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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,714 | 1,763 | 1,714 | 1,749 | 392,000 |
| 2013/12/27 | 1,701 | 1,721 | 1,693 | 1,714 | 116,000 |
| 2013/12/26 | 1,688 | 1,700 | 1,671 | 1,693 | 119,000 |
| 2013/12/25 | 1,626 | 1,688 | 1,614 | 1,657 | 554,000 |
| 2013/12/24 | 1,701 | 1,717 | 1,652 | 1,658 | 365,000 |
| 2013/12/20 | 1,703 | 1,714 | 1,671 | 1,703 | 463,000 |
| 2013/12/19 | 1,720 | 1,737 | 1,695 | 1,703 | 310,000 |
| 2013/12/18 | 1,697 | 1,718 | 1,689 | 1,708 | 341,000 |
| 2013/12/17 | 1,683 | 1,712 | 1,675 | 1,697 | 231,000 |
| 2013/12/16 | 1,680 | 1,717 | 1,663 | 1,672 | 388,000 |
| 2013/12/13 | 1,707 | 1,730 | 1,676 | 1,711 | 438,000 |
| 2013/12/12 | 1,721 | 1,724 | 1,694 | 1,707 | 269,000 |
| 2013/12/11 | 1,737 | 1,745 | 1,689 | 1,715 | 232,000 |
| 2013/12/10 | 1,761 | 1,772 | 1,729 | 1,739 | 294,000 |
| 2013/12/09 | 1,750 | 1,788 | 1,733 | 1,773 | 495,000 |
| 2013/12/06 | 1,733 | 1,750 | 1,707 | 1,741 | 219,000 |
| 2013/12/05 | 1,731 | 1,753 | 1,699 | 1,733 | 817,000 |
| 2013/12/04 | 1,725 | 1,764 | 1,714 | 1,736 | 408,000 |
| 2013/12/03 | 1,760 | 1,776 | 1,752 | 1,757 | 401,000 |
| 2013/12/02 | 1,759 | 1,766 | 1,743 | 1,757 | 205,000 |
| 2013/11/29 | 1,759 | 1,762 | 1,725 | 1,755 | 213,000 |
| 2013/11/28 | 1,750 | 1,760 | 1,727 | 1,760 | 168,000 |
| 2013/11/27 | 1,708 | 1,757 | 1,708 | 1,738 | 189,000 |
| 2013/11/26 | 1,725 | 1,750 | 1,703 | 1,740 | 203,000 |
| 2013/11/25 | 1,690 | 1,750 | 1,690 | 1,727 | 265,000 |
| 2013/11/22 | 1,701 | 1,725 | 1,677 | 1,685 | 220,000 |
| 2013/11/21 | 1,687 | 1,710 | 1,664 | 1,688 | 244,000 |
| 2013/11/20 | 1,654 | 1,690 | 1,653 | 1,687 | 273,000 |
| 2013/11/19 | 1,628 | 1,660 | 1,622 | 1,654 | 153,000 |
| 2013/11/18 | 1,651 | 1,660 | 1,621 | 1,629 | 169,000 |
| 2013/11/15 | 1,674 | 1,679 | 1,581 | 1,597 | 586,000 |
| 2013/11/14 | 1,626 | 1,661 | 1,619 | 1,647 | 204,000 |
| 2013/11/13 | 1,603 | 1,643 | 1,603 | 1,630 | 118,000 |
| 2013/11/12 | 1,626 | 1,691 | 1,615 | 1,625 | 203,000 |
| 2013/11/11 | 1,722 | 1,753 | 1,622 | 1,622 | 799,000 |
| 2013/11/08 | 1,586 | 1,760 | 1,551 | 1,743 | 992,000 |
| 2013/11/07 | 1,563 | 1,595 | 1,542 | 1,594 | 236,000 |
| 2013/11/06 | 1,534 | 1,571 | 1,523 | 1,563 | 238,000 |
| 2013/11/05 | 1,515 | 1,540 | 1,483 | 1,534 | 713,000 |
| 2013/11/01 | 1,605 | 1,605 | 1,530 | 1,540 | 281,000 |
| 2013/10/31 | 1,587 | 1,625 | 1,568 | 1,574 | 190,000 |
| 2013/10/30 | 1,622 | 1,634 | 1,605 | 1,621 | 234,000 |
| 2013/10/29 | 1,577 | 1,609 | 1,562 | 1,589 | 338,000 |
| 2013/10/28 | 1,618 | 1,640 | 1,594 | 1,597 | 386,000 |
| 2013/10/25 | 1,635 | 1,663 | 1,601 | 1,629 | 428,000 |
| 2013/10/24 | 1,601 | 1,646 | 1,591 | 1,642 | 303,000 |
| 2013/10/23 | 1,679 | 1,681 | 1,612 | 1,613 | 419,000 |
| 2013/10/22 | 1,653 | 1,676 | 1,633 | 1,675 | 288,000 |
| 2013/10/21 | 1,651 | 1,676 | 1,651 | 1,669 | 150,000 |
| 2013/10/18 | 1,660 | 1,671 | 1,633 | 1,646 | 207,000 |
| 2013/10/17 | 1,642 | 1,667 | 1,642 | 1,660 | 247,000 |
| 2013/10/16 | 1,658 | 1,658 | 1,634 | 1,642 | 116,000 |
| 2013/10/15 | 1,635 | 1,682 | 1,635 | 1,646 | 237,000 |
| 2013/10/11 | 1,635 | 1,654 | 1,619 | 1,647 | 239,000 |
| 2013/10/10 | 1,627 | 1,659 | 1,627 | 1,635 | 318,000 |
| 2013/10/09 | 1,543 | 1,629 | 1,534 | 1,627 | 318,000 |
| 2013/10/08 | 1,480 | 1,576 | 1,474 | 1,570 | 252,000 |
| 2013/10/07 | 1,570 | 1,570 | 1,492 | 1,496 | 408,000 |
| 2013/10/04 | 1,559 | 1,578 | 1,531 | 1,555 | 305,000 |
| 2013/10/03 | 1,594 | 1,594 | 1,557 | 1,559 | 293,000 |
| 2013/10/02 | 1,608 | 1,615 | 1,581 | 1,599 | 282,000 |
| 2013/10/01 | 1,583 | 1,636 | 1,583 | 1,609 | 309,000 |
| 2013/09/30 | 1,604 | 1,619 | 1,575 | 1,599 | 177,000 |
| 2013/09/27 | 1,660 | 1,665 | 1,615 | 1,622 | 238,000 |
| 2013/09/26 | 1,592 | 1,657 | 1,592 | 1,655 | 294,000 |
| 2013/09/25 | 1,613 | 1,613 | 1,574 | 1,599 | 236,000 |
| 2013/09/24 | 1,580 | 1,607 | 1,561 | 1,603 | 129,000 |
| 2013/09/20 | 1,579 | 1,600 | 1,576 | 1,587 | 166,000 |
| 2013/09/19 | 1,532 | 1,570 | 1,532 | 1,568 | 190,000 |
| 2013/09/18 | 1,550 | 1,565 | 1,528 | 1,530 | 170,000 |
| 2013/09/17 | 1,560 | 1,575 | 1,548 | 1,548 | 104,000 |
| 2013/09/13 | 1,500 | 1,560 | 1,500 | 1,560 | 427,000 |
| 2013/09/12 | 1,521 | 1,526 | 1,495 | 1,500 | 297,000 |
| 2013/09/11 | 1,530 | 1,544 | 1,513 | 1,521 | 237,000 |
| 2013/09/10 | 1,479 | 1,516 | 1,479 | 1,511 | 193,000 |
| 2013/09/09 | 1,481 | 1,493 | 1,466 | 1,485 | 121,000 |
| 2013/09/06 | 1,436 | 1,480 | 1,434 | 1,466 | 260,000 |
| 2013/09/05 | 1,473 | 1,480 | 1,455 | 1,466 | 74,000 |
| 2013/09/04 | 1,420 | 1,463 | 1,420 | 1,457 | 190,000 |
| 2013/09/03 | 1,414 | 1,457 | 1,385 | 1,450 | 412,000 |
| 2013/09/02 | 1,436 | 1,439 | 1,397 | 1,413 | 87,000 |
| 2013/08/30 | 1,393 | 1,423 | 1,375 | 1,413 | 351,000 |
| 2013/08/29 | 1,354 | 1,396 | 1,354 | 1,388 | 346,000 |
| 2013/08/28 | 1,362 | 1,396 | 1,349 | 1,384 | 236,000 |
| 2013/08/27 | 1,421 | 1,449 | 1,420 | 1,422 | 251,000 |
| 2013/08/26 | 1,450 | 1,460 | 1,431 | 1,451 | 260,000 |
| 2013/08/23 | 1,423 | 1,487 | 1,414 | 1,460 | 296,000 |
| 2013/08/22 | 1,420 | 1,420 | 1,385 | 1,410 | 237,000 |
| 2013/08/21 | 1,411 | 1,445 | 1,399 | 1,414 | 236,000 |
| 2013/08/20 | 1,479 | 1,479 | 1,432 | 1,433 | 240,000 |
| 2013/08/19 | 1,469 | 1,492 | 1,460 | 1,485 | 375,000 |
| 2013/08/16 | 1,470 | 1,484 | 1,452 | 1,469 | 326,000 |
| 2013/08/15 | 1,440 | 1,490 | 1,428 | 1,478 | 566,000 |
| 2013/08/14 | 1,416 | 1,450 | 1,416 | 1,445 | 178,000 |
| 2013/08/13 | 1,380 | 1,428 | 1,380 | 1,423 | 412,000 |
| 2013/08/12 | 1,378 | 1,398 | 1,363 | 1,370 | 280,000 |
| 2013/08/09 | 1,377 | 1,401 | 1,359 | 1,378 | 619,000 |
| 2013/08/08 | 1,414 | 1,445 | 1,396 | 1,397 | 221,000 |
| 2013/08/07 | 1,447 | 1,447 | 1,410 | 1,410 | 356,000 |
| 2013/08/06 | 1,448 | 1,463 | 1,422 | 1,457 | 300,000 |
| 2013/08/05 | 1,450 | 1,464 | 1,433 | 1,447 | 475,000 |
| 2013/08/02 | 1,463 | 1,480 | 1,451 | 1,464 | 489,000 |
| 2013/08/01 | 1,331 | 1,403 | 1,331 | 1,403 | 512,000 |
| 2013/07/31 | 1,388 | 1,390 | 1,330 | 1,337 | 636,000 |
| 2013/07/30 | 1,333 | 1,400 | 1,328 | 1,395 | 363,000 |
| 2013/07/29 | 1,355 | 1,368 | 1,328 | 1,339 | 488,000 |
| 2013/07/26 | 1,403 | 1,419 | 1,383 | 1,394 | 444,000 |
| 2013/07/25 | 1,428 | 1,455 | 1,414 | 1,417 | 434,000 |
| 2013/07/24 | 1,435 | 1,456 | 1,431 | 1,442 | 263,000 |
| 2013/07/23 | 1,461 | 1,471 | 1,430 | 1,445 | 532,000 |
| 2013/07/22 | 1,397 | 1,481 | 1,376 | 1,477 | 1,039,000 |
| 2013/07/19 | 1,385 | 1,396 | 1,338 | 1,343 | 418,000 |
| 2013/07/18 | 1,370 | 1,384 | 1,369 | 1,381 | 285,000 |
| 2013/07/17 | 1,331 | 1,375 | 1,328 | 1,365 | 355,000 |
| 2013/07/16 | 1,332 | 1,350 | 1,320 | 1,341 | 275,000 |
| 2013/07/12 | 1,303 | 1,346 | 1,303 | 1,331 | 435,000 |
| 2013/07/11 | 1,315 | 1,329 | 1,297 | 1,318 | 336,000 |
| 2013/07/10 | 1,317 | 1,346 | 1,302 | 1,315 | 310,000 |
| 2013/07/09 | 1,312 | 1,328 | 1,307 | 1,318 | 165,000 |
| 2013/07/08 | 1,316 | 1,344 | 1,302 | 1,308 | 424,000 |
| 2013/07/05 | 1,290 | 1,308 | 1,281 | 1,295 | 418,000 |
| 2013/07/04 | 1,276 | 1,281 | 1,258 | 1,278 | 233,000 |
| 2013/07/03 | 1,280 | 1,289 | 1,257 | 1,276 | 486,000 |
| 2013/07/02 | 1,247 | 1,289 | 1,228 | 1,284 | 491,000 |
| 2013/07/01 | 1,240 | 1,248 | 1,220 | 1,247 | 216,000 |
| 2013/06/28 | 1,203 | 1,241 | 1,200 | 1,235 | 259,000 |
| 2013/06/27 | 1,163 | 1,200 | 1,115 | 1,200 | 270,000 |
| 2013/06/26 | 1,170 | 1,175 | 1,130 | 1,142 | 187,000 |
| 2013/06/25 | 1,191 | 1,191 | 1,146 | 1,163 | 178,000 |
| 2013/06/24 | 1,208 | 1,214 | 1,180 | 1,191 | 340,000 |
| 2013/06/21 | 1,138 | 1,200 | 1,120 | 1,200 | 603,000 |
| 2013/06/20 | 1,180 | 1,195 | 1,160 | 1,194 | 602,000 |
| 2013/06/19 | 1,174 | 1,184 | 1,157 | 1,179 | 260,000 |
| 2013/06/18 | 1,139 | 1,173 | 1,126 | 1,145 | 563,000 |
| 2013/06/17 | 1,089 | 1,166 | 1,089 | 1,165 | 291,000 |
| 2013/06/14 | 1,136 | 1,146 | 1,084 | 1,094 | 398,000 |
| 2013/06/13 | 1,135 | 1,135 | 1,081 | 1,090 | 369,000 |
| 2013/06/12 | 1,138 | 1,156 | 1,100 | 1,146 | 427,000 |
| 2013/06/11 | 1,170 | 1,192 | 1,150 | 1,174 | 364,000 |
| 2013/06/10 | 1,086 | 1,160 | 1,086 | 1,150 | 286,000 |
| 2013/06/07 | 1,055 | 1,088 | 998 | 1,046 | 428,000 |
| 2013/06/06 | 1,116 | 1,145 | 1,080 | 1,102 | 573,000 |
| 2013/06/05 | 1,164 | 1,198 | 1,146 | 1,169 | 634,000 |
| 2013/06/04 | 1,140 | 1,181 | 1,114 | 1,179 | 520,000 |
| 2013/06/03 | 1,161 | 1,170 | 1,135 | 1,148 | 648,000 |
| 2013/05/31 | 1,126 | 1,176 | 1,126 | 1,161 | 546,000 |
| 2013/05/30 | 1,124 | 1,136 | 1,098 | 1,103 | 211,000 |
| 2013/05/29 | 1,157 | 1,175 | 1,121 | 1,154 | 563,000 |
| 2013/05/28 | 1,089 | 1,164 | 1,089 | 1,161 | 924,000 |
| 2013/05/27 | 1,110 | 1,110 | 1,057 | 1,076 | 1,026,000 |
| 2013/05/24 | 1,137 | 1,184 | 1,062 | 1,110 | 758,000 |
| 2013/05/23 | 1,215 | 1,238 | 1,150 | 1,151 | 492,000 |
| 2013/05/22 | 1,233 | 1,252 | 1,184 | 1,186 | 589,000 |
| 2013/05/21 | 1,266 | 1,312 | 1,221 | 1,230 | 761,000 |
| 2013/05/20 | 1,250 | 1,300 | 1,235 | 1,242 | 707,000 |
| 2013/05/17 | 1,180 | 1,234 | 1,158 | 1,201 | 828,000 |
| 2013/05/16 | 1,198 | 1,208 | 1,160 | 1,184 | 752,000 |
| 2013/05/15 | 1,285 | 1,293 | 1,193 | 1,198 | 872,000 |
| 2013/05/14 | 1,271 | 1,295 | 1,267 | 1,285 | 933,000 |
| 2013/05/13 | 1,250 | 1,325 | 1,250 | 1,325 | 1,093,000 |
| 2013/05/10 | 1,002 | 1,038 | 991 | 1,025 | 616,000 |
| 2013/05/09 | 1,026 | 1,040 | 961 | 973 | 492,000 |
| 2013/05/08 | 1,003 | 1,031 | 1,000 | 1,013 | 345,000 |
| 2013/05/07 | 983 | 1,004 | 980 | 1,003 | 226,000 |
| 2013/05/02 | 955 | 958 | 945 | 946 | 86,000 |
| 2013/05/01 | 968 | 968 | 945 | 955 | 144,000 |
| 2013/04/30 | 970 | 979 | 954 | 954 | 227,000 |
| 2013/04/26 | 970 | 979 | 965 | 967 | 307,000 |
| 2013/04/25 | 946 | 955 | 942 | 944 | 354,000 |
| 2013/04/24 | 924 | 941 | 924 | 941 | 219,000 |
| 2013/04/23 | 893 | 919 | 893 | 919 | 252,000 |
| 2013/04/22 | 898 | 908 | 890 | 893 | 127,000 |
| 2013/04/19 | 886 | 898 | 876 | 881 | 226,000 |
| 2013/04/18 | 882 | 899 | 876 | 886 | 138,000 |
| 2013/04/17 | 870 | 894 | 866 | 882 | 420,000 |
| 2013/04/16 | 858 | 878 | 848 | 870 | 199,000 |
| 2013/04/15 | 870 | 883 | 869 | 870 | 143,000 |
| 2013/04/12 | 894 | 896 | 879 | 885 | 92,000 |
| 2013/04/11 | 881 | 896 | 881 | 892 | 125,000 |
| 2013/04/10 | 867 | 882 | 863 | 876 | 126,000 |
| 2013/04/09 | 897 | 898 | 873 | 876 | 99,000 |
| 2013/04/08 | 884 | 895 | 873 | 887 | 221,000 |
| 2013/04/05 | 871 | 888 | 866 | 869 | 388,000 |
| 2013/04/04 | 810 | 828 | 779 | 826 | 549,000 |
| 2013/04/03 | 830 | 845 | 817 | 831 | 575,000 |
| 2013/04/02 | 847 | 847 | 830 | 835 | 243,000 |
| 2013/04/01 | 914 | 914 | 862 | 870 | 176,000 |
| 2013/03/29 | 922 | 924 | 901 | 915 | 180,000 |
| 2013/03/28 | 908 | 936 | 906 | 911 | 254,000 |
| 2013/03/27 | 891 | 928 | 891 | 923 | 146,000 |
| 2013/03/26 | 887 | 901 | 887 | 898 | 259,000 |
| 2013/03/25 | 926 | 929 | 905 | 910 | 236,000 |
| 2013/03/22 | 912 | 938 | 905 | 923 | 419,000 |
| 2013/03/21 | 945 | 955 | 919 | 927 | 425,000 |
| 2013/03/19 | 895 | 932 | 895 | 930 | 559,000 |
| 2013/03/18 | 897 | 906 | 883 | 887 | 618,000 |
| 2013/03/15 | 894 | 913 | 884 | 912 | 608,000 |
| 2013/03/14 | 870 | 890 | 869 | 885 | 496,000 |
| 2013/03/13 | 847 | 872 | 847 | 863 | 600,000 |
| 2013/03/12 | 915 | 915 | 855 | 856 | 421,000 |
| 2013/03/11 | 879 | 920 | 879 | 914 | 620,000 |
| 2013/03/08 | 846 | 873 | 846 | 866 | 420,000 |
| 2013/03/07 | 825 | 838 | 821 | 835 | 249,000 |
| 2013/03/06 | 822 | 838 | 807 | 817 | 281,000 |
| 2013/03/05 | 823 | 847 | 805 | 815 | 1,015,000 |
| 2013/03/04 | 843 | 843 | 821 | 822 | 206,000 |
| 2013/03/01 | 830 | 839 | 818 | 832 | 467,000 |
| 2013/02/28 | 810 | 836 | 810 | 835 | 361,000 |
| 2013/02/27 | 805 | 807 | 792 | 800 | 307,000 |
| 2013/02/26 | 784 | 811 | 781 | 795 | 246,000 |
| 2013/02/25 | 821 | 827 | 804 | 805 | 253,000 |
| 2013/02/22 | 814 | 825 | 795 | 806 | 517,000 |
| 2013/02/21 | 821 | 839 | 810 | 829 | 608,000 |
| 2013/02/20 | 826 | 838 | 818 | 827 | 461,000 |
| 2013/02/19 | 807 | 825 | 807 | 815 | 213,000 |
| 2013/02/18 | 802 | 825 | 802 | 807 | 192,000 |
| 2013/02/15 | 820 | 820 | 782 | 802 | 410,000 |
| 2013/02/14 | 799 | 819 | 799 | 805 | 179,000 |
| 2013/02/13 | 806 | 808 | 781 | 787 | 241,000 |
| 2013/02/12 | 837 | 838 | 806 | 808 | 237,000 |
| 2013/02/08 | 828 | 841 | 805 | 808 | 657,000 |
| 2013/02/07 | 828 | 836 | 814 | 826 | 363,000 |
| 2013/02/06 | 810 | 837 | 805 | 831 | 602,000 |
| 2013/02/05 | 776 | 793 | 763 | 765 | 627,000 |
| 2013/02/04 | 789 | 802 | 779 | 791 | 438,000 |
| 2013/02/01 | 774 | 788 | 766 | 775 | 261,000 |
| 2013/01/31 | 757 | 771 | 750 | 765 | 291,000 |
| 2013/01/30 | 747 | 754 | 745 | 753 | 134,000 |
| 2013/01/29 | 733 | 760 | 729 | 747 | 234,000 |
| 2013/01/28 | 753 | 753 | 733 | 733 | 148,000 |
| 2013/01/25 | 747 | 759 | 744 | 746 | 269,000 |
| 2013/01/24 | 729 | 747 | 718 | 742 | 308,000 |
| 2013/01/23 | 739 | 753 | 731 | 736 | 295,000 |
| 2013/01/22 | 744 | 758 | 735 | 750 | 334,000 |
| 2013/01/21 | 747 | 752 | 729 | 749 | 237,000 |
| 2013/01/18 | 725 | 747 | 725 | 747 | 389,000 |
| 2013/01/17 | 710 | 727 | 698 | 708 | 340,000 |
| 2013/01/16 | 742 | 742 | 706 | 709 | 295,000 |
| 2013/01/15 | 749 | 751 | 739 | 746 | 318,000 |
| 2013/01/11 | 745 | 749 | 732 | 739 | 314,000 |
| 2013/01/10 | 728 | 744 | 728 | 738 | 351,000 |
| 2013/01/09 | 690 | 724 | 684 | 716 | 440,000 |
| 2013/01/08 | 718 | 718 | 689 | 690 | 349,000 |
| 2013/01/07 | 746 | 746 | 717 | 718 | 293,000 |
| 2013/01/04 | 724 | 737 | 724 | 730 | 333,000 |