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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,240 | 1,240 | 1,199 | 1,209 | 65,000 |
| 2005/12/29 | 1,150 | 1,251 | 1,150 | 1,220 | 182,000 |
| 2005/12/28 | 1,153 | 1,153 | 1,126 | 1,150 | 51,000 |
| 2005/12/27 | 1,178 | 1,178 | 1,125 | 1,152 | 86,000 |
| 2005/12/26 | 1,165 | 1,179 | 1,105 | 1,177 | 305,000 |
| 2005/12/22 | 1,119 | 1,230 | 1,119 | 1,183 | 337,000 |
| 2005/12/21 | 1,060 | 1,064 | 1,051 | 1,064 | 66,000 |
| 2005/12/20 | 1,035 | 1,060 | 1,032 | 1,060 | 128,000 |
| 2005/12/19 | 1,010 | 1,048 | 1,010 | 1,028 | 130,000 |
| 2005/12/16 | 990 | 999 | 981 | 999 | 303,000 |
| 2005/12/15 | 1,000 | 1,006 | 985 | 993 | 222,000 |
| 2005/12/14 | 1,000 | 1,006 | 976 | 1,001 | 187,000 |
| 2005/12/13 | 986 | 1,000 | 976 | 1,000 | 188,000 |
| 2005/12/12 | 964 | 984 | 963 | 983 | 37,000 |
| 2005/12/09 | 951 | 960 | 950 | 955 | 186,000 |
| 2005/12/08 | 959 | 959 | 940 | 951 | 130,000 |
| 2005/12/07 | 991 | 991 | 968 | 968 | 81,000 |
| 2005/12/06 | 975 | 1,011 | 967 | 990 | 199,000 |
| 2005/12/05 | 982 | 985 | 950 | 965 | 133,000 |
| 2005/12/02 | 915 | 958 | 915 | 952 | 178,000 |
| 2005/12/01 | 905 | 909 | 899 | 909 | 81,000 |
| 2005/11/30 | 901 | 909 | 901 | 902 | 104,000 |
| 2005/11/29 | 888 | 898 | 886 | 896 | 107,000 |
| 2005/11/28 | 877 | 888 | 875 | 888 | 159,000 |
| 2005/11/25 | 858 | 880 | 850 | 878 | 134,000 |
| 2005/11/24 | 846 | 851 | 844 | 848 | 165,000 |
| 2005/11/22 | 839 | 845 | 838 | 842 | 73,000 |
| 2005/11/21 | 845 | 850 | 835 | 835 | 113,000 |
| 2005/11/18 | 839 | 855 | 835 | 845 | 111,000 |
| 2005/11/17 | 845 | 848 | 821 | 838 | 108,000 |
| 2005/11/16 | 856 | 871 | 845 | 852 | 168,000 |
| 2005/11/15 | 880 | 889 | 860 | 886 | 99,000 |
| 2005/11/14 | 888 | 889 | 865 | 878 | 56,000 |
| 2005/11/11 | 851 | 898 | 846 | 881 | 206,000 |
| 2005/11/10 | 845 | 859 | 845 | 851 | 87,000 |
| 2005/11/09 | 861 | 862 | 845 | 845 | 39,000 |
| 2005/11/08 | 860 | 860 | 848 | 860 | 78,000 |
| 2005/11/07 | 845 | 859 | 845 | 851 | 134,000 |
| 2005/11/04 | 835 | 845 | 835 | 841 | 90,000 |
| 2005/11/02 | 837 | 840 | 825 | 833 | 79,000 |
| 2005/11/01 | 833 | 839 | 830 | 836 | 53,000 |
| 2005/10/31 | 840 | 843 | 833 | 833 | 87,000 |
| 2005/10/28 | 826 | 838 | 826 | 831 | 90,000 |
| 2005/10/27 | 824 | 830 | 815 | 824 | 83,000 |
| 2005/10/26 | 811 | 835 | 806 | 814 | 303,000 |
| 2005/10/25 | 804 | 815 | 797 | 811 | 149,000 |
| 2005/10/24 | 801 | 805 | 799 | 801 | 75,000 |
| 2005/10/21 | 808 | 808 | 790 | 797 | 168,000 |
| 2005/10/20 | 792 | 803 | 791 | 798 | 85,000 |
| 2005/10/19 | 793 | 794 | 765 | 780 | 130,000 |
| 2005/10/18 | 791 | 801 | 790 | 793 | 108,000 |
| 2005/10/17 | 806 | 820 | 792 | 801 | 130,000 |
| 2005/10/14 | 803 | 815 | 796 | 796 | 112,000 |
| 2005/10/13 | 807 | 835 | 795 | 803 | 238,000 |
| 2005/10/12 | 828 | 840 | 814 | 817 | 246,000 |
| 2005/10/11 | 800 | 811 | 781 | 808 | 202,000 |
| 2005/10/07 | 807 | 811 | 795 | 800 | 139,000 |
| 2005/10/06 | 822 | 823 | 800 | 807 | 190,000 |
| 2005/10/05 | 849 | 851 | 822 | 829 | 218,000 |
| 2005/10/04 | 835 | 852 | 830 | 843 | 177,000 |
| 2005/10/03 | 840 | 840 | 820 | 825 | 231,000 |
| 2005/09/30 | 875 | 910 | 860 | 860 | 451,000 |
| 2005/09/29 | 829 | 860 | 829 | 855 | 368,000 |
| 2005/09/28 | 802 | 825 | 797 | 819 | 156,000 |
| 2005/09/27 | 781 | 799 | 781 | 796 | 89,000 |
| 2005/09/26 | 792 | 792 | 780 | 781 | 76,000 |
| 2005/09/22 | 796 | 800 | 781 | 785 | 99,000 |
| 2005/09/21 | 790 | 800 | 786 | 786 | 190,000 |
| 2005/09/20 | 793 | 793 | 785 | 785 | 73,000 |
| 2005/09/16 | 791 | 794 | 784 | 787 | 62,000 |
| 2005/09/15 | 789 | 795 | 785 | 789 | 59,000 |
| 2005/09/14 | 787 | 794 | 787 | 788 | 39,000 |
| 2005/09/13 | 793 | 797 | 785 | 794 | 36,000 |
| 2005/09/12 | 795 | 797 | 789 | 792 | 39,000 |
| 2005/09/09 | 783 | 790 | 778 | 782 | 156,000 |
| 2005/09/08 | 783 | 785 | 775 | 783 | 62,000 |
| 2005/09/07 | 786 | 790 | 778 | 782 | 135,000 |
| 2005/09/06 | 788 | 789 | 780 | 782 | 104,000 |
| 2005/09/05 | 790 | 800 | 780 | 787 | 166,000 |
| 2005/09/02 | 778 | 788 | 777 | 788 | 73,000 |
| 2005/09/01 | 778 | 780 | 775 | 777 | 31,000 |
| 2005/08/31 | 775 | 779 | 775 | 778 | 24,000 |
| 2005/08/30 | 780 | 780 | 775 | 776 | 29,000 |
| 2005/08/29 | 784 | 788 | 780 | 780 | 40,000 |
| 2005/08/26 | 787 | 795 | 781 | 783 | 43,000 |
| 2005/08/25 | 793 | 798 | 785 | 785 | 45,000 |
| 2005/08/24 | 786 | 792 | 781 | 787 | 50,000 |
| 2005/08/23 | 791 | 797 | 784 | 784 | 91,000 |
| 2005/08/22 | 790 | 793 | 788 | 792 | 33,000 |
| 2005/08/19 | 795 | 795 | 788 | 790 | 30,000 |
| 2005/08/18 | 791 | 797 | 788 | 794 | 44,000 |
| 2005/08/17 | 800 | 800 | 790 | 790 | 53,000 |
| 2005/08/16 | 800 | 802 | 795 | 802 | 20,000 |
| 2005/08/15 | 810 | 810 | 795 | 804 | 42,000 |
| 2005/08/12 | 800 | 813 | 800 | 808 | 22,000 |
| 2005/08/11 | 807 | 820 | 790 | 810 | 52,000 |
| 2005/08/10 | 800 | 808 | 800 | 806 | 51,000 |
| 2005/08/09 | 781 | 812 | 779 | 810 | 31,000 |
| 2005/08/08 | 780 | 796 | 764 | 790 | 50,000 |
| 2005/08/05 | 778 | 797 | 769 | 780 | 94,000 |
| 2005/08/04 | 801 | 818 | 798 | 808 | 48,000 |
| 2005/08/03 | 811 | 823 | 811 | 821 | 59,000 |
| 2005/08/02 | 831 | 841 | 828 | 831 | 60,000 |
| 2005/08/01 | 831 | 841 | 831 | 841 | 75,000 |
| 2005/07/29 | 838 | 842 | 820 | 831 | 110,000 |
| 2005/07/28 | 838 | 839 | 828 | 838 | 77,000 |
| 2005/07/27 | 831 | 838 | 830 | 837 | 75,000 |
| 2005/07/26 | 831 | 834 | 826 | 830 | 72,000 |
| 2005/07/25 | 820 | 832 | 820 | 827 | 63,000 |
| 2005/07/22 | 828 | 828 | 814 | 818 | 50,000 |
| 2005/07/21 | 822 | 835 | 818 | 828 | 112,000 |
| 2005/07/20 | 830 | 835 | 829 | 831 | 78,000 |
| 2005/07/19 | 821 | 830 | 821 | 828 | 84,000 |
| 2005/07/15 | 823 | 828 | 816 | 818 | 112,000 |
| 2005/07/14 | 808 | 840 | 808 | 820 | 256,000 |
| 2005/07/13 | 782 | 800 | 779 | 799 | 126,000 |
| 2005/07/12 | 783 | 783 | 772 | 781 | 21,000 |
| 2005/07/11 | 783 | 784 | 779 | 781 | 42,000 |
| 2005/07/08 | 772 | 788 | 772 | 782 | 98,000 |
| 2005/07/07 | 770 | 776 | 768 | 776 | 64,000 |
| 2005/07/06 | 766 | 774 | 766 | 768 | 36,000 |
| 2005/07/05 | 771 | 776 | 767 | 768 | 59,000 |
| 2005/07/04 | 768 | 773 | 763 | 771 | 67,000 |
| 2005/07/01 | 773 | 774 | 768 | 774 | 43,000 |
| 2005/06/30 | 775 | 780 | 770 | 773 | 37,000 |
| 2005/06/29 | 780 | 780 | 772 | 775 | 42,000 |
| 2005/06/28 | 765 | 782 | 765 | 781 | 53,000 |
| 2005/06/27 | 765 | 774 | 765 | 768 | 98,000 |
| 2005/06/24 | 776 | 782 | 770 | 775 | 86,000 |
| 2005/06/23 | 770 | 793 | 768 | 782 | 175,000 |
| 2005/06/22 | 765 | 773 | 761 | 773 | 77,000 |
| 2005/06/21 | 780 | 783 | 768 | 772 | 45,000 |
| 2005/06/20 | 783 | 787 | 771 | 778 | 36,000 |
| 2005/06/17 | 774 | 780 | 771 | 779 | 36,000 |
| 2005/06/16 | 779 | 782 | 772 | 773 | 58,000 |
| 2005/06/15 | 776 | 787 | 774 | 775 | 83,000 |
| 2005/06/14 | 757 | 767 | 757 | 767 | 22,000 |
| 2005/06/13 | 760 | 768 | 760 | 765 | 39,000 |
| 2005/06/10 | 759 | 767 | 759 | 760 | 77,000 |
| 2005/06/09 | 760 | 768 | 758 | 759 | 61,000 |
| 2005/06/08 | 771 | 773 | 764 | 771 | 29,000 |
| 2005/06/07 | 763 | 770 | 761 | 766 | 27,000 |
| 2005/06/06 | 759 | 769 | 759 | 769 | 56,000 |
| 2005/06/03 | 772 | 780 | 759 | 769 | 59,000 |
| 2005/06/02 | 768 | 777 | 768 | 771 | 42,000 |
| 2005/06/01 | 775 | 777 | 769 | 777 | 54,000 |
| 2005/05/31 | 764 | 780 | 762 | 774 | 65,000 |
| 2005/05/30 | 763 | 779 | 763 | 773 | 48,000 |
| 2005/05/27 | 766 | 775 | 766 | 772 | 34,000 |
| 2005/05/26 | 757 | 773 | 757 | 760 | 81,000 |
| 2005/05/25 | 779 | 779 | 758 | 765 | 43,000 |
| 2005/05/24 | 792 | 794 | 768 | 778 | 85,000 |
| 2005/05/23 | 788 | 794 | 783 | 790 | 72,000 |
| 2005/05/20 | 783 | 784 | 772 | 784 | 124,000 |
| 2005/05/19 | 798 | 800 | 773 | 776 | 58,000 |
| 2005/05/18 | 760 | 769 | 758 | 761 | 55,000 |
| 2005/05/17 | 784 | 795 | 759 | 759 | 91,000 |
| 2005/05/16 | 790 | 800 | 780 | 788 | 192,000 |
| 2005/05/13 | 822 | 830 | 817 | 821 | 147,000 |
| 2005/05/12 | 849 | 849 | 841 | 843 | 108,000 |
| 2005/05/11 | 832 | 849 | 828 | 849 | 173,000 |
| 2005/05/10 | 840 | 845 | 822 | 842 | 181,000 |
| 2005/05/09 | 831 | 849 | 828 | 835 | 228,000 |
| 2005/05/06 | 819 | 828 | 818 | 828 | 248,000 |
| 2005/05/02 | 797 | 812 | 797 | 811 | 176,000 |
| 2005/04/28 | 794 | 803 | 794 | 799 | 249,000 |
| 2005/04/27 | 794 | 796 | 788 | 796 | 165,000 |
| 2005/04/26 | 777 | 795 | 777 | 795 | 191,000 |
| 2005/04/25 | 776 | 786 | 775 | 786 | 164,000 |
| 2005/04/22 | 770 | 773 | 762 | 771 | 119,000 |
| 2005/04/21 | 736 | 757 | 736 | 753 | 114,000 |
| 2005/04/20 | 761 | 765 | 750 | 755 | 121,000 |
| 2005/04/19 | 740 | 753 | 740 | 751 | 96,000 |
| 2005/04/18 | 730 | 740 | 721 | 734 | 208,000 |
| 2005/04/15 | 748 | 764 | 745 | 750 | 127,000 |
| 2005/04/14 | 765 | 772 | 759 | 768 | 75,000 |
| 2005/04/13 | 773 | 793 | 765 | 778 | 104,000 |
| 2005/04/12 | 773 | 785 | 772 | 782 | 62,000 |
| 2005/04/11 | 803 | 803 | 781 | 782 | 133,000 |
| 2005/04/08 | 795 | 795 | 787 | 795 | 160,000 |
| 2005/04/07 | 786 | 786 | 777 | 786 | 140,000 |
| 2005/04/06 | 768 | 787 | 768 | 780 | 112,000 |
| 2005/04/05 | 756 | 770 | 754 | 765 | 162,000 |
| 2005/04/04 | 751 | 769 | 751 | 760 | 77,000 |
| 2005/04/01 | 760 | 760 | 750 | 759 | 91,000 |
| 2005/03/31 | 757 | 767 | 745 | 759 | 106,000 |
| 2005/03/30 | 758 | 758 | 741 | 748 | 94,000 |
| 2005/03/29 | 760 | 768 | 744 | 751 | 163,000 |
| 2005/03/28 | 753 | 757 | 730 | 750 | 266,000 |
| 2005/03/25 | 778 | 778 | 750 | 761 | 211,000 |
| 2005/03/24 | 787 | 788 | 779 | 779 | 109,000 |
| 2005/03/23 | 787 | 799 | 779 | 785 | 108,000 |
| 2005/03/22 | 785 | 795 | 785 | 786 | 62,000 |
| 2005/03/18 | 786 | 800 | 786 | 792 | 73,000 |
| 2005/03/17 | 785 | 795 | 783 | 795 | 128,000 |
| 2005/03/16 | 770 | 802 | 770 | 802 | 217,000 |
| 2005/03/15 | 800 | 804 | 769 | 779 | 311,000 |
| 2005/03/14 | 802 | 812 | 795 | 802 | 211,000 |
| 2005/03/11 | 822 | 829 | 802 | 812 | 247,000 |
| 2005/03/10 | 825 | 835 | 815 | 819 | 565,000 |
| 2005/03/09 | 795 | 830 | 787 | 815 | 778,000 |
| 2005/03/08 | 775 | 784 | 770 | 783 | 107,000 |
| 2005/03/07 | 788 | 790 | 773 | 783 | 188,000 |
| 2005/03/04 | 777 | 793 | 775 | 790 | 388,000 |
| 2005/03/03 | 777 | 786 | 768 | 769 | 200,000 |
| 2005/03/02 | 782 | 796 | 777 | 786 | 442,000 |
| 2005/03/01 | 736 | 780 | 736 | 776 | 855,000 |
| 2005/02/28 | 740 | 740 | 715 | 732 | 363,000 |
| 2005/02/25 | 751 | 757 | 727 | 736 | 783,000 |
| 2005/02/24 | 691 | 761 | 685 | 750 | 3,026,000 |
| 2005/02/23 | 653 | 661 | 649 | 661 | 273,000 |
| 2005/02/22 | 651 | 657 | 646 | 653 | 176,000 |
| 2005/02/21 | 645 | 660 | 633 | 641 | 115,000 |
| 2005/02/18 | 647 | 647 | 640 | 643 | 58,000 |
| 2005/02/17 | 651 | 657 | 650 | 651 | 23,000 |
| 2005/02/16 | 656 | 658 | 651 | 651 | 79,000 |
| 2005/02/15 | 655 | 658 | 651 | 655 | 130,000 |
| 2005/02/14 | 653 | 655 | 647 | 647 | 363,000 |
| 2005/02/10 | 641 | 646 | 639 | 645 | 61,000 |
| 2005/02/09 | 644 | 649 | 639 | 640 | 224,000 |
| 2005/02/08 | 644 | 644 | 631 | 639 | 56,000 |
| 2005/02/07 | 640 | 643 | 636 | 637 | 64,000 |
| 2005/02/04 | 628 | 635 | 622 | 630 | 56,000 |
| 2005/02/03 | 633 | 634 | 625 | 630 | 110,000 |
| 2005/02/02 | 631 | 634 | 621 | 632 | 83,000 |
| 2005/02/01 | 628 | 630 | 622 | 629 | 82,000 |
| 2005/01/31 | 628 | 631 | 620 | 628 | 52,000 |
| 2005/01/28 | 635 | 635 | 621 | 628 | 43,000 |
| 2005/01/27 | 635 | 635 | 628 | 635 | 54,000 |
| 2005/01/26 | 618 | 628 | 618 | 627 | 41,000 |
| 2005/01/25 | 618 | 618 | 614 | 618 | 30,000 |
| 2005/01/24 | 619 | 621 | 609 | 620 | 50,000 |
| 2005/01/21 | 610 | 617 | 609 | 616 | 44,000 |
| 2005/01/20 | 630 | 630 | 611 | 619 | 72,000 |
| 2005/01/19 | 635 | 635 | 630 | 631 | 23,000 |
| 2005/01/18 | 637 | 640 | 632 | 637 | 44,000 |
| 2005/01/17 | 638 | 648 | 638 | 640 | 67,000 |
| 2005/01/14 | 633 | 640 | 628 | 637 | 191,000 |
| 2005/01/13 | 631 | 643 | 631 | 643 | 578,000 |
| 2005/01/12 | 635 | 635 | 630 | 631 | 33,000 |
| 2005/01/11 | 631 | 635 | 626 | 634 | 75,000 |
| 2005/01/07 | 637 | 637 | 630 | 631 | 42,000 |
| 2005/01/06 | 627 | 634 | 627 | 633 | 49,000 |
| 2005/01/05 | 626 | 635 | 624 | 624 | 73,000 |
| 2005/01/04 | 649 | 649 | 621 | 626 | 90,000 |