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 |
|---|---|---|---|---|---|
| 2003/12/30 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/12/29 | 514 | 515 | 505 | 515 | 7,000 |
| 2003/12/26 | 519 | 519 | 513 | 514 | 3,000 |
| 2003/12/25 | 518 | 519 | 518 | 519 | 26,000 |
| 2003/12/24 | 518 | 518 | 509 | 517 | 16,000 |
| 2003/12/22 | 512 | 519 | 512 | 519 | 7,000 |
| 2003/12/19 | 511 | 512 | 506 | 512 | 6,000 |
| 2003/12/18 | 518 | 518 | 510 | 512 | 19,000 |
| 2003/12/17 | 511 | 519 | 511 | 519 | 4,000 |
| 2003/12/16 | 500 | 512 | 500 | 511 | 11,000 |
| 2003/12/15 | 515 | 525 | 515 | 519 | 7,000 |
| 2003/12/12 | 530 | 530 | 516 | 517 | 53,000 |
| 2003/12/11 | 532 | 532 | 532 | 532 | 1,000 |
| 2003/12/10 | 532 | 532 | 522 | 522 | 6,000 |
| 2003/12/09 | 533 | 533 | 533 | 533 | 3,000 |
| 2003/12/08 | 533 | 533 | 533 | 533 | 12,000 |
| 2003/12/05 | 531 | 533 | 521 | 533 | 45,000 |
| 2003/12/04 | 521 | 530 | 520 | 530 | 13,000 |
| 2003/12/03 | 517 | 528 | 517 | 527 | 6,000 |
| 2003/12/02 | 527 | 527 | 521 | 521 | 9,000 |
| 2003/12/01 | 532 | 532 | 527 | 527 | 4,000 |
| 2003/11/28 | 522 | 522 | 522 | 522 | 1,000 |
| 2003/11/27 | 516 | 526 | 516 | 522 | 5,000 |
| 2003/11/26 | 511 | 526 | 500 | 516 | 11,000 |
| 2003/11/25 | 503 | 510 | 500 | 505 | 28,000 |
| 2003/11/21 | 515 | 520 | 500 | 509 | 32,000 |
| 2003/11/20 | 505 | 514 | 505 | 514 | 8,000 |
| 2003/11/19 | 510 | 511 | 509 | 509 | 12,000 |
| 2003/11/18 | 515 | 515 | 497 | 500 | 19,000 |
| 2003/11/17 | 534 | 534 | 525 | 525 | 14,000 |
| 2003/11/14 | 518 | 537 | 518 | 534 | 12,000 |
| 2003/11/13 | 530 | 530 | 525 | 525 | 8,000 |
| 2003/11/12 | 522 | 528 | 521 | 528 | 17,000 |
| 2003/11/11 | 503 | 517 | 503 | 517 | 10,000 |
| 2003/11/10 | 520 | 521 | 520 | 521 | 2,000 |
| 2003/11/07 | 522 | 528 | 522 | 526 | 9,000 |
| 2003/11/06 | 543 | 543 | 524 | 532 | 5,000 |
| 2003/11/05 | 544 | 544 | 534 | 542 | 8,000 |
| 2003/11/04 | 535 | 537 | 533 | 534 | 9,000 |
| 2003/10/31 | 546 | 546 | 534 | 534 | 14,000 |
| 2003/10/30 | 543 | 548 | 543 | 546 | 11,000 |
| 2003/10/29 | 540 | 559 | 540 | 559 | 9,000 |
| 2003/10/28 | 542 | 545 | 542 | 545 | 3,000 |
| 2003/10/27 | 540 | 545 | 540 | 545 | 11,000 |
| 2003/10/24 | 561 | 561 | 545 | 545 | 15,000 |
| 2003/10/23 | 569 | 569 | 551 | 553 | 44,000 |
| 2003/10/22 | 565 | 570 | 561 | 569 | 14,000 |
| 2003/10/21 | 574 | 574 | 565 | 565 | 7,000 |
| 2003/10/20 | 545 | 559 | 545 | 559 | 11,000 |
| 2003/10/17 | 553 | 553 | 539 | 549 | 12,000 |
| 2003/10/16 | 555 | 566 | 555 | 561 | 6,000 |
| 2003/10/15 | 559 | 560 | 555 | 555 | 6,000 |
| 2003/10/14 | 552 | 571 | 552 | 570 | 6,000 |
| 2003/10/10 | 551 | 558 | 551 | 551 | 12,000 |
| 2003/10/09 | 559 | 559 | 559 | 559 | 1,000 |
| 2003/10/08 | 555 | 558 | 550 | 558 | 3,000 |
| 2003/10/07 | 568 | 568 | 554 | 554 | 15,000 |
| 2003/10/06 | 550 | 569 | 550 | 569 | 14,000 |
| 2003/10/03 | 555 | 567 | 549 | 549 | 25,000 |
| 2003/10/02 | 565 | 565 | 557 | 557 | 35,000 |
| 2003/10/01 | 545 | 560 | 545 | 560 | 16,000 |
| 2003/09/30 | 555 | 555 | 544 | 544 | 9,000 |
| 2003/09/29 | 545 | 555 | 544 | 555 | 8,000 |
| 2003/09/26 | 563 | 574 | 560 | 560 | 11,000 |
| 2003/09/25 | 558 | 568 | 556 | 568 | 12,000 |
| 2003/09/24 | 589 | 589 | 570 | 570 | 16,000 |
| 2003/09/22 | 579 | 579 | 569 | 569 | 13,000 |
| 2003/09/19 | 568 | 569 | 568 | 569 | 2,000 |
| 2003/09/18 | 570 | 571 | 569 | 571 | 10,000 |
| 2003/09/17 | 580 | 580 | 570 | 570 | 18,000 |
| 2003/09/16 | 578 | 580 | 576 | 576 | 6,000 |
| 2003/09/12 | 580 | 580 | 570 | 572 | 51,000 |
| 2003/09/11 | 579 | 579 | 563 | 568 | 8,000 |
| 2003/09/10 | 568 | 580 | 550 | 580 | 20,000 |
| 2003/09/09 | 578 | 580 | 567 | 568 | 14,000 |
| 2003/09/08 | 550 | 580 | 550 | 580 | 57,000 |
| 2003/09/05 | 555 | 567 | 544 | 567 | 10,000 |
| 2003/09/04 | 543 | 557 | 543 | 550 | 12,000 |
| 2003/09/03 | 567 | 568 | 545 | 558 | 20,000 |
| 2003/09/02 | 566 | 566 | 563 | 563 | 15,000 |
| 2003/09/01 | 564 | 570 | 562 | 563 | 19,000 |
| 2003/08/29 | 545 | 559 | 545 | 559 | 8,000 |
| 2003/08/28 | 549 | 556 | 545 | 545 | 20,000 |
| 2003/08/27 | 550 | 560 | 540 | 543 | 22,000 |
| 2003/08/26 | 557 | 559 | 537 | 540 | 19,000 |
| 2003/08/25 | 539 | 557 | 539 | 557 | 23,000 |
| 2003/08/22 | 545 | 550 | 537 | 549 | 31,000 |
| 2003/08/21 | 530 | 540 | 530 | 536 | 20,000 |
| 2003/08/20 | 528 | 535 | 527 | 535 | 11,000 |
| 2003/08/19 | 539 | 539 | 519 | 528 | 6,000 |
| 2003/08/18 | 530 | 539 | 530 | 539 | 4,000 |
| 2003/08/15 | 543 | 543 | 525 | 530 | 9,000 |
| 2003/08/14 | 540 | 560 | 540 | 541 | 25,000 |
| 2003/08/13 | 531 | 550 | 531 | 540 | 34,000 |
| 2003/08/12 | 515 | 535 | 515 | 531 | 32,000 |
| 2003/08/11 | 498 | 511 | 498 | 507 | 10,000 |
| 2003/08/08 | 539 | 539 | 481 | 508 | 43,000 |
| 2003/08/07 | 500 | 510 | 500 | 510 | 15,000 |
| 2003/08/06 | 516 | 516 | 502 | 503 | 9,000 |
| 2003/08/05 | 504 | 517 | 503 | 517 | 31,000 |
| 2003/08/04 | 525 | 525 | 507 | 520 | 44,000 |
| 2003/08/01 | 550 | 550 | 522 | 528 | 52,000 |
| 2003/07/31 | 559 | 560 | 539 | 549 | 52,000 |
| 2003/07/30 | 557 | 565 | 550 | 564 | 30,000 |
| 2003/07/29 | 550 | 590 | 547 | 560 | 124,000 |
| 2003/07/28 | 535 | 550 | 535 | 545 | 65,000 |
| 2003/07/25 | 501 | 517 | 501 | 515 | 113,000 |
| 2003/07/24 | 472 | 494 | 462 | 488 | 57,000 |
| 2003/07/23 | 458 | 460 | 451 | 452 | 19,000 |
| 2003/07/22 | 457 | 458 | 446 | 458 | 20,000 |
| 2003/07/18 | 448 | 456 | 448 | 456 | 29,000 |
| 2003/07/17 | 450 | 455 | 449 | 449 | 65,000 |
| 2003/07/16 | 440 | 464 | 440 | 442 | 113,000 |
| 2003/07/15 | 420 | 420 | 415 | 415 | 5,000 |
| 2003/07/14 | 425 | 425 | 419 | 419 | 8,000 |
| 2003/07/11 | 416 | 420 | 411 | 419 | 12,000 |
| 2003/07/10 | 415 | 423 | 406 | 411 | 36,000 |
| 2003/07/09 | 415 | 415 | 414 | 415 | 6,000 |
| 2003/07/08 | 411 | 412 | 410 | 412 | 9,000 |
| 2003/07/07 | 413 | 413 | 406 | 407 | 7,000 |
| 2003/07/04 | 418 | 418 | 414 | 414 | 3,000 |
| 2003/07/03 | 419 | 419 | 417 | 419 | 10,000 |
| 2003/07/02 | 409 | 409 | 407 | 409 | 13,000 |
| 2003/07/01 | 405 | 409 | 401 | 409 | 10,000 |
| 2003/06/30 | 409 | 409 | 397 | 406 | 16,000 |
| 2003/06/27 | 402 | 410 | 400 | 410 | 9,000 |
| 2003/06/26 | 403 | 403 | 399 | 402 | 5,000 |
| 2003/06/25 | 402 | 402 | 399 | 399 | 18,000 |
| 2003/06/24 | 405 | 407 | 399 | 399 | 19,000 |
| 2003/06/23 | 399 | 401 | 398 | 401 | 6,000 |
| 2003/06/20 | 401 | 402 | 398 | 398 | 10,000 |
| 2003/06/19 | 407 | 407 | 398 | 404 | 20,000 |
| 2003/06/18 | 395 | 402 | 395 | 402 | 17,000 |
| 2003/06/17 | 402 | 405 | 394 | 394 | 19,000 |
| 2003/06/16 | 404 | 406 | 400 | 400 | 11,000 |
| 2003/06/13 | 412 | 412 | 400 | 402 | 100,000 |
| 2003/06/12 | 405 | 406 | 400 | 402 | 52,000 |
| 2003/06/11 | 403 | 408 | 402 | 404 | 42,000 |
| 2003/06/10 | 404 | 404 | 403 | 403 | 12,000 |
| 2003/06/09 | 404 | 405 | 402 | 403 | 23,000 |
| 2003/06/06 | 404 | 404 | 400 | 400 | 25,000 |
| 2003/06/05 | 404 | 406 | 402 | 402 | 7,000 |
| 2003/06/04 | 409 | 409 | 401 | 401 | 13,000 |
| 2003/06/03 | 405 | 409 | 405 | 408 | 29,000 |
| 2003/06/02 | 413 | 414 | 413 | 414 | 5,000 |
| 2003/05/30 | 416 | 417 | 412 | 412 | 5,000 |
| 2003/05/29 | 423 | 423 | 416 | 416 | 9,000 |
| 2003/05/28 | 421 | 422 | 419 | 420 | 13,000 |
| 2003/05/27 | 420 | 420 | 420 | 420 | 4,000 |
| 2003/05/26 | 420 | 420 | 420 | 420 | 6,000 |
| 2003/05/23 | 416 | 420 | 415 | 415 | 23,000 |
| 2003/05/22 | 416 | 418 | 414 | 414 | 11,000 |
| 2003/05/21 | 422 | 422 | 416 | 418 | 8,000 |
| 2003/05/20 | 415 | 415 | 412 | 412 | 5,000 |
| 2003/05/19 | 417 | 418 | 414 | 415 | 11,000 |
| 2003/05/16 | 415 | 416 | 415 | 416 | 7,000 |
| 2003/05/15 | 416 | 416 | 408 | 408 | 10,000 |
| 2003/05/14 | 419 | 420 | 414 | 414 | 11,000 |
| 2003/05/13 | 425 | 425 | 418 | 419 | 6,000 |
| 2003/05/12 | 420 | 420 | 419 | 419 | 7,000 |
| 2003/05/09 | 418 | 419 | 418 | 419 | 8,000 |
| 2003/05/08 | 416 | 416 | 414 | 414 | 9,000 |
| 2003/05/07 | 411 | 411 | 411 | 411 | 3,000 |
| 2003/05/06 | 408 | 411 | 408 | 411 | 9,000 |
| 2003/05/02 | 416 | 416 | 413 | 413 | 5,000 |
| 2003/05/01 | 414 | 417 | 414 | 416 | 11,000 |
| 2003/04/30 | 418 | 418 | 413 | 413 | 2,000 |
| 2003/04/28 | 418 | 419 | 418 | 418 | 4,000 |
| 2003/04/25 | 426 | 426 | 417 | 418 | 25,000 |
| 2003/04/24 | 426 | 426 | 423 | 425 | 21,000 |
| 2003/04/23 | 422 | 425 | 421 | 421 | 8,000 |
| 2003/04/22 | 430 | 432 | 422 | 422 | 18,000 |
| 2003/04/21 | 426 | 426 | 423 | 423 | 16,000 |
| 2003/04/18 | 418 | 422 | 417 | 421 | 9,000 |
| 2003/04/17 | 417 | 422 | 417 | 422 | 6,000 |
| 2003/04/16 | 425 | 429 | 422 | 422 | 22,000 |
| 2003/04/15 | 428 | 431 | 422 | 424 | 14,000 |
| 2003/04/14 | 433 | 433 | 418 | 418 | 11,000 |
| 2003/04/11 | 424 | 424 | 418 | 423 | 17,000 |
| 2003/04/10 | 431 | 431 | 413 | 414 | 17,000 |
| 2003/04/09 | 436 | 436 | 426 | 436 | 11,000 |
| 2003/04/08 | 439 | 439 | 428 | 432 | 6,000 |
| 2003/04/07 | 430 | 439 | 430 | 439 | 2,000 |
| 2003/04/04 | 430 | 430 | 429 | 429 | 6,000 |
| 2003/04/03 | 419 | 430 | 419 | 430 | 15,000 |
| 2003/04/02 | 412 | 412 | 411 | 411 | 2,000 |
| 2003/04/01 | 406 | 411 | 406 | 410 | 7,000 |
| 2003/03/31 | 430 | 430 | 420 | 421 | 6,000 |
| 2003/03/28 | 430 | 430 | 423 | 423 | 4,000 |
| 2003/03/27 | 425 | 429 | 425 | 428 | 12,000 |
| 2003/03/26 | 406 | 425 | 406 | 425 | 9,000 |
| 2003/03/25 | 424 | 425 | 419 | 424 | 40,000 |
| 2003/03/24 | 424 | 424 | 419 | 423 | 9,000 |
| 2003/03/20 | 403 | 420 | 402 | 419 | 14,000 |
| 2003/03/18 | 400 | 410 | 396 | 397 | 24,000 |
| 2003/03/17 | 396 | 396 | 395 | 396 | 9,000 |
| 2003/03/14 | 400 | 400 | 396 | 396 | 50,000 |
| 2003/03/13 | 396 | 400 | 395 | 395 | 7,000 |
| 2003/03/12 | 398 | 400 | 397 | 400 | 17,000 |
| 2003/03/11 | 398 | 402 | 398 | 398 | 10,000 |
| 2003/03/10 | 407 | 407 | 392 | 392 | 11,000 |
| 2003/03/07 | 405 | 409 | 405 | 408 | 12,000 |
| 2003/03/06 | 410 | 414 | 410 | 414 | 4,000 |
| 2003/03/05 | 406 | 410 | 406 | 410 | 4,000 |
| 2003/03/04 | 410 | 414 | 405 | 414 | 7,000 |
| 2003/03/03 | 408 | 415 | 408 | 415 | 6,000 |
| 2003/02/28 | 406 | 407 | 405 | 405 | 6,000 |
| 2003/02/27 | 408 | 411 | 405 | 405 | 7,000 |
| 2003/02/26 | 407 | 407 | 407 | 407 | 2,000 |
| 2003/02/25 | 420 | 420 | 406 | 408 | 27,000 |
| 2003/02/24 | 418 | 420 | 418 | 420 | 12,000 |
| 2003/02/21 | 415 | 416 | 413 | 413 | 5,000 |
| 2003/02/20 | 414 | 414 | 414 | 414 | 4,000 |
| 2003/02/19 | 418 | 418 | 414 | 414 | 3,000 |
| 2003/02/18 | 410 | 420 | 410 | 418 | 15,000 |
| 2003/02/17 | 412 | 415 | 412 | 415 | 5,000 |
| 2003/02/14 | 409 | 412 | 409 | 412 | 20,000 |
| 2003/02/13 | 413 | 413 | 410 | 410 | 2,000 |
| 2003/02/12 | 412 | 414 | 411 | 413 | 6,000 |
| 2003/02/10 | 403 | 408 | 403 | 406 | 7,000 |
| 2003/02/07 | 417 | 417 | 413 | 413 | 8,000 |
| 2003/02/06 | 415 | 415 | 406 | 407 | 8,000 |
| 2003/02/05 | 417 | 420 | 415 | 415 | 19,000 |
| 2003/02/04 | 414 | 414 | 408 | 414 | 12,000 |
| 2003/02/03 | 381 | 404 | 381 | 404 | 12,000 |
| 2003/01/31 | 387 | 387 | 381 | 381 | 11,000 |
| 2003/01/30 | 399 | 404 | 389 | 389 | 16,000 |
| 2003/01/29 | 412 | 412 | 404 | 404 | 10,000 |
| 2003/01/28 | 417 | 417 | 417 | 417 | 1,000 |
| 2003/01/27 | 417 | 417 | 417 | 417 | 2,000 |
| 2003/01/24 | 414 | 419 | 414 | 416 | 28,000 |
| 2003/01/23 | 414 | 419 | 414 | 419 | 7,000 |
| 2003/01/22 | 416 | 416 | 411 | 412 | 5,000 |
| 2003/01/21 | 415 | 416 | 414 | 414 | 9,000 |
| 2003/01/20 | 394 | 415 | 394 | 415 | 15,000 |
| 2003/01/17 | 409 | 409 | 408 | 408 | 3,000 |
| 2003/01/16 | 410 | 410 | 409 | 409 | 3,000 |
| 2003/01/15 | 400 | 410 | 400 | 410 | 11,000 |
| 2003/01/14 | 390 | 399 | 390 | 399 | 7,000 |
| 2003/01/10 | 407 | 407 | 397 | 400 | 12,000 |
| 2003/01/09 | 409 | 410 | 407 | 407 | 5,000 |
| 2003/01/08 | 406 | 409 | 406 | 409 | 9,000 |
| 2003/01/07 | 409 | 409 | 405 | 405 | 3,000 |
| 2003/01/06 | 399 | 399 | 399 | 399 | 2,000 |