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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,244 | 1,284 | 1,235 | 1,277 | 83,300 |
| 2018/12/27 | 1,222 | 1,254 | 1,214 | 1,248 | 99,100 |
| 2018/12/26 | 1,203 | 1,218 | 1,177 | 1,192 | 87,000 |
| 2018/12/25 | 1,257 | 1,257 | 1,176 | 1,179 | 182,200 |
| 2018/12/21 | 1,270 | 1,270 | 1,220 | 1,227 | 115,600 |
| 2018/12/20 | 1,299 | 1,299 | 1,255 | 1,264 | 100,400 |
| 2018/12/19 | 1,288 | 1,308 | 1,282 | 1,301 | 71,900 |
| 2018/12/18 | 1,298 | 1,305 | 1,283 | 1,293 | 98,100 |
| 2018/12/17 | 1,315 | 1,334 | 1,306 | 1,306 | 74,100 |
| 2018/12/14 | 1,343 | 1,358 | 1,303 | 1,312 | 61,000 |
| 2018/12/13 | 1,326 | 1,354 | 1,318 | 1,345 | 131,700 |
| 2018/12/12 | 1,289 | 1,313 | 1,289 | 1,300 | 85,200 |
| 2018/12/11 | 1,315 | 1,318 | 1,264 | 1,277 | 106,200 |
| 2018/12/10 | 1,338 | 1,339 | 1,305 | 1,308 | 73,700 |
| 2018/12/07 | 1,360 | 1,367 | 1,328 | 1,347 | 74,900 |
| 2018/12/06 | 1,405 | 1,405 | 1,349 | 1,357 | 101,500 |
| 2018/12/05 | 1,414 | 1,431 | 1,400 | 1,411 | 58,400 |
| 2018/12/04 | 1,491 | 1,492 | 1,443 | 1,443 | 54,400 |
| 2018/12/03 | 1,505 | 1,527 | 1,493 | 1,494 | 80,800 |
| 2018/11/30 | 1,481 | 1,495 | 1,473 | 1,489 | 106,500 |
| 2018/11/29 | 1,487 | 1,487 | 1,469 | 1,478 | 55,100 |
| 2018/11/28 | 1,478 | 1,478 | 1,459 | 1,469 | 81,200 |
| 2018/11/27 | 1,449 | 1,468 | 1,435 | 1,463 | 81,200 |
| 2018/11/26 | 1,396 | 1,428 | 1,387 | 1,425 | 65,500 |
| 2018/11/22 | 1,461 | 1,461 | 1,383 | 1,396 | 155,300 |
| 2018/11/21 | 1,429 | 1,441 | 1,419 | 1,437 | 61,300 |
| 2018/11/20 | 1,455 | 1,470 | 1,443 | 1,459 | 59,000 |
| 2018/11/19 | 1,473 | 1,493 | 1,471 | 1,472 | 64,600 |
| 2018/11/16 | 1,459 | 1,483 | 1,458 | 1,467 | 112,600 |
| 2018/11/15 | 1,462 | 1,477 | 1,449 | 1,461 | 84,800 |
| 2018/11/14 | 1,519 | 1,532 | 1,480 | 1,480 | 97,200 |
| 2018/11/13 | 1,493 | 1,528 | 1,473 | 1,518 | 201,800 |
| 2018/11/12 | 1,408 | 1,516 | 1,408 | 1,506 | 242,100 |
| 2018/11/09 | 1,403 | 1,435 | 1,398 | 1,428 | 136,700 |
| 2018/11/08 | 1,398 | 1,407 | 1,391 | 1,398 | 73,700 |
| 2018/11/07 | 1,374 | 1,397 | 1,361 | 1,369 | 111,500 |
| 2018/11/06 | 1,352 | 1,381 | 1,350 | 1,372 | 81,100 |
| 2018/11/05 | 1,338 | 1,355 | 1,324 | 1,346 | 72,300 |
| 2018/11/02 | 1,325 | 1,354 | 1,311 | 1,350 | 96,300 |
| 2018/11/01 | 1,311 | 1,327 | 1,302 | 1,317 | 56,500 |
| 2018/10/31 | 1,297 | 1,320 | 1,292 | 1,315 | 75,700 |
| 2018/10/30 | 1,257 | 1,298 | 1,250 | 1,289 | 116,400 |
| 2018/10/29 | 1,264 | 1,279 | 1,253 | 1,255 | 65,000 |
| 2018/10/26 | 1,249 | 1,270 | 1,237 | 1,253 | 100,500 |
| 2018/10/25 | 1,274 | 1,274 | 1,247 | 1,248 | 104,300 |
| 2018/10/24 | 1,303 | 1,313 | 1,291 | 1,300 | 117,200 |
| 2018/10/23 | 1,317 | 1,318 | 1,297 | 1,298 | 86,900 |
| 2018/10/22 | 1,317 | 1,339 | 1,306 | 1,332 | 61,200 |
| 2018/10/19 | 1,337 | 1,337 | 1,309 | 1,328 | 135,700 |
| 2018/10/18 | 1,362 | 1,374 | 1,347 | 1,359 | 166,500 |
| 2018/10/17 | 1,354 | 1,365 | 1,346 | 1,357 | 71,000 |
| 2018/10/16 | 1,320 | 1,336 | 1,316 | 1,336 | 85,300 |
| 2018/10/15 | 1,351 | 1,351 | 1,319 | 1,323 | 88,100 |
| 2018/10/12 | 1,354 | 1,368 | 1,344 | 1,355 | 160,000 |
| 2018/10/11 | 1,388 | 1,388 | 1,351 | 1,360 | 160,100 |
| 2018/10/10 | 1,448 | 1,455 | 1,417 | 1,437 | 103,300 |
| 2018/10/09 | 1,432 | 1,471 | 1,417 | 1,435 | 161,700 |
| 2018/10/05 | 1,434 | 1,454 | 1,419 | 1,432 | 135,200 |
| 2018/10/04 | 1,453 | 1,470 | 1,439 | 1,446 | 122,400 |
| 2018/10/03 | 1,491 | 1,498 | 1,451 | 1,451 | 95,500 |
| 2018/10/02 | 1,489 | 1,521 | 1,485 | 1,487 | 107,600 |
| 2018/10/01 | 1,477 | 1,490 | 1,462 | 1,481 | 77,900 |
| 2018/09/28 | 1,497 | 1,503 | 1,477 | 1,480 | 81,000 |
| 2018/09/27 | 1,495 | 1,496 | 1,463 | 1,473 | 96,300 |
| 2018/09/26 | 1,500 | 1,504 | 1,472 | 1,495 | 110,800 |
| 2018/09/25 | 1,496 | 1,522 | 1,487 | 1,519 | 106,000 |
| 2018/09/21 | 1,472 | 1,497 | 1,469 | 1,488 | 159,700 |
| 2018/09/20 | 1,494 | 1,495 | 1,456 | 1,467 | 102,700 |
| 2018/09/19 | 1,470 | 1,495 | 1,463 | 1,489 | 136,300 |
| 2018/09/18 | 1,441 | 1,472 | 1,426 | 1,467 | 113,400 |
| 2018/09/14 | 1,410 | 1,451 | 1,410 | 1,441 | 185,600 |
| 2018/09/13 | 1,400 | 1,424 | 1,391 | 1,407 | 128,100 |
| 2018/09/12 | 1,450 | 1,450 | 1,394 | 1,407 | 116,200 |
| 2018/09/11 | 1,463 | 1,464 | 1,441 | 1,452 | 112,000 |
| 2018/09/10 | 1,490 | 1,490 | 1,467 | 1,473 | 132,500 |
| 2018/09/07 | 1,509 | 1,509 | 1,477 | 1,492 | 114,100 |
| 2018/09/06 | 1,517 | 1,545 | 1,504 | 1,531 | 192,400 |
| 2018/09/05 | 1,556 | 1,556 | 1,528 | 1,537 | 87,200 |
| 2018/09/04 | 1,542 | 1,552 | 1,518 | 1,535 | 138,000 |
| 2018/09/03 | 1,599 | 1,599 | 1,513 | 1,522 | 111,400 |
| 2018/08/31 | 1,556 | 1,582 | 1,548 | 1,574 | 112,800 |
| 2018/08/30 | 1,585 | 1,585 | 1,554 | 1,556 | 341,900 |
| 2018/08/29 | 1,595 | 1,596 | 1,568 | 1,576 | 105,100 |
| 2018/08/28 | 1,607 | 1,609 | 1,577 | 1,582 | 131,700 |
| 2018/08/27 | 1,561 | 1,597 | 1,557 | 1,589 | 85,300 |
| 2018/08/24 | 1,574 | 1,574 | 1,549 | 1,556 | 116,200 |
| 2018/08/23 | 1,511 | 1,545 | 1,511 | 1,536 | 145,600 |
| 2018/08/22 | 1,471 | 1,515 | 1,471 | 1,515 | 99,000 |
| 2018/08/21 | 1,505 | 1,505 | 1,470 | 1,473 | 71,000 |
| 2018/08/20 | 1,518 | 1,526 | 1,503 | 1,505 | 35,300 |
| 2018/08/17 | 1,497 | 1,534 | 1,497 | 1,526 | 54,000 |
| 2018/08/16 | 1,500 | 1,518 | 1,479 | 1,512 | 76,400 |
| 2018/08/15 | 1,538 | 1,549 | 1,506 | 1,509 | 59,900 |
| 2018/08/14 | 1,517 | 1,534 | 1,502 | 1,528 | 136,900 |
| 2018/08/13 | 1,564 | 1,564 | 1,517 | 1,522 | 119,200 |
| 2018/08/10 | 1,610 | 1,610 | 1,577 | 1,583 | 112,000 |
| 2018/08/09 | 1,617 | 1,621 | 1,600 | 1,612 | 89,900 |
| 2018/08/08 | 1,632 | 1,632 | 1,612 | 1,617 | 141,800 |
| 2018/08/07 | 1,622 | 1,631 | 1,607 | 1,624 | 92,900 |
| 2018/08/06 | 1,650 | 1,664 | 1,624 | 1,631 | 80,700 |
| 2018/08/03 | 1,629 | 1,657 | 1,628 | 1,645 | 134,600 |
| 2018/08/02 | 1,625 | 1,690 | 1,605 | 1,629 | 444,100 |
| 2018/08/01 | 1,816 | 1,834 | 1,800 | 1,825 | 87,400 |
| 2018/07/31 | 1,818 | 1,827 | 1,797 | 1,808 | 82,100 |
| 2018/07/30 | 1,809 | 1,825 | 1,795 | 1,807 | 83,400 |
| 2018/07/27 | 1,816 | 1,818 | 1,793 | 1,809 | 103,100 |
| 2018/07/26 | 1,820 | 1,820 | 1,783 | 1,799 | 71,700 |
| 2018/07/25 | 1,770 | 1,793 | 1,763 | 1,788 | 61,500 |
| 2018/07/24 | 1,776 | 1,776 | 1,747 | 1,760 | 55,600 |
| 2018/07/23 | 1,739 | 1,765 | 1,738 | 1,746 | 44,800 |
| 2018/07/20 | 1,787 | 1,787 | 1,753 | 1,762 | 60,100 |
| 2018/07/19 | 1,792 | 1,812 | 1,786 | 1,803 | 88,800 |
| 2018/07/18 | 1,798 | 1,809 | 1,780 | 1,792 | 53,500 |
| 2018/07/17 | 1,767 | 1,790 | 1,763 | 1,779 | 40,400 |
| 2018/07/13 | 1,738 | 1,757 | 1,732 | 1,754 | 48,800 |
| 2018/07/12 | 1,730 | 1,740 | 1,721 | 1,734 | 58,400 |
| 2018/07/11 | 1,734 | 1,736 | 1,696 | 1,729 | 60,800 |
| 2018/07/10 | 1,743 | 1,767 | 1,739 | 1,747 | 58,300 |
| 2018/07/09 | 1,711 | 1,734 | 1,697 | 1,731 | 34,200 |
| 2018/07/06 | 1,705 | 1,725 | 1,703 | 1,711 | 51,900 |
| 2018/07/05 | 1,720 | 1,730 | 1,685 | 1,690 | 85,300 |
| 2018/07/04 | 1,699 | 1,728 | 1,699 | 1,725 | 52,300 |
| 2018/07/03 | 1,732 | 1,732 | 1,701 | 1,727 | 87,300 |
| 2018/07/02 | 1,786 | 1,798 | 1,744 | 1,745 | 60,400 |
| 2018/06/29 | 1,784 | 1,791 | 1,758 | 1,782 | 48,000 |
| 2018/06/28 | 1,775 | 1,797 | 1,763 | 1,782 | 68,100 |
| 2018/06/27 | 1,784 | 1,784 | 1,744 | 1,776 | 87,300 |
| 2018/06/26 | 1,728 | 1,746 | 1,711 | 1,744 | 118,100 |
| 2018/06/25 | 1,774 | 1,774 | 1,750 | 1,754 | 58,800 |
| 2018/06/22 | 1,735 | 1,784 | 1,728 | 1,782 | 105,800 |
| 2018/06/21 | 1,776 | 1,797 | 1,759 | 1,760 | 62,700 |
| 2018/06/20 | 1,764 | 1,777 | 1,725 | 1,777 | 72,900 |
| 2018/06/19 | 1,787 | 1,802 | 1,767 | 1,771 | 68,000 |
| 2018/06/18 | 1,808 | 1,810 | 1,791 | 1,798 | 88,700 |
| 2018/06/15 | 1,870 | 1,870 | 1,815 | 1,819 | 61,000 |
| 2018/06/14 | 1,850 | 1,860 | 1,840 | 1,851 | 72,600 |
| 2018/06/13 | 1,842 | 1,866 | 1,842 | 1,866 | 33,900 |
| 2018/06/12 | 1,860 | 1,860 | 1,837 | 1,852 | 56,400 |
| 2018/06/11 | 1,870 | 1,878 | 1,852 | 1,860 | 28,000 |
| 2018/06/08 | 1,879 | 1,886 | 1,865 | 1,873 | 75,000 |
| 2018/06/07 | 1,867 | 1,889 | 1,862 | 1,878 | 66,600 |
| 2018/06/06 | 1,839 | 1,872 | 1,832 | 1,867 | 94,100 |
| 2018/06/05 | 1,859 | 1,876 | 1,831 | 1,850 | 69,200 |
| 2018/06/04 | 1,831 | 1,861 | 1,831 | 1,857 | 43,600 |
| 2018/06/01 | 1,784 | 1,823 | 1,779 | 1,810 | 51,900 |
| 2018/05/31 | 1,808 | 1,820 | 1,784 | 1,799 | 141,400 |
| 2018/05/30 | 1,808 | 1,819 | 1,788 | 1,800 | 71,300 |
| 2018/05/29 | 1,868 | 1,880 | 1,842 | 1,856 | 68,900 |
| 2018/05/28 | 1,880 | 1,899 | 1,856 | 1,874 | 111,100 |
| 2018/05/25 | 1,900 | 1,922 | 1,897 | 1,903 | 81,600 |
| 2018/05/24 | 1,951 | 1,953 | 1,912 | 1,926 | 91,500 |
| 2018/05/23 | 1,951 | 1,990 | 1,951 | 1,980 | 61,900 |
| 2018/05/22 | 1,967 | 2,008 | 1,965 | 1,997 | 63,700 |
| 2018/05/21 | 2,016 | 2,030 | 2,010 | 2,017 | 44,800 |
| 2018/05/18 | 2,025 | 2,025 | 1,994 | 2,016 | 96,100 |
| 2018/05/17 | 2,036 | 2,050 | 2,035 | 2,040 | 78,600 |
| 2018/05/16 | 2,044 | 2,052 | 2,036 | 2,050 | 87,000 |
| 2018/05/15 | 2,058 | 2,058 | 2,042 | 2,052 | 89,300 |
| 2018/05/14 | 2,060 | 2,065 | 2,048 | 2,058 | 97,500 |
| 2018/05/11 | 1,975 | 2,072 | 1,963 | 2,060 | 143,400 |
| 2018/05/10 | 1,961 | 1,982 | 1,942 | 1,975 | 82,500 |
| 2018/05/09 | 1,978 | 1,978 | 1,943 | 1,966 | 101,100 |
| 2018/05/08 | 1,978 | 1,995 | 1,969 | 1,978 | 69,600 |
| 2018/05/07 | 1,972 | 1,977 | 1,958 | 1,968 | 65,500 |
| 2018/05/02 | 1,980 | 1,981 | 1,964 | 1,974 | 22,200 |
| 2018/05/01 | 1,961 | 1,991 | 1,953 | 1,987 | 33,600 |
| 2018/04/27 | 1,992 | 1,992 | 1,961 | 1,979 | 53,300 |
| 2018/04/26 | 1,992 | 2,004 | 1,982 | 1,987 | 73,400 |
| 2018/04/25 | 1,941 | 1,987 | 1,937 | 1,976 | 71,700 |
| 2018/04/24 | 1,923 | 1,945 | 1,923 | 1,942 | 72,000 |
| 2018/04/23 | 1,886 | 1,903 | 1,863 | 1,897 | 126,600 |
| 2018/04/20 | 1,914 | 1,914 | 1,878 | 1,893 | 113,700 |
| 2018/04/19 | 1,909 | 1,947 | 1,892 | 1,923 | 83,100 |
| 2018/04/18 | 1,893 | 1,904 | 1,865 | 1,900 | 66,700 |
| 2018/04/17 | 1,900 | 1,913 | 1,874 | 1,878 | 86,500 |
| 2018/04/16 | 1,910 | 1,910 | 1,881 | 1,907 | 63,700 |
| 2018/04/13 | 1,895 | 1,916 | 1,886 | 1,905 | 90,300 |
| 2018/04/12 | 1,901 | 1,901 | 1,860 | 1,886 | 58,700 |
| 2018/04/11 | 1,895 | 1,908 | 1,875 | 1,901 | 64,300 |
| 2018/04/10 | 1,840 | 1,888 | 1,827 | 1,880 | 93,200 |
| 2018/04/09 | 1,872 | 1,872 | 1,831 | 1,844 | 82,000 |
| 2018/04/06 | 1,878 | 1,878 | 1,852 | 1,863 | 80,900 |
| 2018/04/05 | 1,870 | 1,885 | 1,846 | 1,870 | 65,200 |
| 2018/04/04 | 1,857 | 1,868 | 1,835 | 1,852 | 89,300 |
| 2018/04/03 | 1,820 | 1,849 | 1,812 | 1,840 | 36,500 |
| 2018/04/02 | 1,865 | 1,880 | 1,846 | 1,857 | 50,700 |
| 2018/03/30 | 1,850 | 1,872 | 1,836 | 1,866 | 79,500 |
| 2018/03/29 | 1,830 | 1,849 | 1,801 | 1,824 | 69,700 |
| 2018/03/28 | 1,825 | 1,835 | 1,802 | 1,818 | 97,100 |
| 2018/03/27 | 1,811 | 1,862 | 1,811 | 1,858 | 109,500 |
| 2018/03/26 | 1,754 | 1,786 | 1,738 | 1,786 | 64,300 |
| 2018/03/23 | 1,788 | 1,793 | 1,765 | 1,776 | 98,500 |
| 2018/03/22 | 1,849 | 1,860 | 1,828 | 1,850 | 57,500 |
| 2018/03/20 | 1,830 | 1,852 | 1,815 | 1,852 | 81,100 |
| 2018/03/19 | 1,855 | 1,878 | 1,831 | 1,847 | 66,000 |
| 2018/03/16 | 1,913 | 1,913 | 1,865 | 1,875 | 68,500 |
| 2018/03/15 | 1,912 | 1,917 | 1,857 | 1,892 | 62,400 |
| 2018/03/14 | 1,914 | 1,935 | 1,907 | 1,917 | 79,200 |
| 2018/03/13 | 1,924 | 1,924 | 1,888 | 1,924 | 80,100 |
| 2018/03/12 | 1,910 | 1,935 | 1,895 | 1,933 | 73,000 |
| 2018/03/09 | 1,886 | 1,905 | 1,858 | 1,870 | 108,800 |
| 2018/03/08 | 1,893 | 1,893 | 1,840 | 1,855 | 64,000 |
| 2018/03/07 | 1,887 | 1,887 | 1,850 | 1,866 | 42,500 |
| 2018/03/06 | 1,894 | 1,920 | 1,882 | 1,888 | 33,100 |
| 2018/03/05 | 1,900 | 1,903 | 1,848 | 1,863 | 62,700 |
| 2018/03/02 | 1,901 | 1,928 | 1,892 | 1,920 | 97,400 |
| 2018/03/01 | 1,951 | 1,968 | 1,922 | 1,957 | 89,500 |
| 2018/02/28 | 1,996 | 2,009 | 1,979 | 1,980 | 56,600 |
| 2018/02/27 | 2,020 | 2,025 | 1,997 | 2,014 | 52,900 |
| 2018/02/26 | 2,026 | 2,031 | 1,974 | 1,993 | 48,000 |
| 2018/02/23 | 1,953 | 2,002 | 1,931 | 1,993 | 82,100 |
| 2018/02/22 | 1,950 | 1,959 | 1,927 | 1,947 | 36,700 |
| 2018/02/21 | 1,972 | 1,982 | 1,950 | 1,965 | 70,900 |
| 2018/02/20 | 1,967 | 1,967 | 1,929 | 1,953 | 44,500 |
| 2018/02/19 | 1,931 | 1,967 | 1,914 | 1,967 | 53,200 |
| 2018/02/16 | 1,908 | 1,990 | 1,849 | 1,905 | 110,000 |
| 2018/02/15 | 1,895 | 1,926 | 1,879 | 1,891 | 56,400 |
| 2018/02/14 | 1,923 | 1,948 | 1,878 | 1,891 | 157,200 |
| 2018/02/13 | 1,960 | 1,961 | 1,914 | 1,920 | 174,500 |
| 2018/02/09 | 1,910 | 1,929 | 1,890 | 1,925 | 116,100 |
| 2018/02/08 | 2,003 | 2,020 | 1,965 | 1,990 | 120,700 |
| 2018/02/07 | 2,018 | 2,050 | 1,980 | 1,981 | 140,000 |
| 2018/02/06 | 2,040 | 2,044 | 1,922 | 1,978 | 208,500 |
| 2018/02/05 | 2,066 | 2,115 | 2,039 | 2,105 | 177,200 |
| 2018/02/02 | 2,210 | 2,210 | 2,068 | 2,132 | 307,300 |
| 2018/02/01 | 2,153 | 2,235 | 2,115 | 2,187 | 163,900 |
| 2018/01/31 | 2,143 | 2,187 | 2,133 | 2,155 | 111,500 |
| 2018/01/30 | 2,182 | 2,202 | 2,152 | 2,162 | 65,900 |
| 2018/01/29 | 2,175 | 2,204 | 2,146 | 2,189 | 64,900 |
| 2018/01/26 | 2,181 | 2,196 | 2,164 | 2,167 | 99,900 |
| 2018/01/25 | 2,180 | 2,192 | 2,165 | 2,181 | 58,900 |
| 2018/01/24 | 2,246 | 2,246 | 2,185 | 2,211 | 90,900 |
| 2018/01/23 | 2,205 | 2,247 | 2,196 | 2,238 | 93,300 |
| 2018/01/22 | 2,198 | 2,204 | 2,167 | 2,190 | 106,800 |
| 2018/01/19 | 2,191 | 2,216 | 2,180 | 2,194 | 96,100 |
| 2018/01/18 | 2,280 | 2,286 | 2,186 | 2,189 | 263,500 |
| 2018/01/17 | 2,224 | 2,273 | 2,218 | 2,266 | 133,400 |
| 2018/01/16 | 2,238 | 2,259 | 2,234 | 2,251 | 120,400 |
| 2018/01/15 | 2,247 | 2,249 | 2,221 | 2,232 | 76,400 |
| 2018/01/12 | 2,220 | 2,243 | 2,216 | 2,231 | 168,300 |
| 2018/01/11 | 2,200 | 2,219 | 2,179 | 2,219 | 106,600 |
| 2018/01/10 | 2,190 | 2,234 | 2,187 | 2,226 | 127,500 |
| 2018/01/09 | 2,161 | 2,194 | 2,149 | 2,190 | 99,500 |
| 2018/01/05 | 2,140 | 2,163 | 2,132 | 2,156 | 65,300 |
| 2018/01/04 | 2,125 | 2,147 | 2,108 | 2,138 | 75,700 |