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 |
|---|---|---|---|---|---|
| 2008/12/30 | 305 | 315 | 305 | 315 | 37,000 |
| 2008/12/29 | 296 | 303 | 295 | 303 | 51,000 |
| 2008/12/26 | 288 | 296 | 281 | 295 | 47,000 |
| 2008/12/25 | 296 | 296 | 282 | 286 | 139,000 |
| 2008/12/24 | 302 | 302 | 282 | 286 | 151,000 |
| 2008/12/22 | 305 | 317 | 300 | 307 | 79,000 |
| 2008/12/19 | 305 | 310 | 302 | 305 | 107,000 |
| 2008/12/18 | 315 | 318 | 304 | 306 | 180,000 |
| 2008/12/17 | 328 | 334 | 315 | 318 | 136,000 |
| 2008/12/16 | 321 | 331 | 311 | 327 | 136,000 |
| 2008/12/15 | 312 | 327 | 311 | 321 | 167,000 |
| 2008/12/12 | 311 | 320 | 295 | 302 | 243,000 |
| 2008/12/11 | 289 | 322 | 284 | 316 | 327,000 |
| 2008/12/10 | 277 | 293 | 277 | 289 | 162,000 |
| 2008/12/09 | 283 | 283 | 274 | 278 | 132,000 |
| 2008/12/08 | 276 | 284 | 260 | 282 | 254,000 |
| 2008/12/05 | 271 | 300 | 268 | 278 | 643,000 |
| 2008/12/04 | 301 | 301 | 256 | 256 | 452,000 |
| 2008/12/03 | 309 | 315 | 295 | 296 | 184,000 |
| 2008/12/02 | 315 | 323 | 307 | 309 | 215,000 |
| 2008/12/01 | 332 | 337 | 322 | 322 | 120,000 |
| 2008/11/28 | 331 | 333 | 321 | 327 | 293,000 |
| 2008/11/27 | 348 | 356 | 328 | 330 | 271,000 |
| 2008/11/26 | 354 | 357 | 340 | 343 | 247,000 |
| 2008/11/25 | 374 | 380 | 345 | 369 | 376,000 |
| 2008/11/21 | 322 | 376 | 321 | 373 | 338,000 |
| 2008/11/20 | 385 | 385 | 338 | 338 | 445,000 |
| 2008/11/19 | 405 | 411 | 395 | 400 | 256,000 |
| 2008/11/18 | 387 | 405 | 381 | 402 | 226,000 |
| 2008/11/17 | 374 | 388 | 360 | 382 | 222,000 |
| 2008/11/14 | 371 | 383 | 368 | 374 | 272,000 |
| 2008/11/13 | 348 | 365 | 347 | 357 | 274,000 |
| 2008/11/12 | 340 | 372 | 337 | 358 | 278,000 |
| 2008/11/11 | 344 | 366 | 340 | 340 | 412,000 |
| 2008/11/10 | 321 | 331 | 319 | 329 | 173,000 |
| 2008/11/07 | 322 | 322 | 302 | 310 | 190,000 |
| 2008/11/06 | 338 | 344 | 330 | 337 | 145,000 |
| 2008/11/05 | 338 | 359 | 338 | 348 | 274,000 |
| 2008/11/04 | 328 | 339 | 325 | 329 | 237,000 |
| 2008/10/31 | 337 | 337 | 316 | 318 | 269,000 |
| 2008/10/30 | 296 | 329 | 289 | 327 | 278,000 |
| 2008/10/29 | 309 | 309 | 280 | 291 | 378,000 |
| 2008/10/28 | 250 | 279 | 229 | 278 | 654,000 |
| 2008/10/27 | 261 | 279 | 250 | 250 | 685,000 |
| 2008/10/24 | 286 | 287 | 259 | 260 | 451,000 |
| 2008/10/23 | 285 | 285 | 265 | 280 | 405,000 |
| 2008/10/22 | 304 | 308 | 287 | 293 | 276,000 |
| 2008/10/21 | 325 | 329 | 307 | 309 | 342,000 |
| 2008/10/20 | 310 | 329 | 304 | 315 | 293,000 |
| 2008/10/17 | 327 | 330 | 302 | 307 | 370,000 |
| 2008/10/16 | 328 | 339 | 311 | 311 | 291,000 |
| 2008/10/15 | 367 | 367 | 337 | 355 | 322,000 |
| 2008/10/14 | 377 | 380 | 351 | 379 | 467,000 |
| 2008/10/10 | 279 | 306 | 273 | 302 | 474,000 |
| 2008/10/09 | 287 | 329 | 287 | 309 | 395,000 |
| 2008/10/08 | 301 | 309 | 280 | 284 | 420,000 |
| 2008/10/07 | 307 | 331 | 302 | 321 | 588,000 |
| 2008/10/06 | 378 | 385 | 343 | 345 | 334,000 |
| 2008/10/03 | 405 | 415 | 393 | 393 | 389,000 |
| 2008/10/02 | 432 | 444 | 400 | 405 | 377,000 |
| 2008/10/01 | 451 | 451 | 431 | 436 | 242,000 |
| 2008/09/30 | 452 | 452 | 430 | 443 | 258,000 |
| 2008/09/29 | 487 | 490 | 460 | 462 | 188,000 |
| 2008/09/26 | 521 | 521 | 475 | 482 | 218,000 |
| 2008/09/25 | 506 | 528 | 504 | 515 | 90,000 |
| 2008/09/24 | 533 | 533 | 500 | 526 | 195,000 |
| 2008/09/22 | 504 | 533 | 498 | 525 | 377,000 |
| 2008/09/19 | 466 | 489 | 464 | 479 | 291,000 |
| 2008/09/18 | 449 | 464 | 443 | 460 | 207,000 |
| 2008/09/17 | 470 | 481 | 450 | 452 | 225,000 |
| 2008/09/16 | 435 | 480 | 433 | 466 | 438,000 |
| 2008/09/12 | 451 | 474 | 446 | 470 | 330,000 |
| 2008/09/11 | 459 | 475 | 446 | 448 | 250,000 |
| 2008/09/10 | 443 | 466 | 442 | 462 | 203,000 |
| 2008/09/09 | 481 | 481 | 457 | 460 | 228,000 |
| 2008/09/08 | 479 | 511 | 470 | 491 | 274,000 |
| 2008/09/05 | 449 | 463 | 444 | 454 | 356,000 |
| 2008/09/04 | 500 | 505 | 477 | 479 | 261,000 |
| 2008/09/03 | 508 | 525 | 495 | 499 | 313,000 |
| 2008/09/02 | 537 | 543 | 506 | 507 | 267,000 |
| 2008/09/01 | 534 | 548 | 526 | 531 | 416,000 |
| 2008/08/29 | 552 | 562 | 532 | 532 | 829,000 |
| 2008/08/28 | 574 | 574 | 551 | 552 | 145,000 |
| 2008/08/27 | 571 | 572 | 556 | 564 | 176,000 |
| 2008/08/26 | 564 | 569 | 545 | 562 | 154,000 |
| 2008/08/25 | 562 | 576 | 562 | 570 | 210,000 |
| 2008/08/22 | 561 | 566 | 549 | 552 | 314,000 |
| 2008/08/21 | 568 | 574 | 561 | 564 | 247,000 |
| 2008/08/20 | 567 | 579 | 561 | 563 | 220,000 |
| 2008/08/19 | 590 | 592 | 566 | 568 | 350,000 |
| 2008/08/18 | 595 | 600 | 582 | 592 | 286,000 |
| 2008/08/15 | 600 | 606 | 593 | 602 | 192,000 |
| 2008/08/14 | 605 | 613 | 600 | 601 | 184,000 |
| 2008/08/13 | 619 | 623 | 600 | 604 | 245,000 |
| 2008/08/12 | 625 | 636 | 622 | 629 | 171,000 |
| 2008/08/11 | 624 | 643 | 617 | 634 | 220,000 |
| 2008/08/08 | 601 | 622 | 600 | 617 | 261,000 |
| 2008/08/07 | 602 | 628 | 602 | 619 | 319,000 |
| 2008/08/06 | 604 | 630 | 604 | 626 | 235,000 |
| 2008/08/05 | 606 | 608 | 578 | 584 | 498,000 |
| 2008/08/04 | 651 | 651 | 574 | 587 | 754,000 |
| 2008/08/01 | 690 | 690 | 651 | 651 | 448,000 |
| 2008/07/31 | 781 | 792 | 749 | 751 | 258,000 |
| 2008/07/30 | 773 | 774 | 761 | 770 | 192,000 |
| 2008/07/29 | 741 | 746 | 737 | 744 | 111,000 |
| 2008/07/28 | 769 | 787 | 755 | 761 | 157,000 |
| 2008/07/25 | 800 | 800 | 775 | 776 | 150,000 |
| 2008/07/24 | 791 | 809 | 789 | 809 | 211,000 |
| 2008/07/23 | 768 | 787 | 762 | 785 | 263,000 |
| 2008/07/22 | 758 | 769 | 739 | 769 | 144,000 |
| 2008/07/18 | 757 | 777 | 743 | 745 | 150,000 |
| 2008/07/17 | 737 | 750 | 737 | 747 | 184,000 |
| 2008/07/16 | 726 | 727 | 710 | 717 | 149,000 |
| 2008/07/15 | 741 | 741 | 720 | 726 | 152,000 |
| 2008/07/14 | 722 | 749 | 719 | 740 | 184,000 |
| 2008/07/11 | 729 | 755 | 717 | 732 | 142,000 |
| 2008/07/10 | 731 | 744 | 722 | 738 | 143,000 |
| 2008/07/09 | 758 | 763 | 733 | 735 | 222,000 |
| 2008/07/08 | 765 | 765 | 734 | 736 | 248,000 |
| 2008/07/07 | 760 | 778 | 744 | 774 | 205,000 |
| 2008/07/04 | 755 | 767 | 748 | 763 | 159,000 |
| 2008/07/03 | 770 | 782 | 754 | 764 | 234,000 |
| 2008/07/02 | 829 | 832 | 780 | 782 | 233,000 |
| 2008/07/01 | 824 | 848 | 822 | 824 | 267,000 |
| 2008/06/30 | 835 | 835 | 822 | 824 | 183,000 |
| 2008/06/27 | 846 | 850 | 834 | 844 | 215,000 |
| 2008/06/26 | 860 | 871 | 848 | 858 | 329,000 |
| 2008/06/25 | 874 | 877 | 852 | 868 | 236,000 |
| 2008/06/24 | 879 | 883 | 862 | 864 | 305,000 |
| 2008/06/23 | 881 | 891 | 872 | 889 | 222,000 |
| 2008/06/20 | 884 | 894 | 875 | 889 | 281,000 |
| 2008/06/19 | 920 | 924 | 891 | 894 | 300,000 |
| 2008/06/18 | 942 | 958 | 911 | 919 | 475,000 |
| 2008/06/17 | 960 | 961 | 936 | 939 | 465,000 |
| 2008/06/16 | 958 | 984 | 942 | 970 | 258,000 |
| 2008/06/13 | 934 | 962 | 915 | 936 | 429,000 |
| 2008/06/12 | 948 | 948 | 924 | 937 | 203,000 |
| 2008/06/11 | 957 | 973 | 944 | 969 | 384,000 |
| 2008/06/10 | 1,013 | 1,018 | 960 | 965 | 487,000 |
| 2008/06/09 | 980 | 1,021 | 980 | 1,012 | 433,000 |
| 2008/06/06 | 1,087 | 1,103 | 1,034 | 1,040 | 358,000 |
| 2008/06/05 | 1,000 | 1,088 | 986 | 1,069 | 589,000 |
| 2008/06/04 | 942 | 1,000 | 936 | 1,000 | 572,000 |
| 2008/06/03 | 924 | 946 | 924 | 932 | 259,000 |
| 2008/06/02 | 931 | 947 | 918 | 945 | 309,000 |
| 2008/05/30 | 886 | 935 | 878 | 935 | 482,000 |
| 2008/05/29 | 844 | 870 | 837 | 866 | 277,000 |
| 2008/05/28 | 873 | 873 | 843 | 846 | 320,000 |
| 2008/05/27 | 877 | 882 | 858 | 872 | 316,000 |
| 2008/05/26 | 900 | 900 | 876 | 887 | 204,000 |
| 2008/05/23 | 903 | 918 | 900 | 910 | 315,000 |
| 2008/05/22 | 862 | 899 | 858 | 895 | 134,000 |
| 2008/05/21 | 903 | 903 | 868 | 881 | 226,000 |
| 2008/05/20 | 880 | 913 | 880 | 907 | 293,000 |
| 2008/05/19 | 884 | 893 | 877 | 888 | 170,000 |
| 2008/05/16 | 902 | 907 | 877 | 877 | 359,000 |
| 2008/05/15 | 887 | 921 | 884 | 899 | 248,000 |
| 2008/05/14 | 874 | 885 | 866 | 880 | 209,000 |
| 2008/05/13 | 863 | 868 | 840 | 864 | 231,000 |
| 2008/05/12 | 874 | 874 | 837 | 869 | 475,000 |
| 2008/05/09 | 922 | 928 | 881 | 882 | 256,000 |
| 2008/05/08 | 946 | 946 | 929 | 931 | 240,000 |
| 2008/05/07 | 935 | 952 | 930 | 945 | 274,000 |
| 2008/05/02 | 902 | 915 | 899 | 915 | 209,000 |
| 2008/05/01 | 917 | 917 | 887 | 893 | 217,000 |
| 2008/04/30 | 927 | 935 | 896 | 923 | 374,000 |
| 2008/04/28 | 910 | 941 | 910 | 930 | 425,000 |
| 2008/04/25 | 913 | 913 | 886 | 900 | 414,000 |
| 2008/04/24 | 888 | 914 | 874 | 900 | 506,000 |
| 2008/04/23 | 831 | 860 | 831 | 858 | 254,000 |
| 2008/04/22 | 826 | 846 | 813 | 831 | 395,000 |
| 2008/04/21 | 800 | 860 | 793 | 841 | 603,000 |
| 2008/04/18 | 781 | 794 | 762 | 774 | 349,000 |
| 2008/04/17 | 784 | 809 | 777 | 780 | 588,000 |
| 2008/04/16 | 701 | 773 | 701 | 772 | 647,000 |
| 2008/04/15 | 694 | 695 | 682 | 691 | 311,000 |
| 2008/04/14 | 695 | 708 | 686 | 704 | 247,000 |
| 2008/04/11 | 680 | 704 | 680 | 704 | 327,000 |
| 2008/04/10 | 693 | 693 | 674 | 677 | 296,000 |
| 2008/04/09 | 709 | 714 | 687 | 692 | 247,000 |
| 2008/04/08 | 723 | 723 | 707 | 710 | 225,000 |
| 2008/04/07 | 697 | 725 | 690 | 718 | 367,000 |
| 2008/04/04 | 723 | 733 | 695 | 697 | 378,000 |
| 2008/04/03 | 713 | 737 | 700 | 729 | 584,000 |
| 2008/04/02 | 702 | 712 | 696 | 703 | 228,000 |
| 2008/04/01 | 694 | 709 | 679 | 686 | 549,000 |
| 2008/03/31 | 721 | 727 | 664 | 674 | 862,000 |
| 2008/03/28 | 714 | 731 | 698 | 731 | 438,000 |
| 2008/03/27 | 740 | 741 | 700 | 730 | 390,000 |
| 2008/03/26 | 769 | 773 | 739 | 768 | 258,000 |
| 2008/03/25 | 766 | 775 | 743 | 762 | 354,000 |
| 2008/03/24 | 780 | 780 | 754 | 756 | 216,000 |
| 2008/03/21 | 750 | 771 | 740 | 771 | 262,000 |
| 2008/03/19 | 730 | 749 | 720 | 736 | 218,000 |
| 2008/03/18 | 707 | 726 | 689 | 707 | 270,000 |
| 2008/03/17 | 716 | 734 | 684 | 717 | 563,000 |
| 2008/03/14 | 764 | 767 | 733 | 739 | 516,000 |
| 2008/03/13 | 800 | 801 | 742 | 774 | 405,000 |
| 2008/03/12 | 854 | 854 | 803 | 808 | 336,000 |
| 2008/03/11 | 725 | 812 | 725 | 805 | 686,000 |
| 2008/03/10 | 777 | 780 | 728 | 735 | 627,000 |
| 2008/03/07 | 785 | 810 | 772 | 807 | 643,000 |
| 2008/03/06 | 826 | 835 | 807 | 834 | 410,000 |
| 2008/03/05 | 810 | 820 | 799 | 816 | 575,000 |
| 2008/03/04 | 875 | 878 | 796 | 822 | 960,000 |
| 2008/03/03 | 915 | 915 | 864 | 880 | 512,000 |
| 2008/02/29 | 946 | 968 | 938 | 950 | 376,000 |
| 2008/02/28 | 930 | 954 | 930 | 954 | 454,000 |
| 2008/02/27 | 909 | 945 | 905 | 940 | 409,000 |
| 2008/02/26 | 922 | 922 | 895 | 899 | 365,000 |
| 2008/02/25 | 913 | 919 | 900 | 902 | 332,000 |
| 2008/02/22 | 921 | 923 | 905 | 923 | 250,000 |
| 2008/02/21 | 915 | 939 | 910 | 921 | 550,000 |
| 2008/02/20 | 939 | 943 | 889 | 895 | 484,000 |
| 2008/02/19 | 904 | 939 | 895 | 938 | 635,000 |
| 2008/02/18 | 882 | 909 | 874 | 884 | 309,000 |
| 2008/02/15 | 840 | 883 | 835 | 882 | 427,000 |
| 2008/02/14 | 853 | 863 | 840 | 845 | 378,000 |
| 2008/02/13 | 870 | 892 | 839 | 847 | 267,000 |
| 2008/02/12 | 859 | 871 | 848 | 860 | 215,000 |
| 2008/02/08 | 890 | 900 | 866 | 867 | 178,000 |
| 2008/02/07 | 895 | 901 | 873 | 891 | 295,000 |
| 2008/02/06 | 905 | 909 | 893 | 894 | 433,000 |
| 2008/02/05 | 944 | 954 | 919 | 945 | 654,000 |
| 2008/02/04 | 978 | 1,010 | 978 | 1,004 | 374,000 |
| 2008/02/01 | 960 | 970 | 938 | 958 | 208,000 |
| 2008/01/31 | 908 | 960 | 884 | 955 | 281,000 |
| 2008/01/30 | 914 | 942 | 900 | 908 | 171,000 |
| 2008/01/29 | 929 | 939 | 895 | 924 | 315,000 |
| 2008/01/28 | 948 | 964 | 909 | 913 | 298,000 |
| 2008/01/25 | 921 | 958 | 912 | 958 | 211,000 |
| 2008/01/24 | 877 | 899 | 872 | 892 | 182,000 |
| 2008/01/23 | 872 | 884 | 835 | 850 | 274,000 |
| 2008/01/22 | 850 | 869 | 811 | 812 | 312,000 |
| 2008/01/21 | 914 | 925 | 867 | 869 | 340,000 |
| 2008/01/18 | 851 | 947 | 851 | 941 | 394,000 |
| 2008/01/17 | 890 | 900 | 853 | 891 | 341,000 |
| 2008/01/16 | 841 | 890 | 838 | 850 | 406,000 |
| 2008/01/15 | 995 | 1,003 | 910 | 921 | 447,000 |
| 2008/01/11 | 1,055 | 1,080 | 981 | 993 | 484,000 |
| 2008/01/10 | 1,064 | 1,097 | 1,050 | 1,059 | 559,000 |
| 2008/01/09 | 1,097 | 1,097 | 1,003 | 1,010 | 984,000 |
| 2008/01/08 | 1,151 | 1,151 | 1,088 | 1,103 | 350,000 |
| 2008/01/07 | 1,140 | 1,190 | 1,133 | 1,180 | 188,000 |
| 2008/01/04 | 1,204 | 1,220 | 1,167 | 1,175 | 104,000 |