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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,083 | 1,092 | 1,083 | 1,091 | 28,000 |
| 2006/12/28 | 1,103 | 1,103 | 1,087 | 1,094 | 61,000 |
| 2006/12/27 | 1,095 | 1,103 | 1,094 | 1,102 | 67,000 |
| 2006/12/26 | 1,076 | 1,095 | 1,072 | 1,095 | 75,000 |
| 2006/12/25 | 1,117 | 1,120 | 1,083 | 1,087 | 100,000 |
| 2006/12/22 | 1,115 | 1,115 | 1,080 | 1,097 | 86,000 |
| 2006/12/21 | 1,085 | 1,120 | 1,084 | 1,115 | 279,000 |
| 2006/12/20 | 1,074 | 1,085 | 1,059 | 1,085 | 179,000 |
| 2006/12/19 | 1,055 | 1,070 | 1,045 | 1,045 | 189,000 |
| 2006/12/18 | 1,044 | 1,055 | 1,044 | 1,049 | 87,000 |
| 2006/12/15 | 1,056 | 1,056 | 1,042 | 1,046 | 90,000 |
| 2006/12/14 | 1,065 | 1,065 | 1,034 | 1,056 | 96,000 |
| 2006/12/13 | 1,030 | 1,055 | 1,029 | 1,054 | 137,000 |
| 2006/12/12 | 1,029 | 1,033 | 1,014 | 1,030 | 88,000 |
| 2006/12/11 | 1,016 | 1,031 | 1,016 | 1,030 | 80,000 |
| 2006/12/08 | 1,020 | 1,034 | 1,020 | 1,030 | 69,000 |
| 2006/12/07 | 1,045 | 1,045 | 1,023 | 1,029 | 133,000 |
| 2006/12/06 | 1,022 | 1,041 | 1,020 | 1,038 | 82,000 |
| 2006/12/05 | 1,057 | 1,059 | 1,015 | 1,030 | 161,000 |
| 2006/12/04 | 1,020 | 1,054 | 1,010 | 1,046 | 201,000 |
| 2006/12/01 | 1,025 | 1,032 | 1,017 | 1,022 | 189,000 |
| 2006/11/30 | 1,013 | 1,025 | 996 | 1,025 | 186,000 |
| 2006/11/29 | 1,004 | 1,015 | 997 | 1,005 | 191,000 |
| 2006/11/28 | 947 | 1,005 | 935 | 1,000 | 272,000 |
| 2006/11/27 | 905 | 970 | 904 | 967 | 353,000 |
| 2006/11/24 | 886 | 897 | 870 | 884 | 131,000 |
| 2006/11/22 | 840 | 867 | 797 | 867 | 590,000 |
| 2006/11/21 | 849 | 875 | 845 | 847 | 159,000 |
| 2006/11/20 | 901 | 902 | 844 | 844 | 257,000 |
| 2006/11/17 | 926 | 930 | 909 | 909 | 124,000 |
| 2006/11/16 | 943 | 944 | 922 | 922 | 131,000 |
| 2006/11/15 | 990 | 994 | 934 | 937 | 262,000 |
| 2006/11/14 | 941 | 981 | 941 | 972 | 179,000 |
| 2006/11/13 | 970 | 970 | 934 | 945 | 139,000 |
| 2006/11/10 | 979 | 984 | 967 | 978 | 123,000 |
| 2006/11/09 | 1,003 | 1,019 | 980 | 981 | 131,000 |
| 2006/11/08 | 1,015 | 1,023 | 1,003 | 1,003 | 78,000 |
| 2006/11/07 | 1,044 | 1,044 | 1,013 | 1,015 | 83,000 |
| 2006/11/06 | 1,001 | 1,025 | 1,000 | 1,021 | 128,000 |
| 2006/11/02 | 1,009 | 1,009 | 994 | 1,001 | 49,000 |
| 2006/11/01 | 1,008 | 1,009 | 991 | 1,004 | 62,000 |
| 2006/10/31 | 991 | 1,014 | 991 | 1,007 | 86,000 |
| 2006/10/30 | 1,015 | 1,015 | 988 | 994 | 200,000 |
| 2006/10/27 | 1,014 | 1,017 | 1,000 | 1,017 | 114,000 |
| 2006/10/26 | 1,012 | 1,020 | 1,007 | 1,011 | 112,000 |
| 2006/10/25 | 1,007 | 1,023 | 1,002 | 1,010 | 162,000 |
| 2006/10/24 | 1,012 | 1,026 | 1,004 | 1,007 | 161,000 |
| 2006/10/23 | 1,011 | 1,023 | 1,000 | 1,019 | 124,000 |
| 2006/10/20 | 1,034 | 1,035 | 1,015 | 1,029 | 92,000 |
| 2006/10/19 | 1,031 | 1,043 | 1,021 | 1,034 | 143,000 |
| 2006/10/18 | 1,010 | 1,027 | 991 | 1,027 | 139,000 |
| 2006/10/17 | 1,017 | 1,040 | 1,017 | 1,025 | 149,000 |
| 2006/10/16 | 1,022 | 1,027 | 994 | 1,026 | 183,000 |
| 2006/10/13 | 992 | 1,004 | 976 | 1,004 | 173,000 |
| 2006/10/12 | 962 | 979 | 961 | 974 | 174,000 |
| 2006/10/11 | 990 | 1,003 | 961 | 967 | 243,000 |
| 2006/10/10 | 1,041 | 1,041 | 1,008 | 1,010 | 220,000 |
| 2006/10/06 | 1,049 | 1,060 | 1,043 | 1,055 | 139,000 |
| 2006/10/05 | 1,030 | 1,057 | 1,030 | 1,044 | 458,000 |
| 2006/10/04 | 1,054 | 1,054 | 1,006 | 1,015 | 327,000 |
| 2006/10/03 | 1,049 | 1,059 | 1,033 | 1,041 | 293,000 |
| 2006/10/02 | 1,043 | 1,073 | 1,040 | 1,056 | 823,000 |
| 2006/09/29 | 970 | 973 | 962 | 973 | 142,000 |
| 2006/09/28 | 961 | 969 | 947 | 960 | 194,000 |
| 2006/09/27 | 917 | 947 | 917 | 945 | 259,000 |
| 2006/09/26 | 940 | 950 | 912 | 915 | 243,000 |
| 2006/09/25 | 959 | 963 | 923 | 929 | 223,000 |
| 2006/09/22 | 953 | 978 | 951 | 958 | 313,000 |
| 2006/09/21 | 991 | 996 | 944 | 954 | 227,000 |
| 2006/09/20 | 1,000 | 1,000 | 970 | 983 | 109,000 |
| 2006/09/19 | 994 | 1,020 | 992 | 994 | 242,000 |
| 2006/09/15 | 1,043 | 1,043 | 980 | 982 | 169,000 |
| 2006/09/14 | 1,017 | 1,049 | 1,017 | 1,024 | 112,000 |
| 2006/09/13 | 1,070 | 1,071 | 1,001 | 1,010 | 143,000 |
| 2006/09/12 | 1,072 | 1,074 | 1,035 | 1,035 | 227,000 |
| 2006/09/11 | 1,061 | 1,076 | 1,056 | 1,058 | 236,000 |
| 2006/09/08 | 1,067 | 1,080 | 1,052 | 1,058 | 282,000 |
| 2006/09/07 | 1,100 | 1,100 | 1,072 | 1,073 | 148,000 |
| 2006/09/06 | 1,061 | 1,100 | 1,061 | 1,094 | 189,000 |
| 2006/09/05 | 1,068 | 1,070 | 1,051 | 1,065 | 106,000 |
| 2006/09/04 | 1,067 | 1,074 | 1,065 | 1,070 | 106,000 |
| 2006/09/01 | 1,056 | 1,067 | 1,056 | 1,065 | 109,000 |
| 2006/08/31 | 1,070 | 1,084 | 1,055 | 1,057 | 381,000 |
| 2006/08/30 | 1,060 | 1,084 | 1,052 | 1,052 | 354,000 |
| 2006/08/29 | 1,060 | 1,066 | 1,044 | 1,049 | 213,000 |
| 2006/08/28 | 1,075 | 1,079 | 1,057 | 1,057 | 147,000 |
| 2006/08/25 | 1,080 | 1,109 | 1,080 | 1,099 | 255,000 |
| 2006/08/24 | 1,112 | 1,113 | 1,080 | 1,088 | 170,000 |
| 2006/08/23 | 1,117 | 1,126 | 1,115 | 1,122 | 143,000 |
| 2006/08/22 | 1,152 | 1,164 | 1,100 | 1,127 | 173,000 |
| 2006/08/21 | 1,175 | 1,175 | 1,150 | 1,161 | 61,000 |
| 2006/08/18 | 1,171 | 1,180 | 1,160 | 1,160 | 47,000 |
| 2006/08/17 | 1,158 | 1,185 | 1,156 | 1,170 | 99,000 |
| 2006/08/16 | 1,133 | 1,153 | 1,132 | 1,146 | 105,000 |
| 2006/08/15 | 1,131 | 1,139 | 1,122 | 1,127 | 34,000 |
| 2006/08/14 | 1,106 | 1,131 | 1,105 | 1,130 | 58,000 |
| 2006/08/11 | 1,122 | 1,139 | 1,101 | 1,105 | 117,000 |
| 2006/08/10 | 1,118 | 1,139 | 1,107 | 1,134 | 74,000 |
| 2006/08/09 | 1,095 | 1,115 | 1,076 | 1,114 | 65,000 |
| 2006/08/08 | 1,089 | 1,124 | 1,089 | 1,109 | 47,000 |
| 2006/08/07 | 1,127 | 1,140 | 1,080 | 1,089 | 109,000 |
| 2006/08/04 | 1,147 | 1,150 | 1,130 | 1,132 | 50,000 |
| 2006/08/03 | 1,128 | 1,148 | 1,120 | 1,131 | 106,000 |
| 2006/08/02 | 1,098 | 1,130 | 1,098 | 1,127 | 121,000 |
| 2006/08/01 | 1,135 | 1,148 | 1,092 | 1,098 | 189,000 |
| 2006/07/31 | 1,111 | 1,129 | 1,104 | 1,116 | 118,000 |
| 2006/07/28 | 1,070 | 1,106 | 1,070 | 1,092 | 109,000 |
| 2006/07/27 | 1,063 | 1,094 | 1,060 | 1,068 | 88,000 |
| 2006/07/26 | 1,074 | 1,100 | 1,066 | 1,074 | 83,000 |
| 2006/07/25 | 1,087 | 1,098 | 1,073 | 1,074 | 80,000 |
| 2006/07/24 | 1,050 | 1,063 | 1,040 | 1,047 | 108,000 |
| 2006/07/21 | 1,022 | 1,080 | 1,022 | 1,066 | 175,000 |
| 2006/07/20 | 1,085 | 1,090 | 1,016 | 1,042 | 306,000 |
| 2006/07/19 | 1,034 | 1,074 | 1,017 | 1,025 | 226,000 |
| 2006/07/18 | 1,144 | 1,144 | 1,000 | 1,031 | 380,000 |
| 2006/07/14 | 1,175 | 1,190 | 1,144 | 1,147 | 82,000 |
| 2006/07/13 | 1,183 | 1,193 | 1,141 | 1,170 | 219,000 |
| 2006/07/12 | 1,215 | 1,230 | 1,180 | 1,203 | 213,000 |
| 2006/07/11 | 1,250 | 1,266 | 1,250 | 1,255 | 64,000 |
| 2006/07/10 | 1,278 | 1,278 | 1,244 | 1,260 | 135,000 |
| 2006/07/07 | 1,270 | 1,297 | 1,270 | 1,278 | 142,000 |
| 2006/07/06 | 1,267 | 1,271 | 1,241 | 1,261 | 106,000 |
| 2006/07/05 | 1,291 | 1,308 | 1,266 | 1,285 | 189,000 |
| 2006/07/04 | 1,313 | 1,313 | 1,288 | 1,296 | 81,000 |
| 2006/07/03 | 1,293 | 1,317 | 1,285 | 1,315 | 118,000 |
| 2006/06/30 | 1,279 | 1,290 | 1,269 | 1,288 | 120,000 |
| 2006/06/29 | 1,290 | 1,290 | 1,251 | 1,266 | 170,000 |
| 2006/06/28 | 1,268 | 1,289 | 1,268 | 1,289 | 94,000 |
| 2006/06/27 | 1,300 | 1,313 | 1,280 | 1,288 | 193,000 |
| 2006/06/26 | 1,304 | 1,316 | 1,296 | 1,299 | 147,000 |
| 2006/06/23 | 1,292 | 1,326 | 1,276 | 1,325 | 169,000 |
| 2006/06/22 | 1,277 | 1,295 | 1,277 | 1,295 | 76,000 |
| 2006/06/21 | 1,284 | 1,284 | 1,256 | 1,262 | 61,000 |
| 2006/06/20 | 1,278 | 1,295 | 1,266 | 1,268 | 78,000 |
| 2006/06/19 | 1,285 | 1,291 | 1,273 | 1,287 | 75,000 |
| 2006/06/16 | 1,250 | 1,300 | 1,250 | 1,285 | 168,000 |
| 2006/06/15 | 1,270 | 1,277 | 1,230 | 1,243 | 197,000 |
| 2006/06/14 | 1,190 | 1,255 | 1,135 | 1,240 | 385,000 |
| 2006/06/13 | 1,227 | 1,227 | 1,184 | 1,198 | 191,000 |
| 2006/06/12 | 1,200 | 1,237 | 1,176 | 1,233 | 241,000 |
| 2006/06/09 | 1,176 | 1,224 | 1,150 | 1,218 | 209,000 |
| 2006/06/08 | 1,169 | 1,174 | 1,103 | 1,164 | 252,000 |
| 2006/06/07 | 1,254 | 1,320 | 1,165 | 1,168 | 485,000 |
| 2006/06/06 | 1,260 | 1,270 | 1,230 | 1,234 | 222,000 |
| 2006/06/05 | 1,334 | 1,336 | 1,287 | 1,297 | 225,000 |
| 2006/06/02 | 1,294 | 1,333 | 1,287 | 1,333 | 319,000 |
| 2006/06/01 | 1,290 | 1,313 | 1,279 | 1,283 | 160,000 |
| 2006/05/31 | 1,270 | 1,293 | 1,260 | 1,277 | 155,000 |
| 2006/05/30 | 1,341 | 1,366 | 1,298 | 1,305 | 380,000 |
| 2006/05/29 | 1,305 | 1,360 | 1,300 | 1,342 | 264,000 |
| 2006/05/26 | 1,267 | 1,319 | 1,267 | 1,312 | 258,000 |
| 2006/05/25 | 1,273 | 1,287 | 1,273 | 1,280 | 316,000 |
| 2006/05/24 | 1,230 | 1,297 | 1,230 | 1,293 | 269,000 |
| 2006/05/23 | 1,267 | 1,310 | 1,250 | 1,250 | 452,000 |
| 2006/05/22 | 1,275 | 1,286 | 1,241 | 1,251 | 207,000 |
| 2006/05/19 | 1,251 | 1,271 | 1,236 | 1,265 | 89,000 |
| 2006/05/18 | 1,206 | 1,258 | 1,195 | 1,251 | 191,000 |
| 2006/05/17 | 1,200 | 1,298 | 1,190 | 1,276 | 540,000 |
| 2006/05/16 | 1,186 | 1,220 | 1,186 | 1,204 | 352,000 |
| 2006/05/15 | 1,160 | 1,221 | 1,150 | 1,206 | 512,000 |
| 2006/05/12 | 1,168 | 1,173 | 1,130 | 1,140 | 267,000 |
| 2006/05/11 | 1,180 | 1,180 | 1,144 | 1,148 | 139,000 |
| 2006/05/10 | 1,165 | 1,185 | 1,148 | 1,162 | 168,000 |
| 2006/05/09 | 1,165 | 1,165 | 1,148 | 1,148 | 106,000 |
| 2006/05/08 | 1,174 | 1,196 | 1,172 | 1,180 | 156,000 |
| 2006/05/02 | 1,139 | 1,171 | 1,139 | 1,167 | 143,000 |
| 2006/05/01 | 1,156 | 1,165 | 1,151 | 1,151 | 92,000 |
| 2006/04/28 | 1,162 | 1,170 | 1,135 | 1,156 | 118,000 |
| 2006/04/27 | 1,139 | 1,182 | 1,139 | 1,172 | 204,000 |
| 2006/04/26 | 1,129 | 1,145 | 1,110 | 1,137 | 137,000 |
| 2006/04/25 | 1,122 | 1,150 | 1,099 | 1,128 | 90,000 |
| 2006/04/24 | 1,156 | 1,156 | 1,117 | 1,122 | 245,000 |
| 2006/04/21 | 1,148 | 1,170 | 1,142 | 1,149 | 164,000 |
| 2006/04/20 | 1,170 | 1,171 | 1,124 | 1,131 | 219,000 |
| 2006/04/19 | 1,140 | 1,160 | 1,140 | 1,156 | 317,000 |
| 2006/04/18 | 1,113 | 1,124 | 1,099 | 1,118 | 108,000 |
| 2006/04/17 | 1,145 | 1,145 | 1,111 | 1,118 | 148,000 |
| 2006/04/14 | 1,146 | 1,146 | 1,128 | 1,132 | 228,000 |
| 2006/04/13 | 1,095 | 1,131 | 1,090 | 1,126 | 271,000 |
| 2006/04/12 | 1,085 | 1,106 | 1,078 | 1,085 | 262,000 |
| 2006/04/11 | 1,102 | 1,120 | 1,080 | 1,114 | 200,000 |
| 2006/04/10 | 1,122 | 1,150 | 1,094 | 1,120 | 368,000 |
| 2006/04/07 | 1,118 | 1,126 | 1,058 | 1,111 | 506,000 |
| 2006/04/06 | 1,141 | 1,157 | 1,115 | 1,135 | 282,000 |
| 2006/04/05 | 1,194 | 1,195 | 1,140 | 1,154 | 281,000 |
| 2006/04/04 | 1,209 | 1,217 | 1,180 | 1,195 | 309,000 |
| 2006/04/03 | 1,150 | 1,218 | 1,147 | 1,208 | 576,000 |
| 2006/03/31 | 1,151 | 1,155 | 1,150 | 1,152 | 190,000 |
| 2006/03/30 | 1,147 | 1,160 | 1,140 | 1,151 | 269,000 |
| 2006/03/29 | 1,110 | 1,116 | 1,090 | 1,115 | 231,000 |
| 2006/03/28 | 1,068 | 1,120 | 1,061 | 1,113 | 315,000 |
| 2006/03/27 | 1,085 | 1,089 | 1,073 | 1,080 | 233,000 |
| 2006/03/24 | 1,054 | 1,080 | 1,041 | 1,075 | 418,000 |
| 2006/03/23 | 1,050 | 1,055 | 1,021 | 1,040 | 258,000 |
| 2006/03/22 | 1,044 | 1,060 | 1,034 | 1,040 | 342,000 |
| 2006/03/20 | 1,025 | 1,033 | 1,014 | 1,029 | 419,000 |
| 2006/03/17 | 954 | 1,045 | 954 | 1,045 | 1,366,000 |
| 2006/03/16 | 947 | 949 | 939 | 945 | 177,000 |
| 2006/03/15 | 941 | 942 | 932 | 937 | 112,000 |
| 2006/03/14 | 942 | 947 | 934 | 947 | 259,000 |
| 2006/03/13 | 936 | 957 | 930 | 951 | 459,000 |
| 2006/03/10 | 916 | 950 | 913 | 926 | 540,000 |
| 2006/03/09 | 912 | 916 | 899 | 915 | 490,000 |
| 2006/03/08 | 915 | 916 | 910 | 910 | 124,000 |
| 2006/03/07 | 913 | 925 | 905 | 924 | 256,000 |
| 2006/03/06 | 910 | 912 | 886 | 907 | 228,000 |
| 2006/03/03 | 911 | 912 | 910 | 912 | 303,000 |
| 2006/03/02 | 923 | 923 | 911 | 915 | 247,000 |
| 2006/03/01 | 919 | 922 | 911 | 918 | 509,000 |
| 2006/02/28 | 960 | 961 | 932 | 938 | 439,000 |
| 2006/02/27 | 992 | 997 | 980 | 980 | 136,000 |
| 2006/02/24 | 1,047 | 1,050 | 969 | 984 | 179,000 |
| 2006/02/23 | 992 | 1,047 | 992 | 1,033 | 280,000 |
| 2006/02/22 | 970 | 1,010 | 969 | 992 | 395,000 |
| 2006/02/21 | 973 | 973 | 900 | 950 | 547,000 |
| 2006/02/20 | 1,071 | 1,071 | 1,000 | 1,013 | 95,000 |
| 2006/02/17 | 1,100 | 1,122 | 1,057 | 1,060 | 78,000 |
| 2006/02/16 | 1,122 | 1,162 | 1,102 | 1,130 | 52,000 |
| 2006/02/15 | 1,153 | 1,185 | 1,153 | 1,160 | 32,000 |
| 2006/02/14 | 1,150 | 1,158 | 1,136 | 1,152 | 80,000 |
| 2006/02/13 | 1,234 | 1,234 | 1,131 | 1,131 | 180,000 |
| 2006/02/10 | 1,200 | 1,214 | 1,171 | 1,214 | 117,000 |
| 2006/02/09 | 1,214 | 1,214 | 1,160 | 1,191 | 183,000 |
| 2006/02/08 | 1,280 | 1,280 | 1,165 | 1,203 | 163,000 |
| 2006/02/07 | 1,276 | 1,298 | 1,276 | 1,283 | 65,000 |
| 2006/02/06 | 1,321 | 1,321 | 1,276 | 1,295 | 107,000 |
| 2006/02/03 | 1,300 | 1,330 | 1,300 | 1,327 | 144,000 |
| 2006/02/02 | 1,290 | 1,319 | 1,289 | 1,318 | 324,000 |
| 2006/02/01 | 1,248 | 1,255 | 1,230 | 1,247 | 59,000 |
| 2006/01/31 | 1,248 | 1,249 | 1,220 | 1,244 | 107,000 |
| 2006/01/30 | 1,221 | 1,248 | 1,221 | 1,245 | 116,000 |
| 2006/01/27 | 1,244 | 1,245 | 1,210 | 1,216 | 111,000 |
| 2006/01/26 | 1,234 | 1,234 | 1,179 | 1,210 | 157,000 |
| 2006/01/25 | 1,220 | 1,241 | 1,195 | 1,234 | 85,000 |
| 2006/01/24 | 1,199 | 1,212 | 1,199 | 1,210 | 71,000 |
| 2006/01/23 | 1,182 | 1,204 | 1,170 | 1,183 | 92,000 |
| 2006/01/20 | 1,200 | 1,200 | 1,172 | 1,182 | 75,000 |
| 2006/01/19 | 1,143 | 1,197 | 1,143 | 1,176 | 41,000 |
| 2006/01/18 | 1,150 | 1,188 | 1,030 | 1,124 | 101,000 |
| 2006/01/17 | 1,234 | 1,246 | 1,167 | 1,167 | 185,000 |
| 2006/01/16 | 1,160 | 1,219 | 1,146 | 1,217 | 227,000 |
| 2006/01/13 | 1,160 | 1,170 | 1,150 | 1,160 | 29,000 |
| 2006/01/12 | 1,170 | 1,170 | 1,143 | 1,160 | 116,000 |
| 2006/01/11 | 1,150 | 1,180 | 1,140 | 1,151 | 97,000 |
| 2006/01/10 | 1,212 | 1,212 | 1,150 | 1,150 | 68,000 |
| 2006/01/06 | 1,185 | 1,208 | 1,165 | 1,192 | 74,000 |
| 2006/01/05 | 1,231 | 1,231 | 1,163 | 1,190 | 130,000 |
| 2006/01/04 | 1,209 | 1,252 | 1,200 | 1,231 | 79,000 |