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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,294 | 1,297 | 1,265 | 1,284 | 58,000 |
| 2007/12/27 | 1,331 | 1,350 | 1,300 | 1,319 | 234,000 |
| 2007/12/26 | 1,270 | 1,345 | 1,265 | 1,342 | 223,000 |
| 2007/12/25 | 1,232 | 1,310 | 1,232 | 1,290 | 225,000 |
| 2007/12/21 | 1,200 | 1,255 | 1,190 | 1,252 | 427,000 |
| 2007/12/20 | 1,306 | 1,315 | 1,268 | 1,276 | 206,000 |
| 2007/12/19 | 1,302 | 1,329 | 1,302 | 1,305 | 207,000 |
| 2007/12/18 | 1,299 | 1,339 | 1,270 | 1,322 | 212,000 |
| 2007/12/17 | 1,389 | 1,392 | 1,316 | 1,326 | 255,000 |
| 2007/12/14 | 1,422 | 1,450 | 1,385 | 1,418 | 196,000 |
| 2007/12/13 | 1,488 | 1,488 | 1,430 | 1,439 | 284,000 |
| 2007/12/12 | 1,490 | 1,500 | 1,444 | 1,489 | 191,000 |
| 2007/12/11 | 1,507 | 1,527 | 1,480 | 1,499 | 226,000 |
| 2007/12/10 | 1,549 | 1,560 | 1,506 | 1,511 | 149,000 |
| 2007/12/07 | 1,541 | 1,558 | 1,530 | 1,549 | 104,000 |
| 2007/12/06 | 1,545 | 1,553 | 1,505 | 1,535 | 95,000 |
| 2007/12/05 | 1,544 | 1,544 | 1,486 | 1,515 | 201,000 |
| 2007/12/04 | 1,553 | 1,570 | 1,527 | 1,543 | 175,000 |
| 2007/12/03 | 1,600 | 1,600 | 1,508 | 1,557 | 244,000 |
| 2007/11/30 | 1,520 | 1,599 | 1,511 | 1,573 | 327,000 |
| 2007/11/29 | 1,528 | 1,557 | 1,519 | 1,525 | 191,000 |
| 2007/11/28 | 1,509 | 1,540 | 1,485 | 1,495 | 194,000 |
| 2007/11/27 | 1,450 | 1,489 | 1,450 | 1,489 | 175,000 |
| 2007/11/26 | 1,431 | 1,470 | 1,397 | 1,449 | 263,000 |
| 2007/11/22 | 1,489 | 1,489 | 1,412 | 1,430 | 244,000 |
| 2007/11/21 | 1,497 | 1,510 | 1,467 | 1,471 | 224,000 |
| 2007/11/20 | 1,400 | 1,478 | 1,400 | 1,478 | 335,000 |
| 2007/11/19 | 1,601 | 1,620 | 1,447 | 1,450 | 499,000 |
| 2007/11/16 | 1,648 | 1,674 | 1,602 | 1,628 | 199,000 |
| 2007/11/15 | 1,670 | 1,696 | 1,650 | 1,678 | 295,000 |
| 2007/11/14 | 1,658 | 1,729 | 1,650 | 1,674 | 317,000 |
| 2007/11/13 | 1,404 | 1,569 | 1,404 | 1,552 | 396,000 |
| 2007/11/12 | 1,429 | 1,439 | 1,379 | 1,424 | 223,000 |
| 2007/11/09 | 1,542 | 1,562 | 1,500 | 1,519 | 142,000 |
| 2007/11/08 | 1,570 | 1,570 | 1,501 | 1,541 | 151,000 |
| 2007/11/07 | 1,638 | 1,642 | 1,600 | 1,604 | 90,000 |
| 2007/11/06 | 1,630 | 1,646 | 1,601 | 1,609 | 238,000 |
| 2007/11/05 | 1,704 | 1,722 | 1,654 | 1,657 | 109,000 |
| 2007/11/02 | 1,705 | 1,756 | 1,699 | 1,722 | 184,000 |
| 2007/11/01 | 1,766 | 1,766 | 1,716 | 1,735 | 147,000 |
| 2007/10/31 | 1,765 | 1,780 | 1,690 | 1,780 | 210,000 |
| 2007/10/30 | 1,770 | 1,790 | 1,727 | 1,764 | 425,000 |
| 2007/10/29 | 1,778 | 1,793 | 1,763 | 1,763 | 264,000 |
| 2007/10/26 | 1,777 | 1,784 | 1,750 | 1,755 | 137,000 |
| 2007/10/25 | 1,787 | 1,795 | 1,731 | 1,776 | 203,000 |
| 2007/10/24 | 1,766 | 1,802 | 1,766 | 1,776 | 331,000 |
| 2007/10/23 | 1,754 | 1,766 | 1,745 | 1,753 | 206,000 |
| 2007/10/22 | 1,712 | 1,761 | 1,712 | 1,753 | 236,000 |
| 2007/10/19 | 1,747 | 1,748 | 1,730 | 1,748 | 106,000 |
| 2007/10/18 | 1,730 | 1,746 | 1,714 | 1,746 | 179,000 |
| 2007/10/17 | 1,719 | 1,738 | 1,702 | 1,714 | 187,000 |
| 2007/10/16 | 1,733 | 1,733 | 1,703 | 1,720 | 175,000 |
| 2007/10/15 | 1,682 | 1,735 | 1,682 | 1,735 | 199,000 |
| 2007/10/12 | 1,673 | 1,690 | 1,667 | 1,667 | 210,000 |
| 2007/10/11 | 1,682 | 1,705 | 1,664 | 1,692 | 155,000 |
| 2007/10/10 | 1,680 | 1,700 | 1,665 | 1,681 | 247,000 |
| 2007/10/09 | 1,639 | 1,661 | 1,625 | 1,646 | 155,000 |
| 2007/10/05 | 1,610 | 1,635 | 1,610 | 1,620 | 91,000 |
| 2007/10/04 | 1,611 | 1,620 | 1,574 | 1,586 | 191,000 |
| 2007/10/03 | 1,642 | 1,644 | 1,600 | 1,610 | 217,000 |
| 2007/10/02 | 1,618 | 1,641 | 1,604 | 1,641 | 165,000 |
| 2007/10/01 | 1,571 | 1,601 | 1,567 | 1,588 | 122,000 |
| 2007/09/28 | 1,611 | 1,612 | 1,579 | 1,601 | 100,000 |
| 2007/09/27 | 1,619 | 1,640 | 1,591 | 1,611 | 196,000 |
| 2007/09/26 | 1,560 | 1,609 | 1,554 | 1,609 | 119,000 |
| 2007/09/25 | 1,498 | 1,546 | 1,479 | 1,544 | 90,000 |
| 2007/09/21 | 1,485 | 1,506 | 1,435 | 1,484 | 256,000 |
| 2007/09/20 | 1,552 | 1,552 | 1,506 | 1,535 | 218,000 |
| 2007/09/19 | 1,520 | 1,560 | 1,500 | 1,560 | 174,000 |
| 2007/09/18 | 1,525 | 1,527 | 1,453 | 1,490 | 383,000 |
| 2007/09/14 | 1,578 | 1,578 | 1,541 | 1,552 | 280,000 |
| 2007/09/13 | 1,497 | 1,539 | 1,483 | 1,521 | 225,000 |
| 2007/09/12 | 1,450 | 1,500 | 1,446 | 1,461 | 250,000 |
| 2007/09/11 | 1,387 | 1,428 | 1,374 | 1,421 | 203,000 |
| 2007/09/10 | 1,345 | 1,401 | 1,345 | 1,386 | 134,000 |
| 2007/09/07 | 1,369 | 1,420 | 1,356 | 1,405 | 372,000 |
| 2007/09/06 | 1,331 | 1,366 | 1,311 | 1,358 | 171,000 |
| 2007/09/05 | 1,380 | 1,407 | 1,364 | 1,370 | 405,000 |
| 2007/09/04 | 1,375 | 1,375 | 1,329 | 1,333 | 166,000 |
| 2007/09/03 | 1,349 | 1,378 | 1,346 | 1,370 | 129,000 |
| 2007/08/31 | 1,295 | 1,344 | 1,290 | 1,329 | 375,000 |
| 2007/08/30 | 1,350 | 1,350 | 1,290 | 1,294 | 179,000 |
| 2007/08/29 | 1,266 | 1,325 | 1,265 | 1,311 | 292,000 |
| 2007/08/28 | 1,383 | 1,408 | 1,373 | 1,383 | 247,000 |
| 2007/08/27 | 1,484 | 1,498 | 1,433 | 1,443 | 109,000 |
| 2007/08/24 | 1,504 | 1,504 | 1,456 | 1,469 | 119,000 |
| 2007/08/23 | 1,500 | 1,503 | 1,465 | 1,503 | 126,000 |
| 2007/08/22 | 1,421 | 1,461 | 1,420 | 1,449 | 111,000 |
| 2007/08/21 | 1,319 | 1,481 | 1,319 | 1,425 | 288,000 |
| 2007/08/20 | 1,360 | 1,370 | 1,310 | 1,316 | 241,000 |
| 2007/08/17 | 1,392 | 1,393 | 1,292 | 1,292 | 462,000 |
| 2007/08/16 | 1,457 | 1,495 | 1,327 | 1,492 | 460,000 |
| 2007/08/15 | 1,505 | 1,546 | 1,480 | 1,497 | 219,000 |
| 2007/08/14 | 1,462 | 1,559 | 1,422 | 1,535 | 462,000 |
| 2007/08/13 | 1,513 | 1,536 | 1,436 | 1,482 | 731,000 |
| 2007/08/10 | 1,587 | 1,664 | 1,565 | 1,569 | 460,000 |
| 2007/08/09 | 1,575 | 1,700 | 1,550 | 1,677 | 623,000 |
| 2007/08/08 | 1,610 | 1,621 | 1,526 | 1,546 | 415,000 |
| 2007/08/07 | 1,659 | 1,660 | 1,600 | 1,640 | 355,000 |
| 2007/08/06 | 1,652 | 1,660 | 1,600 | 1,637 | 244,000 |
| 2007/08/03 | 1,717 | 1,717 | 1,656 | 1,673 | 207,000 |
| 2007/08/02 | 1,708 | 1,729 | 1,685 | 1,717 | 335,000 |
| 2007/08/01 | 1,763 | 1,770 | 1,660 | 1,668 | 380,000 |
| 2007/07/31 | 1,788 | 1,798 | 1,772 | 1,793 | 275,000 |
| 2007/07/30 | 1,645 | 1,751 | 1,615 | 1,742 | 210,000 |
| 2007/07/27 | 1,650 | 1,699 | 1,640 | 1,688 | 142,000 |
| 2007/07/26 | 1,780 | 1,780 | 1,725 | 1,731 | 213,000 |
| 2007/07/25 | 1,698 | 1,785 | 1,693 | 1,784 | 277,000 |
| 2007/07/24 | 1,718 | 1,719 | 1,701 | 1,713 | 97,000 |
| 2007/07/23 | 1,729 | 1,729 | 1,680 | 1,700 | 239,000 |
| 2007/07/20 | 1,755 | 1,763 | 1,730 | 1,741 | 226,000 |
| 2007/07/19 | 1,730 | 1,764 | 1,730 | 1,754 | 296,000 |
| 2007/07/18 | 1,703 | 1,720 | 1,691 | 1,700 | 314,000 |
| 2007/07/17 | 1,741 | 1,741 | 1,710 | 1,727 | 254,000 |
| 2007/07/13 | 1,802 | 1,810 | 1,758 | 1,772 | 262,000 |
| 2007/07/12 | 1,789 | 1,827 | 1,691 | 1,780 | 698,000 |
| 2007/07/11 | 1,783 | 1,784 | 1,730 | 1,762 | 382,000 |
| 2007/07/10 | 1,725 | 1,791 | 1,725 | 1,783 | 345,000 |
| 2007/07/09 | 1,717 | 1,741 | 1,694 | 1,724 | 208,000 |
| 2007/07/06 | 1,701 | 1,719 | 1,667 | 1,708 | 203,000 |
| 2007/07/05 | 1,699 | 1,739 | 1,687 | 1,691 | 228,000 |
| 2007/07/04 | 1,690 | 1,710 | 1,686 | 1,697 | 290,000 |
| 2007/07/03 | 1,650 | 1,725 | 1,636 | 1,711 | 556,000 |
| 2007/07/02 | 1,623 | 1,647 | 1,620 | 1,636 | 266,000 |
| 2007/06/29 | 1,588 | 1,629 | 1,583 | 1,618 | 309,000 |
| 2007/06/28 | 1,531 | 1,586 | 1,531 | 1,586 | 304,000 |
| 2007/06/27 | 1,541 | 1,561 | 1,530 | 1,532 | 167,000 |
| 2007/06/26 | 1,580 | 1,588 | 1,555 | 1,562 | 124,000 |
| 2007/06/25 | 1,609 | 1,615 | 1,585 | 1,587 | 87,000 |
| 2007/06/22 | 1,610 | 1,640 | 1,596 | 1,608 | 358,000 |
| 2007/06/21 | 1,544 | 1,626 | 1,544 | 1,591 | 386,000 |
| 2007/06/20 | 1,570 | 1,576 | 1,518 | 1,551 | 248,000 |
| 2007/06/19 | 1,565 | 1,588 | 1,557 | 1,566 | 162,000 |
| 2007/06/18 | 1,563 | 1,589 | 1,556 | 1,578 | 285,000 |
| 2007/06/15 | 1,583 | 1,588 | 1,555 | 1,562 | 340,000 |
| 2007/06/14 | 1,543 | 1,557 | 1,539 | 1,553 | 320,000 |
| 2007/06/13 | 1,520 | 1,521 | 1,490 | 1,513 | 407,000 |
| 2007/06/12 | 1,605 | 1,608 | 1,546 | 1,550 | 305,000 |
| 2007/06/11 | 1,610 | 1,624 | 1,599 | 1,604 | 274,000 |
| 2007/06/08 | 1,587 | 1,599 | 1,585 | 1,597 | 290,000 |
| 2007/06/07 | 1,570 | 1,590 | 1,560 | 1,586 | 194,000 |
| 2007/06/06 | 1,577 | 1,600 | 1,574 | 1,576 | 166,000 |
| 2007/06/05 | 1,569 | 1,577 | 1,565 | 1,574 | 154,000 |
| 2007/06/04 | 1,585 | 1,589 | 1,545 | 1,561 | 245,000 |
| 2007/06/01 | 1,549 | 1,580 | 1,540 | 1,565 | 491,000 |
| 2007/05/31 | 1,514 | 1,550 | 1,503 | 1,535 | 460,000 |
| 2007/05/30 | 1,501 | 1,505 | 1,465 | 1,477 | 280,000 |
| 2007/05/29 | 1,532 | 1,534 | 1,460 | 1,481 | 271,000 |
| 2007/05/28 | 1,506 | 1,535 | 1,505 | 1,528 | 259,000 |
| 2007/05/25 | 1,529 | 1,529 | 1,480 | 1,505 | 292,000 |
| 2007/05/24 | 1,510 | 1,562 | 1,496 | 1,545 | 400,000 |
| 2007/05/23 | 1,520 | 1,535 | 1,479 | 1,499 | 365,000 |
| 2007/05/22 | 1,436 | 1,520 | 1,436 | 1,512 | 348,000 |
| 2007/05/21 | 1,414 | 1,449 | 1,410 | 1,411 | 134,000 |
| 2007/05/18 | 1,436 | 1,436 | 1,386 | 1,394 | 202,000 |
| 2007/05/17 | 1,437 | 1,488 | 1,436 | 1,438 | 301,000 |
| 2007/05/16 | 1,376 | 1,439 | 1,376 | 1,436 | 315,000 |
| 2007/05/15 | 1,362 | 1,393 | 1,352 | 1,356 | 304,000 |
| 2007/05/14 | 1,400 | 1,402 | 1,300 | 1,378 | 810,000 |
| 2007/05/11 | 1,424 | 1,424 | 1,385 | 1,405 | 362,000 |
| 2007/05/10 | 1,470 | 1,493 | 1,424 | 1,425 | 394,000 |
| 2007/05/09 | 1,415 | 1,473 | 1,407 | 1,470 | 289,000 |
| 2007/05/08 | 1,393 | 1,426 | 1,390 | 1,423 | 230,000 |
| 2007/05/07 | 1,380 | 1,409 | 1,380 | 1,396 | 191,000 |
| 2007/05/02 | 1,357 | 1,370 | 1,357 | 1,367 | 184,000 |
| 2007/05/01 | 1,350 | 1,364 | 1,346 | 1,356 | 242,000 |
| 2007/04/27 | 1,321 | 1,346 | 1,321 | 1,345 | 270,000 |
| 2007/04/26 | 1,304 | 1,326 | 1,301 | 1,321 | 260,000 |
| 2007/04/25 | 1,299 | 1,308 | 1,294 | 1,299 | 271,000 |
| 2007/04/24 | 1,273 | 1,289 | 1,273 | 1,289 | 129,000 |
| 2007/04/23 | 1,270 | 1,298 | 1,270 | 1,273 | 160,000 |
| 2007/04/20 | 1,245 | 1,258 | 1,243 | 1,254 | 121,000 |
| 2007/04/19 | 1,245 | 1,273 | 1,242 | 1,252 | 142,000 |
| 2007/04/18 | 1,230 | 1,249 | 1,220 | 1,244 | 144,000 |
| 2007/04/17 | 1,255 | 1,268 | 1,234 | 1,242 | 181,000 |
| 2007/04/16 | 1,269 | 1,269 | 1,235 | 1,255 | 161,000 |
| 2007/04/13 | 1,287 | 1,287 | 1,266 | 1,268 | 136,000 |
| 2007/04/12 | 1,285 | 1,285 | 1,274 | 1,276 | 65,000 |
| 2007/04/11 | 1,289 | 1,297 | 1,280 | 1,285 | 156,000 |
| 2007/04/10 | 1,296 | 1,300 | 1,285 | 1,288 | 147,000 |
| 2007/04/09 | 1,293 | 1,304 | 1,290 | 1,297 | 164,000 |
| 2007/04/06 | 1,271 | 1,290 | 1,271 | 1,280 | 116,000 |
| 2007/04/05 | 1,287 | 1,302 | 1,272 | 1,276 | 276,000 |
| 2007/04/04 | 1,267 | 1,307 | 1,256 | 1,303 | 635,000 |
| 2007/04/03 | 1,217 | 1,235 | 1,215 | 1,224 | 240,000 |
| 2007/04/02 | 1,274 | 1,274 | 1,205 | 1,216 | 271,000 |
| 2007/03/30 | 1,283 | 1,290 | 1,264 | 1,274 | 116,000 |
| 2007/03/29 | 1,256 | 1,276 | 1,255 | 1,270 | 155,000 |
| 2007/03/28 | 1,272 | 1,272 | 1,247 | 1,247 | 154,000 |
| 2007/03/27 | 1,294 | 1,294 | 1,268 | 1,271 | 173,000 |
| 2007/03/26 | 1,307 | 1,307 | 1,278 | 1,302 | 170,000 |
| 2007/03/23 | 1,317 | 1,317 | 1,275 | 1,307 | 304,000 |
| 2007/03/22 | 1,299 | 1,318 | 1,295 | 1,304 | 285,000 |
| 2007/03/20 | 1,270 | 1,287 | 1,257 | 1,287 | 228,000 |
| 2007/03/19 | 1,259 | 1,270 | 1,250 | 1,269 | 76,000 |
| 2007/03/16 | 1,273 | 1,273 | 1,248 | 1,258 | 264,000 |
| 2007/03/15 | 1,226 | 1,265 | 1,223 | 1,263 | 207,000 |
| 2007/03/14 | 1,233 | 1,234 | 1,201 | 1,210 | 189,000 |
| 2007/03/13 | 1,237 | 1,254 | 1,237 | 1,250 | 126,000 |
| 2007/03/12 | 1,249 | 1,262 | 1,218 | 1,236 | 229,000 |
| 2007/03/09 | 1,220 | 1,249 | 1,216 | 1,243 | 195,000 |
| 2007/03/08 | 1,230 | 1,238 | 1,208 | 1,238 | 119,000 |
| 2007/03/07 | 1,247 | 1,247 | 1,222 | 1,230 | 136,000 |
| 2007/03/06 | 1,225 | 1,235 | 1,203 | 1,235 | 199,000 |
| 2007/03/05 | 1,241 | 1,253 | 1,205 | 1,235 | 317,000 |
| 2007/03/02 | 1,250 | 1,250 | 1,217 | 1,228 | 150,000 |
| 2007/03/01 | 1,289 | 1,289 | 1,242 | 1,261 | 231,000 |
| 2007/02/28 | 1,178 | 1,289 | 1,170 | 1,285 | 387,000 |
| 2007/02/27 | 1,249 | 1,288 | 1,239 | 1,278 | 286,000 |
| 2007/02/26 | 1,215 | 1,246 | 1,215 | 1,246 | 247,000 |
| 2007/02/23 | 1,212 | 1,232 | 1,207 | 1,215 | 146,000 |
| 2007/02/22 | 1,191 | 1,208 | 1,191 | 1,205 | 99,000 |
| 2007/02/21 | 1,202 | 1,202 | 1,179 | 1,190 | 56,000 |
| 2007/02/20 | 1,189 | 1,204 | 1,157 | 1,190 | 323,000 |
| 2007/02/19 | 1,189 | 1,200 | 1,189 | 1,194 | 50,000 |
| 2007/02/16 | 1,198 | 1,205 | 1,186 | 1,195 | 48,000 |
| 2007/02/15 | 1,215 | 1,215 | 1,190 | 1,197 | 115,000 |
| 2007/02/14 | 1,199 | 1,209 | 1,192 | 1,199 | 128,000 |
| 2007/02/13 | 1,179 | 1,200 | 1,179 | 1,195 | 96,000 |
| 2007/02/09 | 1,182 | 1,202 | 1,177 | 1,198 | 141,000 |
| 2007/02/08 | 1,217 | 1,218 | 1,198 | 1,199 | 120,000 |
| 2007/02/07 | 1,212 | 1,235 | 1,202 | 1,220 | 290,000 |
| 2007/02/06 | 1,198 | 1,207 | 1,176 | 1,204 | 141,000 |
| 2007/02/05 | 1,218 | 1,218 | 1,207 | 1,210 | 247,000 |
| 2007/02/02 | 1,204 | 1,208 | 1,194 | 1,200 | 230,000 |
| 2007/02/01 | 1,199 | 1,199 | 1,167 | 1,184 | 126,000 |
| 2007/01/31 | 1,190 | 1,200 | 1,180 | 1,187 | 122,000 |
| 2007/01/30 | 1,215 | 1,217 | 1,184 | 1,188 | 146,000 |
| 2007/01/29 | 1,230 | 1,230 | 1,191 | 1,195 | 214,000 |
| 2007/01/26 | 1,197 | 1,197 | 1,172 | 1,186 | 93,000 |
| 2007/01/25 | 1,192 | 1,212 | 1,190 | 1,196 | 361,000 |
| 2007/01/24 | 1,192 | 1,192 | 1,160 | 1,172 | 209,000 |
| 2007/01/23 | 1,150 | 1,184 | 1,137 | 1,183 | 208,000 |
| 2007/01/22 | 1,208 | 1,208 | 1,160 | 1,168 | 202,000 |
| 2007/01/19 | 1,147 | 1,205 | 1,145 | 1,199 | 287,000 |
| 2007/01/18 | 1,142 | 1,149 | 1,139 | 1,146 | 144,000 |
| 2007/01/17 | 1,110 | 1,146 | 1,082 | 1,138 | 251,000 |
| 2007/01/16 | 1,120 | 1,120 | 1,107 | 1,116 | 191,000 |
| 2007/01/15 | 1,080 | 1,104 | 1,062 | 1,104 | 192,000 |
| 2007/01/12 | 1,025 | 1,067 | 1,025 | 1,064 | 184,000 |
| 2007/01/11 | 1,022 | 1,038 | 1,007 | 1,033 | 135,000 |
| 2007/01/10 | 1,036 | 1,038 | 999 | 1,002 | 159,000 |
| 2007/01/09 | 1,060 | 1,060 | 1,036 | 1,037 | 160,000 |
| 2007/01/05 | 1,092 | 1,098 | 1,066 | 1,069 | 78,000 |
| 2007/01/04 | 1,107 | 1,107 | 1,083 | 1,093 | 38,000 |