | 11,000 |
2001/07/09 | 371 | 371 | 365 | 365 | 6,000 |
2001/07/06 | 390 | 390 | 390 | 390 | 1,000 |
2001/07/05 | 397 | 399 | 395 | 395 | 19,000 |
2001/07/03 | 404 | 404 | 400 | 400 | 17,000 |
2001/07/02 | 407 | 407 | 407 | 407 | 4,000 |
2001/06/29 | 420 | 422 | 410 | 410 | 11,000 |
2001/06/28 | 410 | 420 | 405 | 405 | 5,000 |
2001/06/26 | 420 | 420 | 420 | 420 | 8,000 |
2001/06/25 | 420 | 420 | 410 | 410 | 26,000 |
2001/06/22 | 410 | 419 | 410 | 419 | 9,000 |
2001/06/21 | 404 | 410 | 404 | 410 | 3,000 |
2001/06/20 | 403 | 403 | 403 | 403 | 1,000 |
2001/06/19 | 405 | 405 | 400 | 404 | 8,000 |
2001/06/18 | 415 | 415 | 405 | 405 | 4,000 |
2001/06/15 | 423 | 423 | 419 | 419 | 48,000 |
2001/06/14 | 412 | 412 | 412 | 412 | 3,000 |
2001/06/13 | 409 | 409 | 407 | 407 | 9,000 |
2001/06/12 | 412 | 413 | 409 | 409 | 9,000 |
2001/06/08 | 407 | 412 | 407 | 412 | 38,000 |
2001/06/07 | 405 | 412 | 405 | 412 | 18,000 |
2001/06/05 | 413 | 413 | 403 | 403 | 9,000 |
2001/06/04 | 425 | 425 | 410 | 413 | 7,000 |
2001/06/01 | 410 | 410 | 410 | 410 | 3,000 |
2001/05/31 | 412 | 425 | 412 | 425 | 9,000 |
2001/05/29 | 419 | 419 | 415 | 415 | 3,000 |
2001/05/28 | 429 | 429 | 429 | 429 | 1,000 |
2001/05/25 | 431 | 435 | 425 | 429 | 26,000 |
2001/05/24 | 425 | 425 | 421 | 421 | 7,000 |
2001/05/23 | 421 | 429 | 421 | 422 | 8,000 |
2001/05/22 | 424 | 424 | 424 | 424 | 6,000 |
2001/05/21 | 416 | 420 | 415 | 420 | 3,000 |
2001/05/18 | 427 | 427 | 414 | 414 | 7,000 |
2001/05/17 | 445 | 445 | 420 | 430 | 30,000 |
2001/05/16 | 387 | 460 | 387 | 460 | 42,000 |
2001/05/15 | 396 | 396 | 395 | 395 | 5,000 |
2001/05/14 | 401 | 401 | 398 | 398 | 2,000 |
2001/05/11 | 408 | 408 | 406 | 406 | 3,000 |
2001/05/10 | 410 | 410 | 409 | 409 | 5,000 |
2001/05/09 | 410 | 410 | 403 | 405 | 9,000 |
2001/05/08 | 410 | 410 | 410 | 410 | 1,000 |
2001/05/07 | 405 | 405 | 405 | 405 | 1,000 |
2001/05/02 | 415 | 415 | 405 | 410 | 6,000 |
2001/05/01 | 410 | 415 | 402 | 415 | 11,000 |
2001/04/27 | 400 | 405 | 400 | 405 | 31,000 |
2001/04/26 | 396 | 410 | 396 | 396 | 43,000 |
2001/04/25 | 399 | 399 | 382 | 390 | 30,000 |
2001/04/24 | 398 | 399 | 393 | 399 | 14,000 |
2001/04/23 | 397 | 397 | 389 | 389 | 15,000 |
2001/04/20 | 388 | 388 | 386 | 386 | 2,000 |
2001/04/19 | 400 | 400 | 385 | 398 | 7,000 |
2001/04/18 | 399 | 400 | 393 | 400 | 9,000 |
2001/04/17 | 393 | 394 | 393 | 394 | 2,000 |
2001/04/16 | 390 | 390 | 390 | 390 | 1,000 |
2001/04/13 | 390 | 392 | 385 | 385 | 7,000 |
2001/04/12 | 386 | 389 | 386 | 389 | 3,000 |
2001/04/11 | 385 | 385 | 374 | 375 | 7,000 |
2001/04/10 | 389 | 404 | 389 | 404 | 3,000 |
2001/04/06 | 409 | 409 | 389 | 389 | 4,000 |
2001/04/05 | 390 | 410 | 380 | 410 | 15,000 |
2001/04/04 | 388 | 390 | 385 | 390 | 9,000 |
2001/04/03 | 400 | 400 | 387 | 390 | 8,000 |
2001/04/02 | 392 | 403 | 391 | 400 | 16,000 |
2001/03/30 | 407 | 407 | 389 | 403 | 7,000 |
2001/03/29 | 408 | 410 | 408 | 408 | 26,000 |
2001/03/28 | 419 | 420 | 399 | 400 | 23,000 |
2001/03/27 | 408 | 434 | 405 | 420 | 44,000 |
2001/03/26 | 384 | 415 | 376 | 410 | 42,000 |
2001/03/23 | 349 | 354 | 343 | 354 | 35,000 |
2001/03/22 | 345 | 350 | 341 | 341 | 15,000 |
2001/03/21 | 330 | 337 | 330 | 337 | 4,000 |
2001/03/19 | 323 | 330 | 323 | 330 | 2,000 |
2001/03/16 | 332 | 334 | 332 | 334 | 4,000 |
2001/03/15 | 320 | 322 | 320 | 322 | 2,000 |
2001/03/14 | 320 | 320 | 320 | 320 | 2,000 |
2001/03/13 | 323 | 323 | 320 | 320 | 12,000 |
2001/03/12 | 338 | 338 | 335 | 335 | 22,000 |
2001/03/09 | 337 | 338 | 337 | 338 | 28,000 |
2001/03/08 | 335 | 335 | 335 | 335 | 2,000 |
2001/03/06 | 323 | 335 | 323 | 335 | 7,000 |
2001/03/05 | 321 | 321 | 321 | 321 | 6,000 |
2001/03/02 | 332 | 332 | 330 | 330 | 2,000 |
2001/03/01 | 329 | 330 | 325 | 330 | 6,000 |
2001/02/28 | 325 | 328 | 321 | 321 | 5,000 |
2001/02/27 | 338 | 338 | 338 | 338 | 2,000 |
2001/02/26 | 335 | 335 | 335 | 335 | 3,000 |
2001/02/23 | 338 | 338 | 338 | 338 | 24,000 |
2001/02/22 | 335 | 335 | 333 | 333 | 5,000 |
2001/02/21 | 332 | 333 | 330 | 330 | 13,000 |
2001/02/20 | 331 | 331 | 331 | 331 | 1,000 |
2001/02/19 | 331 | 331 | 331 | 331 | 3,000 |
2001/02/16 | 340 | 340 | 331 | 331 | 6,000 |
2001/02/15 | 337 | 337 | 337 | 337 | 3,000 |
2001/02/14 | 339 | 339 | 332 | 332 | 2,000 |
2001/02/13 | 332 | 333 | 332 | 333 | 7,000 |
2001/02/08 | 332 | 335 | 332 | 335 | 6,000 |
2001/02/07 | 340 | 340 | 332 | 332 | 3,000 |
2001/02/06 | 332 | 332 | 332 | 332 | 3,000 |
2001/02/05 | 332 | 332 | 332 | 332 | 2,000 |
2001/02/02 | 333 | 333 | 331 | 331 | 2,000 |
2001/02/01 | 335 | 335 | 333 | 333 | 4,000 |
2001/01/31 | 340 | 340 | 340 | 340 | 1,000 |
2001/01/30 | 334 | 338 | 334 | 338 | 3,000 |
2001/01/29 | 337 | 337 | 332 | 333 | 4,000 |
2001/01/26 | 330 | 335 | 330 | 331 | 7,000 |
2001/01/25 | 343 | 343 | 330 | 330 | 33,000 |
2001/01/24 | 337 | 346 | 337 | 346 | 12,000 |
2001/01/23 | 340 | 340 | 335 | 335 | 6,000 |
2001/01/22 | 338 | 344 | 335 | 335 | 12,000 |
2001/01/19 | 339 | 340 | 330 | 330 | 46,000 |
2001/01/18 | 336 | 340 | 336 | 340 | 11,000 |
2001/01/17 | 339 | 340 | 336 | 340 | 13,000 |
2001/01/16 | 341 | 341 | 339 | 339 | 7,000 |
2001/01/15 | 329 | 340 | 329 | 336 | 27,000 |
2001/01/12 | 354 | 359 | 354 | 359 | 3,000 |
2001/01/11 | 345 | 349 | 345 | 349 | 8,000 |
2001/01/10 | 349 | 350 | 345 | 350 | 18,000 |
2001/01/09 | 350 | 350 | 350 | 350 | 4,000 |
2001/01/05 | 356 | 356 | 350 | 350 | 11,000 |
2001/01/04 | 366 | 366 | 366 | 366 | 5,000 |