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 |
|---|---|---|---|---|---|
| 2009/12/30 | 470 | 475 | 468 | 469 | 35,000 |
| 2009/12/29 | 460 | 480 | 460 | 472 | 175,000 |
| 2009/12/28 | 440 | 463 | 440 | 455 | 114,000 |
| 2009/12/25 | 437 | 441 | 435 | 436 | 58,000 |
| 2009/12/24 | 436 | 442 | 434 | 438 | 74,000 |
| 2009/12/22 | 437 | 441 | 431 | 435 | 71,000 |
| 2009/12/21 | 438 | 440 | 433 | 438 | 23,000 |
| 2009/12/18 | 437 | 443 | 427 | 434 | 50,000 |
| 2009/12/17 | 437 | 437 | 429 | 432 | 59,000 |
| 2009/12/16 | 440 | 441 | 430 | 433 | 49,000 |
| 2009/12/15 | 441 | 441 | 422 | 435 | 50,000 |
| 2009/12/14 | 438 | 439 | 430 | 436 | 34,000 |
| 2009/12/11 | 437 | 437 | 427 | 435 | 52,000 |
| 2009/12/10 | 438 | 438 | 422 | 432 | 51,000 |
| 2009/12/09 | 439 | 439 | 436 | 437 | 23,000 |
| 2009/12/08 | 446 | 446 | 440 | 442 | 35,000 |
| 2009/12/07 | 449 | 450 | 441 | 446 | 54,000 |
| 2009/12/04 | 449 | 450 | 442 | 444 | 124,000 |
| 2009/12/03 | 428 | 448 | 428 | 442 | 77,000 |
| 2009/12/02 | 426 | 427 | 418 | 424 | 73,000 |
| 2009/12/01 | 419 | 424 | 410 | 422 | 98,000 |
| 2009/11/30 | 399 | 416 | 399 | 414 | 210,000 |
| 2009/11/27 | 398 | 405 | 393 | 402 | 88,000 |
| 2009/11/26 | 410 | 420 | 403 | 408 | 86,000 |
| 2009/11/25 | 401 | 416 | 400 | 413 | 106,000 |
| 2009/11/24 | 409 | 409 | 392 | 396 | 104,000 |
| 2009/11/20 | 406 | 420 | 402 | 413 | 104,000 |
| 2009/11/19 | 406 | 413 | 397 | 413 | 149,000 |
| 2009/11/18 | 407 | 413 | 396 | 397 | 81,000 |
| 2009/11/17 | 420 | 430 | 406 | 407 | 83,000 |
| 2009/11/16 | 420 | 433 | 413 | 415 | 122,000 |
| 2009/11/13 | 422 | 423 | 416 | 417 | 64,000 |
| 2009/11/12 | 427 | 441 | 425 | 427 | 46,000 |
| 2009/11/11 | 430 | 438 | 428 | 431 | 72,000 |
| 2009/11/10 | 422 | 434 | 417 | 426 | 136,000 |
| 2009/11/09 | 426 | 426 | 409 | 412 | 64,000 |
| 2009/11/06 | 425 | 426 | 420 | 421 | 54,000 |
| 2009/11/05 | 432 | 433 | 420 | 422 | 116,000 |
| 2009/11/04 | 431 | 431 | 423 | 427 | 92,000 |
| 2009/11/02 | 436 | 443 | 432 | 435 | 169,000 |
| 2009/10/30 | 458 | 461 | 448 | 456 | 117,000 |
| 2009/10/29 | 425 | 467 | 418 | 453 | 361,000 |
| 2009/10/28 | 456 | 458 | 432 | 439 | 195,000 |
| 2009/10/27 | 473 | 474 | 458 | 461 | 106,000 |
| 2009/10/26 | 473 | 485 | 465 | 484 | 109,000 |
| 2009/10/23 | 486 | 499 | 477 | 478 | 142,000 |
| 2009/10/22 | 472 | 480 | 471 | 480 | 179,000 |
| 2009/10/21 | 469 | 473 | 467 | 471 | 69,000 |
| 2009/10/20 | 465 | 479 | 465 | 472 | 95,000 |
| 2009/10/19 | 455 | 467 | 447 | 464 | 101,000 |
| 2009/10/16 | 460 | 474 | 454 | 466 | 113,000 |
| 2009/10/15 | 464 | 464 | 451 | 459 | 57,000 |
| 2009/10/14 | 469 | 469 | 450 | 459 | 117,000 |
| 2009/10/13 | 474 | 480 | 465 | 470 | 83,000 |
| 2009/10/09 | 469 | 474 | 466 | 469 | 61,000 |
| 2009/10/08 | 462 | 481 | 461 | 462 | 159,000 |
| 2009/10/07 | 430 | 456 | 430 | 456 | 174,000 |
| 2009/10/06 | 437 | 439 | 421 | 434 | 201,000 |
| 2009/10/05 | 455 | 456 | 429 | 436 | 235,000 |
| 2009/10/02 | 459 | 466 | 453 | 455 | 115,000 |
| 2009/10/01 | 471 | 471 | 462 | 464 | 92,000 |
| 2009/09/30 | 476 | 477 | 465 | 471 | 139,000 |
| 2009/09/29 | 490 | 494 | 483 | 485 | 103,000 |
| 2009/09/28 | 502 | 502 | 487 | 490 | 179,000 |
| 2009/09/25 | 500 | 506 | 500 | 502 | 120,000 |
| 2009/09/24 | 517 | 517 | 495 | 513 | 141,000 |
| 2009/09/18 | 515 | 520 | 490 | 507 | 218,000 |
| 2009/09/17 | 529 | 529 | 516 | 521 | 104,000 |
| 2009/09/16 | 535 | 540 | 523 | 523 | 95,000 |
| 2009/09/15 | 540 | 544 | 533 | 536 | 77,000 |
| 2009/09/14 | 552 | 552 | 530 | 538 | 104,000 |
| 2009/09/11 | 555 | 563 | 547 | 550 | 140,000 |
| 2009/09/10 | 532 | 555 | 532 | 546 | 141,000 |
| 2009/09/09 | 544 | 544 | 531 | 537 | 59,000 |
| 2009/09/08 | 545 | 545 | 527 | 536 | 73,000 |
| 2009/09/07 | 527 | 536 | 518 | 536 | 163,000 |
| 2009/09/04 | 519 | 527 | 512 | 521 | 102,000 |
| 2009/09/03 | 508 | 528 | 508 | 518 | 161,000 |
| 2009/09/02 | 507 | 515 | 507 | 513 | 57,000 |
| 2009/09/01 | 508 | 526 | 506 | 524 | 98,000 |
| 2009/08/31 | 527 | 536 | 512 | 518 | 206,000 |
| 2009/08/28 | 521 | 560 | 520 | 528 | 688,000 |
| 2009/08/27 | 505 | 509 | 502 | 508 | 75,000 |
| 2009/08/26 | 515 | 515 | 506 | 509 | 84,000 |
| 2009/08/25 | 507 | 514 | 498 | 508 | 101,000 |
| 2009/08/24 | 507 | 515 | 507 | 512 | 95,000 |
| 2009/08/21 | 515 | 515 | 497 | 504 | 93,000 |
| 2009/08/20 | 493 | 513 | 491 | 513 | 155,000 |
| 2009/08/19 | 504 | 506 | 486 | 493 | 78,000 |
| 2009/08/18 | 480 | 506 | 474 | 506 | 149,000 |
| 2009/08/17 | 496 | 498 | 486 | 491 | 124,000 |
| 2009/08/14 | 502 | 512 | 500 | 506 | 154,000 |
| 2009/08/13 | 484 | 521 | 480 | 513 | 392,000 |
| 2009/08/12 | 479 | 487 | 473 | 479 | 114,000 |
| 2009/08/11 | 475 | 484 | 469 | 483 | 143,000 |
| 2009/08/10 | 465 | 479 | 456 | 479 | 249,000 |
| 2009/08/07 | 449 | 466 | 444 | 466 | 219,000 |
| 2009/08/06 | 444 | 462 | 444 | 459 | 141,000 |
| 2009/08/05 | 467 | 469 | 448 | 449 | 202,000 |
| 2009/08/04 | 463 | 473 | 462 | 473 | 341,000 |
| 2009/08/03 | 450 | 474 | 446 | 471 | 745,000 |
| 2009/07/31 | 397 | 406 | 397 | 401 | 78,000 |
| 2009/07/30 | 386 | 395 | 385 | 393 | 73,000 |
| 2009/07/29 | 383 | 391 | 382 | 390 | 50,000 |
| 2009/07/28 | 384 | 384 | 378 | 382 | 47,000 |
| 2009/07/27 | 381 | 393 | 378 | 389 | 77,000 |
| 2009/07/24 | 389 | 395 | 378 | 380 | 121,000 |
| 2009/07/23 | 390 | 391 | 383 | 384 | 101,000 |
| 2009/07/22 | 369 | 389 | 369 | 388 | 203,000 |
| 2009/07/21 | 355 | 364 | 353 | 364 | 113,000 |
| 2009/07/17 | 351 | 354 | 345 | 349 | 55,000 |
| 2009/07/16 | 351 | 355 | 348 | 348 | 75,000 |
| 2009/07/15 | 358 | 358 | 334 | 346 | 171,000 |
| 2009/07/14 | 348 | 360 | 341 | 359 | 134,000 |
| 2009/07/13 | 351 | 353 | 321 | 330 | 132,000 |
| 2009/07/10 | 359 | 365 | 351 | 359 | 95,000 |
| 2009/07/09 | 361 | 362 | 356 | 358 | 68,000 |
| 2009/07/08 | 363 | 369 | 361 | 369 | 120,000 |
| 2009/07/07 | 383 | 391 | 372 | 375 | 178,000 |
| 2009/07/06 | 391 | 395 | 382 | 382 | 99,000 |
| 2009/07/03 | 397 | 408 | 391 | 391 | 209,000 |
| 2009/07/02 | 423 | 423 | 405 | 407 | 143,000 |
| 2009/07/01 | 408 | 430 | 407 | 419 | 213,000 |
| 2009/06/30 | 414 | 414 | 406 | 408 | 77,000 |
| 2009/06/29 | 405 | 409 | 388 | 405 | 256,000 |
| 2009/06/26 | 417 | 420 | 403 | 405 | 118,000 |
| 2009/06/25 | 410 | 418 | 402 | 412 | 143,000 |
| 2009/06/24 | 406 | 409 | 396 | 406 | 128,000 |
| 2009/06/23 | 415 | 418 | 403 | 405 | 162,000 |
| 2009/06/22 | 430 | 439 | 424 | 433 | 66,000 |
| 2009/06/19 | 434 | 445 | 430 | 439 | 100,000 |
| 2009/06/18 | 446 | 446 | 423 | 424 | 140,000 |
| 2009/06/17 | 445 | 452 | 436 | 445 | 225,000 |
| 2009/06/16 | 480 | 489 | 456 | 460 | 114,000 |
| 2009/06/15 | 510 | 510 | 491 | 493 | 142,000 |
| 2009/06/12 | 497 | 497 | 488 | 492 | 95,000 |
| 2009/06/11 | 485 | 507 | 479 | 497 | 223,000 |
| 2009/06/10 | 458 | 486 | 453 | 485 | 174,000 |
| 2009/06/09 | 451 | 470 | 440 | 450 | 148,000 |
| 2009/06/08 | 407 | 456 | 407 | 446 | 215,000 |
| 2009/06/05 | 406 | 407 | 404 | 405 | 25,000 |
| 2009/06/04 | 405 | 405 | 403 | 404 | 25,000 |
| 2009/06/03 | 410 | 414 | 405 | 408 | 17,000 |
| 2009/06/02 | 418 | 423 | 403 | 408 | 98,000 |
| 2009/06/01 | 383 | 415 | 377 | 403 | 188,000 |
| 2009/05/29 | 375 | 382 | 375 | 379 | 33,000 |
| 2009/05/28 | 370 | 386 | 370 | 380 | 27,000 |
| 2009/05/27 | 372 | 376 | 372 | 374 | 13,000 |
| 2009/05/26 | 369 | 370 | 365 | 370 | 30,000 |
| 2009/05/25 | 362 | 364 | 356 | 364 | 91,000 |
| 2009/05/22 | 358 | 362 | 357 | 361 | 46,000 |
| 2009/05/21 | 366 | 367 | 358 | 361 | 56,000 |
| 2009/05/20 | 370 | 373 | 365 | 370 | 55,000 |
| 2009/05/19 | 373 | 373 | 361 | 370 | 52,000 |
| 2009/05/18 | 377 | 377 | 363 | 370 | 61,000 |
| 2009/05/15 | 376 | 383 | 371 | 382 | 47,000 |
| 2009/05/14 | 378 | 383 | 368 | 381 | 220,000 |
| 2009/05/13 | 370 | 390 | 342 | 386 | 227,000 |
| 2009/05/12 | 368 | 374 | 368 | 372 | 46,000 |
| 2009/05/11 | 374 | 378 | 371 | 376 | 85,000 |
| 2009/05/08 | 368 | 374 | 367 | 373 | 44,000 |
| 2009/05/07 | 375 | 375 | 361 | 368 | 74,000 |
| 2009/05/01 | 351 | 355 | 346 | 355 | 27,000 |
| 2009/04/30 | 332 | 353 | 332 | 350 | 112,000 |
| 2009/04/28 | 355 | 355 | 332 | 332 | 117,000 |
| 2009/04/27 | 365 | 365 | 357 | 359 | 36,000 |
| 2009/04/24 | 365 | 365 | 355 | 358 | 100,000 |
| 2009/04/23 | 339 | 358 | 339 | 355 | 88,000 |
| 2009/04/22 | 351 | 358 | 334 | 338 | 69,000 |
| 2009/04/21 | 339 | 347 | 332 | 344 | 137,000 |
| 2009/04/20 | 348 | 355 | 342 | 350 | 88,000 |
| 2009/04/17 | 340 | 348 | 338 | 347 | 66,000 |
| 2009/04/16 | 336 | 354 | 335 | 339 | 98,000 |
| 2009/04/15 | 363 | 363 | 338 | 341 | 95,000 |
| 2009/04/14 | 375 | 380 | 350 | 363 | 130,000 |
| 2009/04/13 | 345 | 386 | 344 | 375 | 221,000 |
| 2009/04/10 | 331 | 348 | 331 | 339 | 87,000 |
| 2009/04/09 | 325 | 328 | 322 | 326 | 80,000 |
| 2009/04/08 | 316 | 323 | 310 | 312 | 89,000 |
| 2009/04/07 | 334 | 337 | 325 | 325 | 150,000 |
| 2009/04/06 | 342 | 350 | 337 | 338 | 128,000 |
| 2009/04/03 | 342 | 343 | 333 | 334 | 118,000 |
| 2009/04/02 | 329 | 337 | 328 | 333 | 145,000 |
| 2009/04/01 | 319 | 325 | 316 | 320 | 56,000 |
| 2009/03/31 | 310 | 320 | 309 | 315 | 100,000 |
| 2009/03/30 | 326 | 335 | 307 | 307 | 73,000 |
| 2009/03/27 | 339 | 344 | 330 | 334 | 112,000 |
| 2009/03/26 | 337 | 343 | 334 | 338 | 57,000 |
| 2009/03/25 | 337 | 342 | 327 | 342 | 102,000 |
| 2009/03/24 | 330 | 334 | 325 | 334 | 118,000 |
| 2009/03/23 | 308 | 325 | 306 | 323 | 77,000 |
| 2009/03/19 | 319 | 319 | 304 | 312 | 92,000 |
| 2009/03/18 | 302 | 317 | 302 | 309 | 142,000 |
| 2009/03/17 | 290 | 299 | 287 | 298 | 68,000 |
| 2009/03/16 | 284 | 286 | 278 | 286 | 49,000 |
| 2009/03/13 | 280 | 284 | 278 | 284 | 86,000 |
| 2009/03/12 | 275 | 280 | 275 | 277 | 37,000 |
| 2009/03/11 | 283 | 283 | 279 | 279 | 21,000 |
| 2009/03/10 | 274 | 277 | 273 | 277 | 56,000 |
| 2009/03/09 | 275 | 277 | 274 | 277 | 31,000 |
| 2009/03/06 | 284 | 285 | 271 | 273 | 60,000 |
| 2009/03/05 | 285 | 289 | 279 | 289 | 47,000 |
| 2009/03/04 | 276 | 281 | 276 | 281 | 30,000 |
| 2009/03/03 | 274 | 276 | 272 | 276 | 32,000 |
| 2009/03/02 | 276 | 281 | 272 | 279 | 27,000 |
| 2009/02/27 | 285 | 291 | 282 | 282 | 49,000 |
| 2009/02/26 | 289 | 289 | 283 | 284 | 47,000 |
| 2009/02/25 | 286 | 296 | 284 | 286 | 142,000 |
| 2009/02/24 | 268 | 274 | 268 | 271 | 46,000 |
| 2009/02/23 | 268 | 278 | 262 | 273 | 39,000 |
| 2009/02/20 | 281 | 288 | 273 | 273 | 43,000 |
| 2009/02/19 | 278 | 283 | 278 | 281 | 44,000 |
| 2009/02/18 | 286 | 286 | 278 | 278 | 30,000 |
| 2009/02/17 | 290 | 294 | 285 | 286 | 28,000 |
| 2009/02/16 | 287 | 288 | 285 | 286 | 60,000 |
| 2009/02/13 | 283 | 285 | 279 | 283 | 55,000 |
| 2009/02/12 | 283 | 287 | 281 | 287 | 45,000 |
| 2009/02/10 | 295 | 296 | 289 | 291 | 86,000 |
| 2009/02/09 | 298 | 298 | 292 | 293 | 50,000 |
| 2009/02/06 | 297 | 299 | 291 | 293 | 78,000 |
| 2009/02/05 | 288 | 299 | 281 | 289 | 85,000 |
| 2009/02/04 | 270 | 298 | 268 | 290 | 227,000 |
| 2009/02/03 | 263 | 267 | 261 | 262 | 168,000 |
| 2009/02/02 | 269 | 272 | 266 | 271 | 111,000 |
| 2009/01/30 | 273 | 275 | 267 | 274 | 105,000 |
| 2009/01/29 | 282 | 285 | 279 | 282 | 101,000 |
| 2009/01/28 | 269 | 278 | 265 | 277 | 145,000 |
| 2009/01/27 | 260 | 276 | 260 | 274 | 105,000 |
| 2009/01/26 | 268 | 278 | 253 | 256 | 214,000 |
| 2009/01/23 | 278 | 282 | 265 | 266 | 214,000 |
| 2009/01/22 | 266 | 275 | 264 | 269 | 306,000 |
| 2009/01/21 | 277 | 278 | 262 | 263 | 374,000 |
| 2009/01/20 | 306 | 306 | 297 | 297 | 33,000 |
| 2009/01/19 | 297 | 331 | 297 | 304 | 214,000 |
| 2009/01/16 | 291 | 295 | 288 | 294 | 72,000 |
| 2009/01/15 | 295 | 295 | 283 | 286 | 98,000 |
| 2009/01/14 | 286 | 300 | 282 | 296 | 149,000 |
| 2009/01/13 | 310 | 310 | 294 | 296 | 97,000 |
| 2009/01/09 | 317 | 324 | 314 | 322 | 52,000 |
| 2009/01/08 | 336 | 336 | 315 | 317 | 173,000 |
| 2009/01/07 | 329 | 347 | 329 | 339 | 310,000 |
| 2009/01/06 | 323 | 328 | 307 | 325 | 123,000 |
| 2009/01/05 | 324 | 327 | 320 | 321 | 41,000 |