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 |
---|---|---|---|---|---|
2004/12/30 | 605 | 660 | 604 | 655 | 54,000 |
2004/12/29 | 614 | 614 | 601 | 607 | 38,000 |
2004/12/28 | 609 | 615 | 605 | 613 | 35,000 |
2004/12/27 | 625 | 625 | 616 | 618 | 29,000 |
2004/12/24 | 624 | 624 | 609 | 615 | 98,000 |
2004/12/22 | 604 | 610 | 598 | 606 | 84,000 |
2004/12/21 | 586 | 600 | 584 | 587 | 150,000 |
2004/12/20 | 586 | 586 | 575 | 576 | 68,000 |
2004/12/17 | 566 | 580 | 566 | 577 | 53,000 |
2004/12/16 | 571 | 571 | 560 | 565 | 27,000 |
2004/12/15 | 573 | 579 | 569 | 572 | 20,000 |
2004/12/14 | 572 | 573 | 558 | 563 | 74,000 |
2004/12/13 | 574 | 585 | 570 | 570 | 68,000 |
2004/12/10 | 585 | 600 | 569 | 569 | 142,000 |
2004/12/09 | 575 | 582 | 575 | 581 | 65,000 |
2004/12/08 | 580 | 583 | 572 | 578 | 84,000 |
2004/12/07 | 590 | 596 | 580 | 589 | 65,000 |
2004/12/06 | 607 | 610 | 593 | 596 | 57,000 |
2004/12/03 | 612 | 613 | 608 | 613 | 63,000 |
2004/12/02 | 602 | 610 | 602 | 605 | 60,000 |
2004/12/01 | 609 | 615 | 599 | 600 | 61,000 |
2004/11/30 | 620 | 620 | 611 | 612 | 30,000 |
2004/11/29 | 604 | 617 | 603 | 616 | 39,000 |
2004/11/26 | 624 | 624 | 610 | 611 | 48,000 |
2004/11/25 | 601 | 616 | 600 | 614 | 80,000 |
2004/11/24 | 592 | 610 | 592 | 601 | 38,000 |
2004/11/22 | 596 | 599 | 586 | 589 | 78,000 |
2004/11/19 | 603 | 603 | 587 | 602 | 70,000 |
2004/11/18 | 633 | 633 | 611 | 613 | 54,000 |
2004/11/17 | 649 | 649 | 630 | 632 | 87,000 |
2004/11/16 | 657 | 660 | 649 | 649 | 39,000 |
2004/11/15 | 647 | 655 | 647 | 655 | 49,000 |
2004/11/12 | 639 | 641 | 632 | 641 | 45,000 |
2004/11/11 | 650 | 654 | 640 | 649 | 31,000 |
2004/11/10 | 650 | 654 | 646 | 654 | 27,000 |
2004/11/09 | 659 | 659 | 651 | 655 | 82,000 |
2004/11/08 | 674 | 683 | 666 | 666 | 59,000 |
2004/11/05 | 673 | 685 | 673 | 674 | 35,000 |
2004/11/04 | 685 | 685 | 681 | 682 | 41,000 |
2004/11/02 | 679 | 686 | 676 | 684 | 16,000 |
2004/11/01 | 690 | 690 | 678 | 678 | 13,000 |
2004/10/29 | 684 | 690 | 679 | 690 | 27,000 |
2004/10/28 | 684 | 687 | 684 | 687 | 32,000 |
2004/10/27 | 685 | 685 | 673 | 676 | 22,000 |
2004/10/26 | 685 | 685 | 680 | 682 | 24,000 |
2004/10/25 | 680 | 682 | 673 | 681 | 35,000 |
2004/10/22 | 678 | 687 | 678 | 685 | 18,000 |
2004/10/21 | 682 | 688 | 682 | 685 | 32,000 |
2004/10/20 | 680 | 685 | 673 | 685 | 35,000 |
2004/10/19 | 674 | 690 | 674 | 684 | 46,000 |
2004/10/18 | 680 | 685 | 673 | 680 | 51,000 |
2004/10/15 | 690 | 690 | 675 | 685 | 64,000 |
2004/10/14 | 691 | 696 | 687 | 688 | 40,000 |
2004/10/13 | 699 | 700 | 695 | 697 | 61,000 |
2004/10/12 | 700 | 702 | 697 | 699 | 91,000 |
2004/10/08 | 699 | 700 | 694 | 699 | 42,000 |
2004/10/07 | 690 | 710 | 689 | 700 | 155,000 |
2004/10/06 | 687 | 692 | 685 | 688 | 67,000 |
2004/10/05 | 673 | 700 | 672 | 696 | 212,000 |
2004/10/04 | 666 | 671 | 664 | 671 | 159,000 |
2004/10/01 | 645 | 656 | 640 | 656 | 66,000 |
2004/09/30 | 645 | 650 | 642 | 647 | 29,000 |
2004/09/29 | 649 | 653 | 641 | 650 | 36,000 |
2004/09/28 | 637 | 648 | 637 | 645 | 56,000 |
2004/09/27 | 653 | 653 | 643 | 645 | 25,000 |
2004/09/24 | 636 | 658 | 627 | 655 | 83,000 |
2004/09/22 | 660 | 660 | 652 | 656 | 57,000 |
2004/09/21 | 664 | 664 | 658 | 660 | 31,000 |
2004/09/17 | 665 | 665 | 655 | 664 | 51,000 |
2004/09/16 | 661 | 665 | 655 | 665 | 106,000 |
2004/09/15 | 670 | 670 | 661 | 661 | 160,000 |
2004/09/14 | 650 | 665 | 648 | 661 | 246,000 |
2004/09/13 | 634 | 650 | 634 | 649 | 122,000 |
2004/09/10 | 632 | 633 | 625 | 632 | 75,000 |
2004/09/09 | 626 | 638 | 626 | 631 | 30,000 |
2004/09/08 | 638 | 640 | 631 | 636 | 30,000 |
2004/09/07 | 631 | 638 | 631 | 637 | 50,000 |
2004/09/06 | 635 | 640 | 625 | 639 | 53,000 |
2004/09/03 | 635 | 635 | 627 | 634 | 36,000 |
2004/09/02 | 635 | 638 | 631 | 637 | 52,000 |
2004/09/01 | 629 | 638 | 629 | 638 | 30,000 |
2004/08/31 | 636 | 639 | 630 | 639 | 19,000 |
2004/08/30 | 638 | 640 | 636 | 640 | 44,000 |
2004/08/27 | 641 | 641 | 633 | 640 | 29,000 |
2004/08/26 | 641 | 643 | 636 | 642 | 62,000 |
2004/08/25 | 640 | 643 | 630 | 641 | 56,000 |
2004/08/24 | 632 | 640 | 632 | 640 | 59,000 |
2004/08/23 | 637 | 639 | 627 | 635 | 39,000 |
2004/08/20 | 628 | 637 | 628 | 637 | 63,000 |
2004/08/19 | 621 | 629 | 618 | 626 | 26,000 |
2004/08/18 | 615 | 623 | 615 | 622 | 43,000 |
2004/08/17 | 618 | 630 | 609 | 610 | 48,000 |
2004/08/16 | 625 | 629 | 604 | 618 | 39,000 |
2004/08/13 | 632 | 634 | 622 | 625 | 43,000 |
2004/08/12 | 620 | 636 | 619 | 636 | 43,000 |
2004/08/11 | 631 | 636 | 621 | 629 | 41,000 |
2004/08/10 | 625 | 628 | 621 | 628 | 26,000 |
2004/08/09 | 618 | 629 | 608 | 629 | 63,000 |
2004/08/06 | 620 | 640 | 618 | 635 | 31,000 |
2004/08/05 | 630 | 645 | 630 | 640 | 85,000 |
2004/08/04 | 637 | 638 | 610 | 630 | 86,000 |
2004/08/03 | 645 | 645 | 635 | 642 | 75,000 |
2004/08/02 | 639 | 645 | 630 | 644 | 82,000 |
2004/07/30 | 640 | 640 | 631 | 639 | 77,000 |
2004/07/29 | 636 | 636 | 622 | 632 | 82,000 |
2004/07/28 | 639 | 648 | 620 | 636 | 228,000 |
2004/07/27 | 625 | 644 | 613 | 639 | 240,000 |
2004/07/26 | 647 | 648 | 635 | 636 | 173,000 |
2004/07/23 | 645 | 658 | 640 | 651 | 523,000 |
2004/07/22 | 630 | 648 | 629 | 642 | 245,000 |
2004/07/21 | 638 | 645 | 630 | 639 | 122,000 |
2004/07/20 | 633 | 655 | 622 | 639 | 499,000 |
2004/07/16 | 630 | 640 | 617 | 634 | 1,086,000 |
2004/07/15 | 596 | 597 | 565 | 580 | 114,000 |
2004/07/14 | 601 | 607 | 595 | 596 | 66,000 |
2004/07/13 | 611 | 611 | 595 | 606 | 64,000 |
2004/07/12 | 593 | 605 | 593 | 605 | 43,000 |
2004/07/09 | 594 | 594 | 580 | 592 | 73,000 |
2004/07/08 | 595 | 600 | 588 | 589 | 109,000 |
2004/07/07 | 600 | 601 | 583 | 599 | 82,000 |
2004/07/06 | 612 | 623 | 600 | 606 | 140,000 |
2004/07/05 | 635 | 635 | 621 | 621 | 183,000 |
2004/07/02 | 630 | 645 | 627 | 634 | 251,000 |
2004/07/01 | 617 | 650 | 608 | 640 | 914,000 |
2004/06/30 | 610 | 614 | 605 | 610 | 121,000 |
2004/06/29 | 602 | 609 | 602 | 608 | 167,000 |
2004/06/28 | 599 | 599 | 591 | 598 | 120,000 |
2004/06/25 | 594 | 599 | 591 | 592 | 71,000 |
2004/06/24 | 596 | 597 | 592 | 594 | 81,000 |
2004/06/23 | 605 | 609 | 593 | 593 | 135,000 |
2004/06/22 | 608 | 613 | 600 | 605 | 127,000 |
2004/06/21 | 614 | 615 | 607 | 609 | 239,000 |
2004/06/18 | 620 | 620 | 603 | 607 | 245,000 |
2004/06/17 | 609 | 621 | 604 | 616 | 586,000 |
2004/06/16 | 590 | 615 | 587 | 606 | 434,000 |
2004/06/15 | 593 | 593 | 581 | 590 | 132,000 |
2004/06/14 | 595 | 599 | 587 | 590 | 140,000 |
2004/06/11 | 591 | 592 | 587 | 591 | 200,000 |
2004/06/10 | 585 | 589 | 584 | 588 | 86,000 |
2004/06/09 | 593 | 593 | 585 | 585 | 105,000 |
2004/06/08 | 597 | 597 | 582 | 583 | 204,000 |
2004/06/07 | 583 | 588 | 581 | 586 | 244,000 |
2004/06/04 | 589 | 589 | 568 | 578 | 230,000 |
2004/06/03 | 597 | 612 | 583 | 588 | 764,000 |
2004/06/02 | 599 | 608 | 586 | 602 | 1,379,000 |
2004/06/01 | 581 | 588 | 574 | 583 | 489,000 |
2004/05/31 | 565 | 582 | 565 | 580 | 431,000 |
2004/05/28 | 573 | 574 | 561 | 562 | 269,000 |
2004/05/27 | 583 | 583 | 571 | 572 | 346,000 |
2004/05/26 | 575 | 583 | 573 | 580 | 364,000 |
2004/05/25 | 580 | 580 | 572 | 572 | 462,000 |
2004/05/24 | 610 | 610 | 585 | 585 | 195,000 |
2004/05/21 | 610 | 623 | 603 | 605 | 30,000 |
2004/05/20 | 614 | 617 | 601 | 609 | 38,000 |
2004/05/19 | 650 | 650 | 616 | 617 | 29,000 |
2004/05/18 | 619 | 650 | 600 | 650 | 10,000 |
2004/05/17 | 650 | 650 | 622 | 622 | 29,000 |
2004/05/14 | 653 | 657 | 653 | 657 | 23,000 |
2004/05/13 | 676 | 676 | 651 | 652 | 47,000 |
2004/05/12 | 662 | 674 | 655 | 666 | 36,000 |
2004/05/11 | 631 | 655 | 631 | 651 | 18,000 |
2004/05/10 | 709 | 709 | 671 | 671 | 35,000 |
2004/05/07 | 689 | 693 | 679 | 691 | 26,000 |
2004/05/06 | 715 | 715 | 690 | 691 | 16,000 |
2004/04/30 | 696 | 722 | 696 | 717 | 15,000 |
2004/04/28 | 723 | 725 | 720 | 724 | 13,000 |
2004/04/27 | 738 | 738 | 721 | 722 | 10,000 |
2004/04/26 | 730 | 745 | 730 | 744 | 21,000 |
2004/04/23 | 742 | 743 | 740 | 740 | 24,000 |
2004/04/22 | 740 | 745 | 740 | 743 | 24,000 |
2004/04/21 | 736 | 738 | 735 | 735 | 5,000 |
2004/04/20 | 705 | 735 | 705 | 735 | 17,000 |
2004/04/19 | 727 | 727 | 710 | 715 | 22,000 |
2004/04/16 | 747 | 747 | 737 | 737 | 13,000 |
2004/04/15 | 730 | 750 | 729 | 737 | 19,000 |
2004/04/14 | 749 | 749 | 724 | 738 | 24,000 |
2004/04/13 | 748 | 748 | 738 | 743 | 18,000 |
2004/04/12 | 718 | 738 | 718 | 738 | 16,000 |
2004/04/09 | 722 | 735 | 720 | 727 | 21,000 |
2004/04/08 | 756 | 756 | 740 | 752 | 30,000 |
2004/04/07 | 757 | 757 | 755 | 756 | 5,000 |
2004/04/06 | 760 | 765 | 750 | 756 | 41,000 |
2004/04/05 | 750 | 760 | 742 | 747 | 44,000 |
2004/04/02 | 731 | 748 | 731 | 741 | 13,000 |
2004/04/01 | 737 | 750 | 736 | 737 | 24,000 |
2004/03/31 | 745 | 745 | 735 | 735 | 5,000 |
2004/03/30 | 748 | 748 | 736 | 745 | 22,000 |
2004/03/29 | 731 | 749 | 731 | 748 | 19,000 |
2004/03/26 | 741 | 747 | 711 | 724 | 17,000 |
2004/03/25 | 758 | 758 | 732 | 734 | 48,000 |
2004/03/24 | 750 | 757 | 744 | 750 | 75,000 |
2004/03/23 | 745 | 750 | 741 | 742 | 48,000 |
2004/03/22 | 727 | 749 | 727 | 742 | 62,000 |
2004/03/19 | 696 | 726 | 696 | 718 | 56,000 |
2004/03/18 | 730 | 734 | 714 | 714 | 77,000 |
2004/03/17 | 678 | 720 | 678 | 713 | 68,000 |
2004/03/16 | 673 | 682 | 673 | 676 | 24,000 |
2004/03/15 | 667 | 688 | 667 | 683 | 17,000 |
2004/03/12 | 652 | 669 | 652 | 667 | 54,000 |
2004/03/11 | 680 | 680 | 664 | 676 | 25,000 |
2004/03/10 | 685 | 689 | 681 | 684 | 23,000 |
2004/03/09 | 680 | 699 | 679 | 695 | 21,000 |
2004/03/08 | 689 | 690 | 680 | 680 | 20,000 |
2004/03/05 | 694 | 695 | 685 | 690 | 38,000 |
2004/03/04 | 660 | 685 | 660 | 674 | 30,000 |
2004/03/03 | 652 | 661 | 650 | 655 | 48,000 |
2004/03/02 | 663 | 665 | 654 | 660 | 43,000 |
2004/03/01 | 675 | 675 | 659 | 662 | 55,000 |
2004/02/27 | 674 | 678 | 653 | 669 | 84,000 |
2004/02/26 | 650 | 700 | 643 | 680 | 361,000 |
2004/02/25 | 630 | 675 | 630 | 670 | 208,000 |
2004/02/24 | 635 | 655 | 628 | 650 | 381,000 |
2004/02/23 | 600 | 645 | 590 | 632 | 312,000 |
2004/02/20 | 551 | 584 | 550 | 577 | 65,000 |
2004/02/19 | 541 | 551 | 541 | 551 | 12,000 |
2004/02/18 | 540 | 551 | 540 | 550 | 39,000 |
2004/02/17 | 530 | 530 | 530 | 530 | 2,000 |
2004/02/16 | 526 | 540 | 526 | 530 | 14,000 |
2004/02/13 | 535 | 535 | 526 | 526 | 4,000 |
2004/02/12 | 529 | 535 | 529 | 535 | 4,000 |
2004/02/10 | 522 | 530 | 522 | 526 | 9,000 |
2004/02/09 | 532 | 551 | 532 | 535 | 8,000 |
2004/02/06 | 520 | 521 | 520 | 521 | 4,000 |
2004/02/05 | 528 | 528 | 527 | 527 | 5,000 |
2004/02/04 | 535 | 540 | 535 | 535 | 16,000 |
2004/02/03 | 535 | 535 | 529 | 531 | 10,000 |
2004/02/02 | 529 | 529 | 528 | 529 | 5,000 |
2004/01/30 | 540 | 540 | 524 | 527 | 11,000 |
2004/01/29 | 532 | 533 | 529 | 529 | 16,000 |
2004/01/28 | 535 | 535 | 534 | 535 | 14,000 |
2004/01/27 | 548 | 548 | 536 | 538 | 18,000 |
2004/01/26 | 550 | 552 | 546 | 548 | 9,000 |
2004/01/23 | 549 | 549 | 539 | 548 | 17,000 |
2004/01/22 | 540 | 549 | 540 | 548 | 24,000 |
2004/01/21 | 540 | 540 | 532 | 540 | 15,000 |
2004/01/20 | 544 | 544 | 534 | 534 | 13,000 |
2004/01/19 | 528 | 544 | 528 | 537 | 10,000 |
2004/01/16 | 528 | 538 | 528 | 528 | 17,000 |
2004/01/15 | 545 | 545 | 537 | 538 | 6,000 |
2004/01/14 | 550 | 550 | 530 | 535 | 18,000 |
2004/01/13 | 545 | 546 | 544 | 546 | 12,000 |
2004/01/09 | 535 | 544 | 530 | 542 | 19,000 |
2004/01/08 | 525 | 530 | 523 | 530 | 9,000 |
2004/01/07 | 516 | 522 | 516 | 522 | 5,000 |
2004/01/06 | 513 | 516 | 513 | 516 | 5,000 |
2004/01/05 | 517 | 521 | 517 | 521 | 4,000 |