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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,146 | 1,149 | 1,134 | 1,137 | 90,700 |
| 2019/12/27 | 1,139 | 1,156 | 1,138 | 1,154 | 93,400 |
| 2019/12/26 | 1,116 | 1,139 | 1,113 | 1,138 | 79,900 |
| 2019/12/25 | 1,150 | 1,150 | 1,118 | 1,118 | 162,400 |
| 2019/12/24 | 1,128 | 1,136 | 1,125 | 1,125 | 63,300 |
| 2019/12/23 | 1,140 | 1,141 | 1,121 | 1,130 | 113,800 |
| 2019/12/20 | 1,142 | 1,148 | 1,136 | 1,142 | 131,900 |
| 2019/12/19 | 1,124 | 1,141 | 1,118 | 1,141 | 129,300 |
| 2019/12/18 | 1,131 | 1,131 | 1,113 | 1,122 | 110,100 |
| 2019/12/17 | 1,142 | 1,150 | 1,129 | 1,133 | 162,800 |
| 2019/12/16 | 1,142 | 1,149 | 1,139 | 1,142 | 91,000 |
| 2019/12/13 | 1,137 | 1,163 | 1,134 | 1,142 | 301,200 |
| 2019/12/12 | 1,130 | 1,130 | 1,114 | 1,114 | 97,900 |
| 2019/12/11 | 1,126 | 1,139 | 1,121 | 1,124 | 157,700 |
| 2019/12/10 | 1,130 | 1,134 | 1,124 | 1,125 | 106,500 |
| 2019/12/09 | 1,132 | 1,142 | 1,125 | 1,134 | 135,100 |
| 2019/12/06 | 1,117 | 1,119 | 1,108 | 1,115 | 123,100 |
| 2019/12/05 | 1,067 | 1,111 | 1,067 | 1,103 | 191,200 |
| 2019/12/04 | 1,048 | 1,065 | 1,035 | 1,060 | 220,700 |
| 2019/12/03 | 1,065 | 1,068 | 1,048 | 1,061 | 151,000 |
| 2019/12/02 | 1,071 | 1,090 | 1,071 | 1,086 | 138,400 |
| 2019/11/29 | 1,075 | 1,079 | 1,061 | 1,071 | 114,400 |
| 2019/11/28 | 1,087 | 1,090 | 1,067 | 1,071 | 99,600 |
| 2019/11/27 | 1,110 | 1,113 | 1,092 | 1,096 | 66,900 |
| 2019/11/26 | 1,126 | 1,127 | 1,103 | 1,106 | 93,400 |
| 2019/11/25 | 1,114 | 1,126 | 1,109 | 1,115 | 88,200 |
| 2019/11/22 | 1,095 | 1,114 | 1,093 | 1,098 | 77,600 |
| 2019/11/21 | 1,100 | 1,106 | 1,066 | 1,089 | 194,900 |
| 2019/11/20 | 1,119 | 1,121 | 1,099 | 1,102 | 114,500 |
| 2019/11/19 | 1,135 | 1,138 | 1,123 | 1,124 | 204,500 |
| 2019/11/18 | 1,144 | 1,144 | 1,127 | 1,141 | 153,000 |
| 2019/11/15 | 1,120 | 1,149 | 1,120 | 1,142 | 153,600 |
| 2019/11/14 | 1,141 | 1,148 | 1,115 | 1,121 | 207,000 |
| 2019/11/13 | 1,124 | 1,173 | 1,122 | 1,141 | 224,600 |
| 2019/11/12 | 1,125 | 1,154 | 1,115 | 1,154 | 186,200 |
| 2019/11/11 | 1,143 | 1,143 | 1,125 | 1,129 | 107,000 |
| 2019/11/08 | 1,153 | 1,167 | 1,129 | 1,133 | 187,900 |
| 2019/11/07 | 1,115 | 1,129 | 1,107 | 1,128 | 186,200 |
| 2019/11/06 | 1,120 | 1,128 | 1,097 | 1,117 | 147,500 |
| 2019/11/05 | 1,094 | 1,111 | 1,079 | 1,104 | 203,500 |
| 2019/11/01 | 1,074 | 1,094 | 1,053 | 1,083 | 226,400 |
| 2019/10/31 | 1,060 | 1,097 | 1,053 | 1,097 | 358,600 |
| 2019/10/30 | 1,055 | 1,055 | 1,039 | 1,053 | 169,700 |
| 2019/10/29 | 1,068 | 1,076 | 1,055 | 1,060 | 86,600 |
| 2019/10/28 | 1,053 | 1,067 | 1,052 | 1,056 | 77,500 |
| 2019/10/25 | 1,053 | 1,056 | 1,042 | 1,048 | 105,200 |
| 2019/10/24 | 1,060 | 1,063 | 1,040 | 1,042 | 84,800 |
| 2019/10/23 | 1,022 | 1,049 | 1,019 | 1,049 | 150,600 |
| 2019/10/21 | 1,026 | 1,034 | 1,018 | 1,019 | 126,700 |
| 2019/10/18 | 1,040 | 1,048 | 1,020 | 1,026 | 122,800 |
| 2019/10/17 | 1,049 | 1,052 | 1,032 | 1,032 | 101,800 |
| 2019/10/16 | 1,050 | 1,066 | 1,038 | 1,038 | 159,600 |
| 2019/10/15 | 1,019 | 1,042 | 1,019 | 1,030 | 141,800 |
| 2019/10/11 | 991 | 1,003 | 978 | 998 | 219,200 |
| 2019/10/10 | 981 | 989 | 971 | 976 | 221,500 |
| 2019/10/09 | 970 | 979 | 969 | 976 | 114,800 |
| 2019/10/08 | 978 | 988 | 974 | 982 | 80,400 |
| 2019/10/07 | 970 | 976 | 958 | 966 | 120,500 |
| 2019/10/04 | 968 | 974 | 962 | 970 | 104,500 |
| 2019/10/03 | 980 | 983 | 965 | 969 | 139,800 |
| 2019/10/02 | 989 | 1,009 | 986 | 1,001 | 93,200 |
| 2019/10/01 | 1,000 | 1,022 | 1,000 | 1,011 | 134,700 |
| 2019/09/30 | 996 | 999 | 981 | 986 | 151,000 |
| 2019/09/27 | 1,021 | 1,021 | 991 | 1,003 | 196,400 |
| 2019/09/26 | 1,040 | 1,048 | 1,025 | 1,029 | 172,300 |
| 2019/09/25 | 1,027 | 1,034 | 1,011 | 1,026 | 211,300 |
| 2019/09/24 | 1,015 | 1,023 | 1,005 | 1,017 | 203,800 |
| 2019/09/20 | 1,014 | 1,019 | 1,006 | 1,016 | 222,600 |
| 2019/09/19 | 1,009 | 1,031 | 1,004 | 1,014 | 236,600 |
| 2019/09/18 | 1,033 | 1,033 | 1,000 | 1,000 | 204,100 |
| 2019/09/17 | 1,049 | 1,049 | 1,022 | 1,031 | 182,900 |
| 2019/09/13 | 1,069 | 1,069 | 1,053 | 1,059 | 114,900 |
| 2019/09/12 | 1,065 | 1,075 | 1,059 | 1,065 | 117,400 |
| 2019/09/11 | 1,035 | 1,051 | 1,030 | 1,051 | 105,500 |
| 2019/09/10 | 1,000 | 1,025 | 999 | 1,025 | 161,400 |
| 2019/09/09 | 984 | 1,005 | 984 | 996 | 96,600 |
| 2019/09/06 | 983 | 991 | 978 | 984 | 83,600 |
| 2019/09/05 | 955 | 984 | 953 | 973 | 273,000 |
| 2019/09/04 | 950 | 952 | 935 | 939 | 199,900 |
| 2019/09/03 | 952 | 963 | 948 | 958 | 107,200 |
| 2019/09/02 | 970 | 970 | 952 | 953 | 105,800 |
| 2019/08/30 | 950 | 981 | 946 | 978 | 187,100 |
| 2019/08/29 | 946 | 946 | 924 | 941 | 83,900 |
| 2019/08/28 | 943 | 943 | 926 | 934 | 125,200 |
| 2019/08/27 | 930 | 948 | 927 | 946 | 126,100 |
| 2019/08/26 | 927 | 927 | 914 | 920 | 110,200 |
| 2019/08/23 | 958 | 959 | 944 | 947 | 146,800 |
| 2019/08/22 | 952 | 960 | 946 | 953 | 89,600 |
| 2019/08/21 | 949 | 953 | 938 | 944 | 63,800 |
| 2019/08/20 | 957 | 961 | 949 | 961 | 29,900 |
| 2019/08/19 | 958 | 958 | 947 | 957 | 54,900 |
| 2019/08/16 | 935 | 944 | 931 | 941 | 45,300 |
| 2019/08/15 | 936 | 942 | 927 | 937 | 121,300 |
| 2019/08/14 | 959 | 969 | 948 | 969 | 65,700 |
| 2019/08/13 | 947 | 952 | 931 | 944 | 113,700 |
| 2019/08/09 | 966 | 968 | 953 | 960 | 55,600 |
| 2019/08/08 | 969 | 974 | 960 | 960 | 143,000 |
| 2019/08/07 | 969 | 978 | 959 | 971 | 88,400 |
| 2019/08/06 | 945 | 974 | 942 | 972 | 153,300 |
| 2019/08/05 | 997 | 999 | 965 | 979 | 156,900 |
| 2019/08/02 | 1,032 | 1,045 | 996 | 1,002 | 204,100 |
| 2019/08/01 | 1,072 | 1,086 | 1,057 | 1,085 | 99,800 |
| 2019/07/31 | 1,092 | 1,105 | 1,082 | 1,092 | 122,300 |
| 2019/07/30 | 1,088 | 1,112 | 1,088 | 1,103 | 134,100 |
| 2019/07/29 | 1,095 | 1,098 | 1,074 | 1,075 | 52,400 |
| 2019/07/26 | 1,112 | 1,112 | 1,084 | 1,099 | 114,300 |
| 2019/07/25 | 1,113 | 1,129 | 1,101 | 1,119 | 170,400 |
| 2019/07/24 | 1,080 | 1,104 | 1,079 | 1,098 | 140,200 |
| 2019/07/23 | 1,035 | 1,073 | 1,030 | 1,070 | 133,000 |
| 2019/07/22 | 1,018 | 1,037 | 1,010 | 1,029 | 147,100 |
| 2019/07/19 | 1,010 | 1,027 | 1,001 | 1,021 | 141,200 |
| 2019/07/18 | 1,036 | 1,037 | 1,005 | 1,005 | 199,800 |
| 2019/07/17 | 1,051 | 1,065 | 1,046 | 1,059 | 101,500 |
| 2019/07/16 | 1,058 | 1,066 | 1,050 | 1,052 | 92,000 |
| 2019/07/12 | 1,047 | 1,057 | 1,033 | 1,050 | 103,400 |
| 2019/07/11 | 1,040 | 1,051 | 1,033 | 1,045 | 105,700 |
| 2019/07/10 | 1,040 | 1,043 | 1,029 | 1,036 | 113,900 |
| 2019/07/09 | 1,073 | 1,079 | 1,042 | 1,042 | 100,400 |
| 2019/07/08 | 1,091 | 1,092 | 1,062 | 1,062 | 82,300 |
| 2019/07/05 | 1,095 | 1,102 | 1,089 | 1,093 | 71,700 |
| 2019/07/04 | 1,091 | 1,095 | 1,085 | 1,090 | 68,800 |
| 2019/07/03 | 1,081 | 1,087 | 1,072 | 1,081 | 86,800 |
| 2019/07/02 | 1,084 | 1,092 | 1,080 | 1,086 | 144,400 |
| 2019/07/01 | 1,073 | 1,086 | 1,064 | 1,086 | 123,800 |
| 2019/06/28 | 1,044 | 1,051 | 1,032 | 1,051 | 96,600 |
| 2019/06/27 | 1,017 | 1,049 | 1,017 | 1,045 | 133,200 |
| 2019/06/26 | 1,016 | 1,030 | 1,010 | 1,018 | 88,200 |
| 2019/06/25 | 1,050 | 1,051 | 1,022 | 1,026 | 218,700 |
| 2019/06/24 | 1,013 | 1,037 | 1,004 | 1,028 | 126,900 |
| 2019/06/21 | 1,021 | 1,035 | 1,006 | 1,013 | 341,600 |
| 2019/06/20 | 1,015 | 1,024 | 996 | 1,018 | 148,400 |
| 2019/06/19 | 984 | 1,025 | 984 | 1,009 | 238,200 |
| 2019/06/18 | 995 | 1,002 | 964 | 964 | 244,500 |
| 2019/06/17 | 999 | 1,004 | 992 | 995 | 159,900 |
| 2019/06/14 | 994 | 1,000 | 991 | 993 | 183,600 |
| 2019/06/13 | 1,021 | 1,022 | 998 | 1,000 | 153,900 |
| 2019/06/12 | 1,035 | 1,039 | 1,025 | 1,028 | 182,500 |
| 2019/06/11 | 1,040 | 1,056 | 1,027 | 1,041 | 173,400 |
| 2019/06/10 | 1,055 | 1,058 | 1,030 | 1,043 | 182,200 |
| 2019/06/07 | 1,043 | 1,046 | 1,029 | 1,045 | 117,100 |
| 2019/06/06 | 1,054 | 1,059 | 1,038 | 1,040 | 85,900 |
| 2019/06/05 | 1,054 | 1,063 | 1,049 | 1,061 | 72,700 |
| 2019/06/04 | 1,011 | 1,030 | 1,008 | 1,024 | 92,900 |
| 2019/06/03 | 1,000 | 1,010 | 992 | 1,007 | 122,200 |
| 2019/05/31 | 1,030 | 1,030 | 1,004 | 1,010 | 129,400 |
| 2019/05/30 | 1,028 | 1,046 | 1,028 | 1,031 | 68,100 |
| 2019/05/29 | 1,040 | 1,046 | 1,023 | 1,037 | 57,100 |
| 2019/05/28 | 1,041 | 1,053 | 1,038 | 1,053 | 52,400 |
| 2019/05/27 | 1,043 | 1,053 | 1,033 | 1,039 | 38,600 |
| 2019/05/24 | 1,025 | 1,043 | 1,015 | 1,037 | 87,000 |
| 2019/05/23 | 1,043 | 1,045 | 1,026 | 1,032 | 105,500 |
| 2019/05/22 | 1,074 | 1,080 | 1,043 | 1,043 | 117,200 |
| 2019/05/21 | 1,077 | 1,077 | 1,047 | 1,063 | 64,600 |
| 2019/05/20 | 1,086 | 1,092 | 1,068 | 1,076 | 36,200 |
| 2019/05/17 | 1,105 | 1,116 | 1,077 | 1,085 | 96,800 |
| 2019/05/16 | 1,106 | 1,113 | 1,075 | 1,089 | 61,200 |
| 2019/05/15 | 1,104 | 1,118 | 1,076 | 1,105 | 88,500 |
| 2019/05/14 | 1,105 | 1,107 | 1,067 | 1,087 | 153,300 |
| 2019/05/13 | 1,131 | 1,158 | 1,105 | 1,135 | 94,900 |
| 2019/05/10 | 1,160 | 1,162 | 1,129 | 1,131 | 90,600 |
| 2019/05/09 | 1,190 | 1,192 | 1,154 | 1,160 | 75,100 |
| 2019/05/08 | 1,222 | 1,222 | 1,193 | 1,194 | 70,400 |
| 2019/05/07 | 1,264 | 1,268 | 1,234 | 1,245 | 88,500 |
| 2019/04/26 | 1,277 | 1,280 | 1,255 | 1,271 | 60,700 |
| 2019/04/25 | 1,279 | 1,288 | 1,268 | 1,286 | 62,800 |
| 2019/04/24 | 1,300 | 1,300 | 1,264 | 1,266 | 38,800 |
| 2019/04/23 | 1,307 | 1,309 | 1,287 | 1,294 | 19,900 |
| 2019/04/22 | 1,310 | 1,310 | 1,293 | 1,301 | 43,100 |
| 2019/04/19 | 1,308 | 1,317 | 1,298 | 1,314 | 39,400 |
| 2019/04/18 | 1,324 | 1,332 | 1,284 | 1,290 | 34,400 |
| 2019/04/17 | 1,292 | 1,323 | 1,292 | 1,318 | 59,000 |
| 2019/04/16 | 1,308 | 1,309 | 1,279 | 1,292 | 70,300 |
| 2019/04/15 | 1,313 | 1,333 | 1,288 | 1,302 | 151,300 |
| 2019/04/12 | 1,300 | 1,300 | 1,271 | 1,283 | 38,300 |
| 2019/04/11 | 1,272 | 1,298 | 1,272 | 1,292 | 34,000 |
| 2019/04/10 | 1,286 | 1,291 | 1,273 | 1,277 | 72,500 |
| 2019/04/09 | 1,300 | 1,314 | 1,284 | 1,306 | 50,100 |
| 2019/04/08 | 1,337 | 1,337 | 1,292 | 1,302 | 107,000 |
| 2019/04/05 | 1,305 | 1,337 | 1,305 | 1,327 | 101,500 |
| 2019/04/04 | 1,288 | 1,311 | 1,287 | 1,300 | 56,800 |
| 2019/04/03 | 1,271 | 1,286 | 1,246 | 1,286 | 78,700 |
| 2019/04/02 | 1,279 | 1,281 | 1,263 | 1,271 | 32,300 |
| 2019/04/01 | 1,238 | 1,266 | 1,238 | 1,249 | 102,200 |
| 2019/03/29 | 1,223 | 1,223 | 1,204 | 1,209 | 50,500 |
| 2019/03/28 | 1,249 | 1,250 | 1,208 | 1,212 | 61,200 |
| 2019/03/27 | 1,251 | 1,271 | 1,242 | 1,270 | 57,200 |
| 2019/03/26 | 1,241 | 1,281 | 1,233 | 1,273 | 187,100 |
| 2019/03/25 | 1,277 | 1,277 | 1,220 | 1,224 | 87,000 |
| 2019/03/22 | 1,269 | 1,288 | 1,254 | 1,279 | 100,400 |
| 2019/03/20 | 1,235 | 1,266 | 1,231 | 1,266 | 70,000 |
| 2019/03/19 | 1,228 | 1,243 | 1,223 | 1,234 | 50,900 |
| 2019/03/18 | 1,198 | 1,224 | 1,191 | 1,221 | 95,100 |
| 2019/03/15 | 1,191 | 1,201 | 1,180 | 1,181 | 74,600 |
| 2019/03/14 | 1,215 | 1,218 | 1,187 | 1,187 | 62,400 |
| 2019/03/13 | 1,220 | 1,220 | 1,197 | 1,198 | 59,700 |
| 2019/03/12 | 1,225 | 1,232 | 1,212 | 1,225 | 71,700 |
| 2019/03/11 | 1,215 | 1,216 | 1,196 | 1,202 | 53,900 |
| 2019/03/08 | 1,248 | 1,248 | 1,210 | 1,215 | 89,900 |
| 2019/03/07 | 1,286 | 1,287 | 1,259 | 1,269 | 72,500 |
| 2019/03/06 | 1,296 | 1,307 | 1,287 | 1,299 | 33,300 |
| 2019/03/05 | 1,299 | 1,301 | 1,287 | 1,298 | 34,500 |
| 2019/03/04 | 1,298 | 1,302 | 1,285 | 1,297 | 58,900 |
| 2019/03/01 | 1,322 | 1,323 | 1,290 | 1,292 | 53,700 |
| 2019/02/28 | 1,336 | 1,347 | 1,315 | 1,319 | 52,300 |
| 2019/02/27 | 1,355 | 1,358 | 1,332 | 1,339 | 50,100 |
| 2019/02/26 | 1,357 | 1,366 | 1,339 | 1,347 | 59,900 |
| 2019/02/25 | 1,317 | 1,354 | 1,316 | 1,349 | 70,400 |
| 2019/02/22 | 1,294 | 1,305 | 1,275 | 1,305 | 91,500 |
| 2019/02/21 | 1,310 | 1,317 | 1,296 | 1,312 | 46,900 |
| 2019/02/20 | 1,297 | 1,318 | 1,292 | 1,300 | 75,100 |
| 2019/02/19 | 1,311 | 1,311 | 1,291 | 1,297 | 50,600 |
| 2019/02/18 | 1,310 | 1,338 | 1,289 | 1,311 | 92,800 |
| 2019/02/15 | 1,303 | 1,304 | 1,270 | 1,280 | 61,500 |
| 2019/02/14 | 1,305 | 1,327 | 1,299 | 1,316 | 45,700 |
| 2019/02/13 | 1,308 | 1,312 | 1,294 | 1,307 | 41,300 |
| 2019/02/12 | 1,266 | 1,304 | 1,266 | 1,292 | 60,600 |
| 2019/02/08 | 1,305 | 1,305 | 1,261 | 1,261 | 84,100 |
| 2019/02/07 | 1,328 | 1,330 | 1,313 | 1,316 | 65,500 |
| 2019/02/06 | 1,339 | 1,350 | 1,318 | 1,334 | 43,100 |
| 2019/02/05 | 1,352 | 1,355 | 1,339 | 1,343 | 90,900 |
| 2019/02/04 | 1,290 | 1,349 | 1,290 | 1,345 | 123,800 |
| 2019/02/01 | 1,279 | 1,286 | 1,276 | 1,284 | 73,200 |
| 2019/01/31 | 1,285 | 1,295 | 1,275 | 1,282 | 63,100 |
| 2019/01/30 | 1,291 | 1,291 | 1,260 | 1,266 | 79,200 |
| 2019/01/29 | 1,271 | 1,284 | 1,263 | 1,284 | 82,000 |
| 2019/01/28 | 1,307 | 1,309 | 1,281 | 1,281 | 60,200 |
| 2019/01/25 | 1,299 | 1,320 | 1,285 | 1,304 | 109,400 |
| 2019/01/24 | 1,275 | 1,284 | 1,232 | 1,281 | 163,500 |
| 2019/01/23 | 1,289 | 1,298 | 1,266 | 1,294 | 80,700 |
| 2019/01/22 | 1,330 | 1,332 | 1,291 | 1,292 | 43,600 |
| 2019/01/21 | 1,325 | 1,326 | 1,311 | 1,326 | 63,200 |
| 2019/01/18 | 1,278 | 1,306 | 1,275 | 1,295 | 65,300 |
| 2019/01/17 | 1,289 | 1,307 | 1,274 | 1,283 | 75,700 |
| 2019/01/16 | 1,262 | 1,287 | 1,251 | 1,261 | 112,000 |
| 2019/01/15 | 1,240 | 1,282 | 1,238 | 1,269 | 123,000 |
| 2019/01/11 | 1,249 | 1,256 | 1,236 | 1,246 | 43,600 |
| 2019/01/10 | 1,226 | 1,236 | 1,210 | 1,234 | 90,800 |
| 2019/01/09 | 1,260 | 1,261 | 1,241 | 1,243 | 55,800 |
| 2019/01/08 | 1,240 | 1,267 | 1,228 | 1,253 | 70,000 |
| 2019/01/07 | 1,243 | 1,275 | 1,224 | 1,237 | 80,500 |
| 2019/01/04 | 1,235 | 1,242 | 1,198 | 1,213 | 87,000 |