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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,550 | 1,554 | 1,531 | 1,553 | 76,900 |
| 2016/12/29 | 1,580 | 1,588 | 1,551 | 1,561 | 89,000 |
| 2016/12/28 | 1,566 | 1,581 | 1,561 | 1,580 | 82,800 |
| 2016/12/27 | 1,528 | 1,573 | 1,525 | 1,566 | 85,800 |
| 2016/12/26 | 1,583 | 1,590 | 1,530 | 1,535 | 122,100 |
| 2016/12/22 | 1,605 | 1,610 | 1,586 | 1,594 | 49,700 |
| 2016/12/21 | 1,615 | 1,637 | 1,597 | 1,605 | 111,400 |
| 2016/12/20 | 1,595 | 1,608 | 1,582 | 1,605 | 80,900 |
| 2016/12/19 | 1,593 | 1,619 | 1,584 | 1,601 | 130,200 |
| 2016/12/16 | 1,595 | 1,605 | 1,580 | 1,600 | 136,600 |
| 2016/12/15 | 1,590 | 1,604 | 1,581 | 1,585 | 97,500 |
| 2016/12/14 | 1,595 | 1,595 | 1,573 | 1,583 | 58,300 |
| 2016/12/13 | 1,603 | 1,610 | 1,573 | 1,588 | 75,700 |
| 2016/12/12 | 1,655 | 1,666 | 1,601 | 1,617 | 89,000 |
| 2016/12/09 | 1,610 | 1,635 | 1,605 | 1,630 | 149,000 |
| 2016/12/08 | 1,610 | 1,631 | 1,599 | 1,612 | 122,800 |
| 2016/12/07 | 1,550 | 1,581 | 1,549 | 1,575 | 199,100 |
| 2016/12/06 | 1,526 | 1,545 | 1,516 | 1,539 | 139,700 |
| 2016/12/05 | 1,514 | 1,516 | 1,477 | 1,501 | 167,000 |
| 2016/12/02 | 1,549 | 1,562 | 1,530 | 1,535 | 103,300 |
| 2016/12/01 | 1,550 | 1,574 | 1,532 | 1,548 | 235,700 |
| 2016/11/30 | 1,515 | 1,538 | 1,507 | 1,525 | 153,100 |
| 2016/11/29 | 1,516 | 1,528 | 1,481 | 1,505 | 315,800 |
| 2016/11/28 | 1,527 | 1,553 | 1,517 | 1,545 | 130,900 |
| 2016/11/25 | 1,529 | 1,572 | 1,526 | 1,546 | 157,200 |
| 2016/11/24 | 1,524 | 1,539 | 1,522 | 1,529 | 100,900 |
| 2016/11/22 | 1,518 | 1,518 | 1,498 | 1,506 | 73,100 |
| 2016/11/21 | 1,520 | 1,530 | 1,506 | 1,518 | 73,000 |
| 2016/11/18 | 1,485 | 1,516 | 1,471 | 1,506 | 120,800 |
| 2016/11/17 | 1,480 | 1,480 | 1,451 | 1,458 | 83,500 |
| 2016/11/16 | 1,489 | 1,507 | 1,482 | 1,494 | 119,100 |
| 2016/11/15 | 1,480 | 1,500 | 1,454 | 1,471 | 80,200 |
| 2016/11/14 | 1,469 | 1,479 | 1,443 | 1,459 | 168,400 |
| 2016/11/11 | 1,442 | 1,462 | 1,410 | 1,429 | 183,800 |
| 2016/11/10 | 1,400 | 1,432 | 1,357 | 1,401 | 359,300 |
| 2016/11/09 | 1,499 | 1,520 | 1,342 | 1,370 | 184,100 |
| 2016/11/08 | 1,485 | 1,492 | 1,472 | 1,488 | 66,300 |
| 2016/11/07 | 1,482 | 1,521 | 1,473 | 1,482 | 142,600 |
| 2016/11/04 | 1,442 | 1,469 | 1,415 | 1,458 | 100,900 |
| 2016/11/02 | 1,477 | 1,477 | 1,457 | 1,472 | 148,000 |
| 2016/11/01 | 1,491 | 1,504 | 1,471 | 1,502 | 89,600 |
| 2016/10/31 | 1,491 | 1,500 | 1,476 | 1,498 | 107,800 |
| 2016/10/28 | 1,468 | 1,512 | 1,464 | 1,490 | 411,700 |
| 2016/10/27 | 1,475 | 1,483 | 1,456 | 1,461 | 112,900 |
| 2016/10/26 | 1,438 | 1,472 | 1,438 | 1,466 | 193,900 |
| 2016/10/25 | 1,429 | 1,453 | 1,420 | 1,436 | 193,500 |
| 2016/10/24 | 1,425 | 1,436 | 1,414 | 1,422 | 112,200 |
| 2016/10/21 | 1,392 | 1,436 | 1,378 | 1,416 | 189,700 |
| 2016/10/20 | 1,376 | 1,391 | 1,371 | 1,389 | 99,100 |
| 2016/10/19 | 1,380 | 1,386 | 1,362 | 1,379 | 91,600 |
| 2016/10/18 | 1,368 | 1,379 | 1,343 | 1,362 | 125,600 |
| 2016/10/17 | 1,372 | 1,393 | 1,362 | 1,375 | 62,100 |
| 2016/10/14 | 1,372 | 1,379 | 1,351 | 1,374 | 62,400 |
| 2016/10/13 | 1,357 | 1,381 | 1,350 | 1,370 | 143,000 |
| 2016/10/12 | 1,353 | 1,376 | 1,342 | 1,357 | 94,000 |
| 2016/10/11 | 1,354 | 1,397 | 1,345 | 1,371 | 106,900 |
| 2016/10/07 | 1,380 | 1,383 | 1,358 | 1,382 | 90,700 |
| 2016/10/06 | 1,348 | 1,387 | 1,339 | 1,368 | 168,000 |
| 2016/10/05 | 1,260 | 1,352 | 1,258 | 1,333 | 304,800 |
| 2016/10/04 | 1,221 | 1,258 | 1,210 | 1,252 | 100,700 |
| 2016/10/03 | 1,230 | 1,241 | 1,220 | 1,227 | 106,900 |
| 2016/09/30 | 1,215 | 1,230 | 1,206 | 1,224 | 87,600 |
| 2016/09/29 | 1,232 | 1,258 | 1,231 | 1,255 | 80,600 |
| 2016/09/28 | 1,245 | 1,245 | 1,193 | 1,219 | 140,200 |
| 2016/09/27 | 1,225 | 1,250 | 1,205 | 1,250 | 123,400 |
| 2016/09/26 | 1,286 | 1,286 | 1,235 | 1,244 | 138,800 |
| 2016/09/23 | 1,295 | 1,312 | 1,253 | 1,288 | 132,900 |
| 2016/09/21 | 1,271 | 1,317 | 1,233 | 1,315 | 162,300 |
| 2016/09/20 | 1,261 | 1,289 | 1,253 | 1,282 | 83,700 |
| 2016/09/16 | 1,259 | 1,285 | 1,253 | 1,282 | 57,500 |
| 2016/09/15 | 1,281 | 1,281 | 1,248 | 1,256 | 66,500 |
| 2016/09/14 | 1,298 | 1,321 | 1,278 | 1,295 | 65,300 |
| 2016/09/13 | 1,319 | 1,334 | 1,299 | 1,312 | 54,600 |
| 2016/09/12 | 1,335 | 1,337 | 1,295 | 1,311 | 81,000 |
| 2016/09/09 | 1,339 | 1,364 | 1,332 | 1,355 | 122,600 |
| 2016/09/08 | 1,307 | 1,320 | 1,292 | 1,313 | 37,500 |
| 2016/09/07 | 1,321 | 1,321 | 1,281 | 1,307 | 120,600 |
| 2016/09/06 | 1,309 | 1,356 | 1,301 | 1,351 | 109,900 |
| 2016/09/05 | 1,345 | 1,385 | 1,312 | 1,314 | 132,200 |
| 2016/09/02 | 1,363 | 1,363 | 1,285 | 1,301 | 128,000 |
| 2016/09/01 | 1,339 | 1,376 | 1,338 | 1,369 | 125,400 |
| 2016/08/31 | 1,281 | 1,336 | 1,281 | 1,326 | 85,100 |
| 2016/08/30 | 1,206 | 1,281 | 1,205 | 1,259 | 148,100 |
| 2016/08/29 | 1,185 | 1,204 | 1,185 | 1,197 | 64,600 |
| 2016/08/26 | 1,175 | 1,190 | 1,154 | 1,161 | 61,700 |
| 2016/08/25 | 1,202 | 1,203 | 1,182 | 1,190 | 38,100 |
| 2016/08/24 | 1,192 | 1,210 | 1,185 | 1,198 | 43,000 |
| 2016/08/23 | 1,202 | 1,210 | 1,170 | 1,181 | 63,300 |
| 2016/08/22 | 1,211 | 1,222 | 1,203 | 1,214 | 52,200 |
| 2016/08/19 | 1,190 | 1,216 | 1,190 | 1,204 | 72,200 |
| 2016/08/18 | 1,175 | 1,223 | 1,171 | 1,207 | 86,900 |
| 2016/08/17 | 1,177 | 1,194 | 1,169 | 1,190 | 120,100 |
| 2016/08/16 | 1,224 | 1,233 | 1,188 | 1,191 | 64,500 |
| 2016/08/15 | 1,232 | 1,252 | 1,222 | 1,225 | 25,500 |
| 2016/08/12 | 1,191 | 1,248 | 1,191 | 1,247 | 75,400 |
| 2016/08/10 | 1,194 | 1,194 | 1,175 | 1,188 | 61,800 |
| 2016/08/09 | 1,203 | 1,214 | 1,186 | 1,199 | 62,200 |
| 2016/08/08 | 1,189 | 1,207 | 1,186 | 1,206 | 67,600 |
| 2016/08/05 | 1,185 | 1,189 | 1,151 | 1,169 | 96,400 |
| 2016/08/04 | 1,140 | 1,185 | 1,133 | 1,178 | 128,400 |
| 2016/08/03 | 1,166 | 1,166 | 1,130 | 1,142 | 139,900 |
| 2016/08/02 | 1,224 | 1,224 | 1,144 | 1,163 | 273,600 |
| 2016/08/01 | 1,271 | 1,284 | 1,251 | 1,261 | 92,700 |
| 2016/07/29 | 1,290 | 1,316 | 1,261 | 1,316 | 75,900 |
| 2016/07/28 | 1,306 | 1,315 | 1,292 | 1,300 | 51,500 |
| 2016/07/27 | 1,275 | 1,325 | 1,270 | 1,322 | 127,900 |
| 2016/07/26 | 1,290 | 1,290 | 1,246 | 1,252 | 89,700 |
| 2016/07/25 | 1,280 | 1,299 | 1,267 | 1,286 | 87,400 |
| 2016/07/22 | 1,254 | 1,271 | 1,239 | 1,256 | 51,200 |
| 2016/07/21 | 1,255 | 1,288 | 1,253 | 1,284 | 69,300 |
| 2016/07/20 | 1,239 | 1,239 | 1,203 | 1,229 | 88,900 |
| 2016/07/19 | 1,282 | 1,295 | 1,230 | 1,247 | 105,900 |
| 2016/07/15 | 1,241 | 1,313 | 1,216 | 1,282 | 244,400 |
| 2016/07/14 | 1,250 | 1,267 | 1,233 | 1,252 | 69,300 |
| 2016/07/13 | 1,279 | 1,279 | 1,244 | 1,263 | 102,700 |
| 2016/07/12 | 1,184 | 1,238 | 1,184 | 1,225 | 70,100 |
| 2016/07/11 | 1,131 | 1,165 | 1,126 | 1,159 | 69,300 |
| 2016/07/08 | 1,124 | 1,148 | 1,108 | 1,110 | 47,400 |
| 2016/07/07 | 1,118 | 1,144 | 1,110 | 1,129 | 55,000 |
| 2016/07/06 | 1,134 | 1,137 | 1,104 | 1,123 | 55,700 |
| 2016/07/05 | 1,189 | 1,193 | 1,156 | 1,162 | 30,400 |
| 2016/07/04 | 1,182 | 1,199 | 1,153 | 1,197 | 62,000 |
| 2016/07/01 | 1,194 | 1,226 | 1,179 | 1,182 | 82,400 |
| 2016/06/30 | 1,178 | 1,200 | 1,173 | 1,180 | 82,700 |
| 2016/06/29 | 1,140 | 1,167 | 1,116 | 1,157 | 123,400 |
| 2016/06/28 | 1,123 | 1,153 | 1,098 | 1,145 | 178,700 |
| 2016/06/27 | 1,193 | 1,211 | 1,144 | 1,169 | 116,400 |
| 2016/06/24 | 1,398 | 1,398 | 1,170 | 1,190 | 173,300 |
| 2016/06/23 | 1,315 | 1,373 | 1,308 | 1,371 | 58,000 |
| 2016/06/22 | 1,326 | 1,326 | 1,298 | 1,318 | 112,900 |
| 2016/06/21 | 1,348 | 1,350 | 1,318 | 1,341 | 109,200 |
| 2016/06/20 | 1,363 | 1,404 | 1,351 | 1,365 | 100,000 |
| 2016/06/17 | 1,302 | 1,326 | 1,300 | 1,310 | 65,900 |
| 2016/06/16 | 1,337 | 1,337 | 1,272 | 1,276 | 77,700 |
| 2016/06/15 | 1,295 | 1,347 | 1,283 | 1,337 | 89,200 |
| 2016/06/14 | 1,329 | 1,346 | 1,296 | 1,309 | 142,700 |
| 2016/06/13 | 1,395 | 1,395 | 1,353 | 1,359 | 103,500 |
| 2016/06/10 | 1,446 | 1,457 | 1,423 | 1,440 | 120,100 |
| 2016/06/09 | 1,432 | 1,434 | 1,420 | 1,425 | 45,800 |
| 2016/06/08 | 1,435 | 1,438 | 1,418 | 1,437 | 49,400 |
| 2016/06/07 | 1,420 | 1,442 | 1,420 | 1,435 | 42,600 |
| 2016/06/06 | 1,397 | 1,423 | 1,380 | 1,420 | 106,400 |
| 2016/06/03 | 1,421 | 1,441 | 1,415 | 1,424 | 69,200 |
| 2016/06/02 | 1,434 | 1,434 | 1,411 | 1,417 | 121,700 |
| 2016/06/01 | 1,417 | 1,447 | 1,412 | 1,443 | 86,100 |
| 2016/05/31 | 1,363 | 1,417 | 1,356 | 1,417 | 83,000 |
| 2016/05/30 | 1,353 | 1,362 | 1,334 | 1,362 | 69,800 |
| 2016/05/27 | 1,350 | 1,358 | 1,330 | 1,345 | 57,800 |
| 2016/05/26 | 1,379 | 1,396 | 1,342 | 1,353 | 85,700 |
| 2016/05/25 | 1,359 | 1,374 | 1,349 | 1,369 | 84,400 |
| 2016/05/24 | 1,368 | 1,369 | 1,342 | 1,353 | 109,300 |
| 2016/05/23 | 1,357 | 1,376 | 1,318 | 1,373 | 87,000 |
| 2016/05/20 | 1,312 | 1,360 | 1,285 | 1,354 | 104,700 |
| 2016/05/19 | 1,297 | 1,335 | 1,297 | 1,321 | 134,100 |
| 2016/05/18 | 1,289 | 1,296 | 1,254 | 1,282 | 98,400 |
| 2016/05/17 | 1,257 | 1,292 | 1,257 | 1,289 | 76,100 |
| 2016/05/16 | 1,255 | 1,277 | 1,246 | 1,254 | 150,700 |
| 2016/05/13 | 1,350 | 1,365 | 1,266 | 1,276 | 367,800 |
| 2016/05/12 | 1,393 | 1,433 | 1,385 | 1,428 | 83,300 |
| 2016/05/11 | 1,450 | 1,469 | 1,419 | 1,423 | 74,000 |
| 2016/05/10 | 1,393 | 1,440 | 1,385 | 1,436 | 64,100 |
| 2016/05/09 | 1,387 | 1,399 | 1,362 | 1,385 | 118,200 |
| 2016/05/06 | 1,393 | 1,410 | 1,366 | 1,384 | 143,600 |
| 2016/05/02 | 1,401 | 1,438 | 1,386 | 1,407 | 107,300 |
| 2016/04/28 | 1,588 | 1,592 | 1,477 | 1,487 | 114,400 |
| 2016/04/27 | 1,562 | 1,574 | 1,530 | 1,555 | 59,000 |
| 2016/04/26 | 1,597 | 1,599 | 1,540 | 1,562 | 123,100 |
| 2016/04/25 | 1,598 | 1,603 | 1,559 | 1,598 | 179,900 |
| 2016/04/22 | 1,521 | 1,563 | 1,509 | 1,562 | 102,800 |
| 2016/04/21 | 1,524 | 1,539 | 1,514 | 1,531 | 103,400 |
| 2016/04/20 | 1,501 | 1,507 | 1,477 | 1,481 | 46,600 |
| 2016/04/19 | 1,480 | 1,500 | 1,463 | 1,481 | 50,000 |
| 2016/04/18 | 1,420 | 1,444 | 1,411 | 1,436 | 73,900 |
| 2016/04/15 | 1,475 | 1,505 | 1,466 | 1,473 | 64,500 |
| 2016/04/14 | 1,484 | 1,523 | 1,481 | 1,508 | 146,600 |
| 2016/04/13 | 1,423 | 1,459 | 1,420 | 1,453 | 84,000 |
| 2016/04/12 | 1,340 | 1,411 | 1,337 | 1,403 | 86,500 |
| 2016/04/11 | 1,363 | 1,363 | 1,318 | 1,341 | 75,900 |
| 2016/04/08 | 1,323 | 1,396 | 1,302 | 1,375 | 144,900 |
| 2016/04/07 | 1,350 | 1,385 | 1,340 | 1,353 | 159,100 |
| 2016/04/06 | 1,357 | 1,376 | 1,334 | 1,352 | 156,700 |
| 2016/04/05 | 1,386 | 1,398 | 1,331 | 1,343 | 131,900 |
| 2016/04/04 | 1,376 | 1,419 | 1,373 | 1,392 | 130,900 |
| 2016/04/01 | 1,484 | 1,484 | 1,400 | 1,402 | 168,900 |
| 2016/03/31 | 1,494 | 1,520 | 1,467 | 1,483 | 98,800 |
| 2016/03/30 | 1,538 | 1,538 | 1,488 | 1,490 | 88,800 |
| 2016/03/29 | 1,534 | 1,561 | 1,527 | 1,546 | 67,400 |
| 2016/03/28 | 1,540 | 1,568 | 1,531 | 1,568 | 140,800 |
| 2016/03/25 | 1,543 | 1,545 | 1,509 | 1,540 | 107,900 |
| 2016/03/24 | 1,513 | 1,550 | 1,501 | 1,545 | 188,300 |
| 2016/03/23 | 1,543 | 1,567 | 1,513 | 1,521 | 126,700 |
| 2016/03/22 | 1,519 | 1,561 | 1,511 | 1,539 | 91,900 |
| 2016/03/18 | 1,500 | 1,520 | 1,475 | 1,499 | 113,700 |
| 2016/03/17 | 1,494 | 1,528 | 1,494 | 1,510 | 106,500 |
| 2016/03/16 | 1,506 | 1,512 | 1,488 | 1,493 | 113,800 |
| 2016/03/15 | 1,559 | 1,563 | 1,518 | 1,524 | 127,700 |
| 2016/03/14 | 1,532 | 1,572 | 1,516 | 1,565 | 144,500 |
| 2016/03/11 | 1,455 | 1,515 | 1,450 | 1,504 | 153,800 |
| 2016/03/10 | 1,474 | 1,494 | 1,458 | 1,479 | 137,400 |
| 2016/03/09 | 1,474 | 1,483 | 1,422 | 1,445 | 184,700 |
| 2016/03/08 | 1,533 | 1,559 | 1,479 | 1,495 | 170,200 |
| 2016/03/07 | 1,559 | 1,565 | 1,519 | 1,541 | 187,500 |
| 2016/03/04 | 1,475 | 1,553 | 1,466 | 1,544 | 219,600 |
| 2016/03/03 | 1,453 | 1,477 | 1,434 | 1,475 | 132,300 |
| 2016/03/02 | 1,414 | 1,469 | 1,414 | 1,453 | 148,700 |
| 2016/03/01 | 1,387 | 1,399 | 1,346 | 1,390 | 152,000 |
| 2016/02/29 | 1,438 | 1,462 | 1,396 | 1,396 | 141,100 |
| 2016/02/26 | 1,393 | 1,407 | 1,366 | 1,390 | 201,200 |
| 2016/02/25 | 1,364 | 1,387 | 1,356 | 1,377 | 225,300 |
| 2016/02/24 | 1,397 | 1,397 | 1,352 | 1,369 | 123,100 |
| 2016/02/23 | 1,400 | 1,417 | 1,366 | 1,378 | 162,900 |
| 2016/02/22 | 1,390 | 1,422 | 1,375 | 1,402 | 109,500 |
| 2016/02/19 | 1,412 | 1,412 | 1,365 | 1,391 | 161,100 |
| 2016/02/18 | 1,450 | 1,468 | 1,415 | 1,436 | 197,900 |
| 2016/02/17 | 1,424 | 1,470 | 1,401 | 1,423 | 112,700 |
| 2016/02/16 | 1,417 | 1,460 | 1,408 | 1,427 | 273,500 |
| 2016/02/15 | 1,408 | 1,452 | 1,385 | 1,439 | 160,200 |
| 2016/02/12 | 1,368 | 1,370 | 1,305 | 1,316 | 277,500 |
| 2016/02/10 | 1,484 | 1,521 | 1,399 | 1,433 | 266,000 |
| 2016/02/09 | 1,577 | 1,577 | 1,468 | 1,493 | 242,800 |
| 2016/02/08 | 1,610 | 1,649 | 1,579 | 1,630 | 134,000 |
| 2016/02/05 | 1,615 | 1,636 | 1,603 | 1,627 | 167,300 |
| 2016/02/04 | 1,638 | 1,676 | 1,628 | 1,653 | 175,500 |
| 2016/02/03 | 1,725 | 1,728 | 1,661 | 1,678 | 352,000 |
| 2016/02/02 | 1,860 | 1,900 | 1,773 | 1,781 | 478,700 |
| 2016/02/01 | 2,031 | 2,096 | 2,031 | 2,066 | 122,400 |
| 2016/01/29 | 1,950 | 2,017 | 1,928 | 2,007 | 148,700 |
| 2016/01/28 | 1,931 | 1,941 | 1,880 | 1,926 | 127,200 |
| 2016/01/27 | 1,906 | 1,932 | 1,890 | 1,922 | 59,100 |
| 2016/01/26 | 1,899 | 1,899 | 1,841 | 1,847 | 82,900 |
| 2016/01/25 | 1,907 | 1,940 | 1,881 | 1,927 | 75,300 |
| 2016/01/22 | 1,852 | 1,940 | 1,838 | 1,867 | 222,600 |
| 2016/01/21 | 1,821 | 1,864 | 1,783 | 1,784 | 273,300 |
| 2016/01/20 | 1,896 | 1,914 | 1,837 | 1,839 | 100,700 |
| 2016/01/19 | 1,900 | 1,937 | 1,872 | 1,903 | 81,800 |
| 2016/01/18 | 1,864 | 1,910 | 1,846 | 1,897 | 78,000 |
| 2016/01/15 | 1,951 | 1,977 | 1,915 | 1,923 | 152,600 |
| 2016/01/14 | 1,920 | 1,928 | 1,870 | 1,925 | 209,600 |
| 2016/01/13 | 1,950 | 1,992 | 1,935 | 1,988 | 205,100 |
| 2016/01/12 | 1,990 | 2,001 | 1,882 | 1,915 | 271,700 |
| 2016/01/08 | 2,014 | 2,056 | 1,998 | 2,029 | 124,400 |
| 2016/01/07 | 2,100 | 2,125 | 2,044 | 2,051 | 98,300 |
| 2016/01/06 | 2,185 | 2,187 | 2,077 | 2,103 | 147,700 |
| 2016/01/05 | 2,175 | 2,200 | 2,139 | 2,164 | 67,500 |
| 2016/01/04 | 2,196 | 2,225 | 2,162 | 2,186 | 72,200 |