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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,100 | 1,109 | 1,085 | 1,104 | 34,700 |
| 2021/12/29 | 1,087 | 1,100 | 1,087 | 1,100 | 55,500 |
| 2021/12/28 | 1,078 | 1,088 | 1,071 | 1,087 | 60,500 |
| 2021/12/27 | 1,080 | 1,083 | 1,065 | 1,071 | 42,400 |
| 2021/12/24 | 1,087 | 1,087 | 1,076 | 1,078 | 140,700 |
| 2021/12/23 | 1,075 | 1,088 | 1,071 | 1,088 | 78,000 |
| 2021/12/22 | 1,065 | 1,071 | 1,063 | 1,067 | 51,800 |
| 2021/12/21 | 1,060 | 1,075 | 1,050 | 1,061 | 60,600 |
| 2021/12/20 | 1,075 | 1,075 | 1,048 | 1,051 | 62,800 |
| 2021/12/17 | 1,097 | 1,103 | 1,085 | 1,091 | 43,600 |
| 2021/12/16 | 1,098 | 1,103 | 1,089 | 1,094 | 46,300 |
| 2021/12/15 | 1,083 | 1,093 | 1,081 | 1,082 | 40,400 |
| 2021/12/14 | 1,087 | 1,092 | 1,077 | 1,086 | 36,000 |
| 2021/12/13 | 1,099 | 1,103 | 1,080 | 1,092 | 31,500 |
| 2021/12/10 | 1,100 | 1,106 | 1,091 | 1,094 | 62,900 |
| 2021/12/09 | 1,104 | 1,113 | 1,097 | 1,103 | 59,700 |
| 2021/12/08 | 1,111 | 1,119 | 1,096 | 1,106 | 96,900 |
| 2021/12/07 | 1,081 | 1,101 | 1,070 | 1,097 | 85,200 |
| 2021/12/06 | 1,063 | 1,077 | 1,058 | 1,058 | 76,000 |
| 2021/12/03 | 1,038 | 1,055 | 1,038 | 1,055 | 47,900 |
| 2021/12/02 | 1,036 | 1,041 | 1,028 | 1,030 | 68,200 |
| 2021/12/01 | 1,016 | 1,040 | 1,008 | 1,036 | 66,300 |
| 2021/11/30 | 1,040 | 1,063 | 1,021 | 1,025 | 93,200 |
| 2021/11/29 | 1,035 | 1,050 | 1,024 | 1,024 | 71,900 |
| 2021/11/26 | 1,072 | 1,076 | 1,051 | 1,053 | 76,700 |
| 2021/11/25 | 1,088 | 1,088 | 1,070 | 1,072 | 51,600 |
| 2021/11/24 | 1,090 | 1,095 | 1,072 | 1,073 | 43,600 |
| 2021/11/22 | 1,090 | 1,090 | 1,074 | 1,083 | 37,000 |
| 2021/11/19 | 1,077 | 1,095 | 1,073 | 1,091 | 74,500 |
| 2021/11/18 | 1,070 | 1,082 | 1,068 | 1,075 | 74,300 |
| 2021/11/17 | 1,077 | 1,083 | 1,066 | 1,068 | 71,600 |
| 2021/11/16 | 1,078 | 1,089 | 1,071 | 1,075 | 89,900 |
| 2021/11/15 | 1,086 | 1,091 | 1,057 | 1,062 | 162,200 |
| 2021/11/12 | 1,108 | 1,114 | 1,081 | 1,082 | 180,700 |
| 2021/11/11 | 1,095 | 1,137 | 1,090 | 1,110 | 211,900 |
| 2021/11/10 | 1,216 | 1,222 | 1,206 | 1,216 | 54,700 |
| 2021/11/09 | 1,233 | 1,235 | 1,213 | 1,213 | 33,700 |
| 2021/11/08 | 1,240 | 1,240 | 1,227 | 1,233 | 32,400 |
| 2021/11/05 | 1,243 | 1,247 | 1,221 | 1,226 | 37,400 |
| 2021/11/04 | 1,239 | 1,259 | 1,231 | 1,259 | 90,300 |
| 2021/11/02 | 1,244 | 1,244 | 1,221 | 1,225 | 48,600 |
| 2021/11/01 | 1,243 | 1,244 | 1,233 | 1,244 | 71,100 |
| 2021/10/29 | 1,209 | 1,218 | 1,200 | 1,214 | 34,200 |
| 2021/10/28 | 1,204 | 1,216 | 1,195 | 1,209 | 84,800 |
| 2021/10/27 | 1,213 | 1,213 | 1,198 | 1,207 | 29,000 |
| 2021/10/26 | 1,195 | 1,210 | 1,193 | 1,207 | 55,400 |
| 2021/10/25 | 1,188 | 1,191 | 1,179 | 1,186 | 64,600 |
| 2021/10/22 | 1,181 | 1,203 | 1,176 | 1,197 | 74,700 |
| 2021/10/21 | 1,210 | 1,216 | 1,190 | 1,194 | 48,500 |
| 2021/10/20 | 1,236 | 1,241 | 1,208 | 1,212 | 59,600 |
| 2021/10/19 | 1,240 | 1,244 | 1,227 | 1,240 | 59,900 |
| 2021/10/18 | 1,230 | 1,244 | 1,222 | 1,244 | 66,000 |
| 2021/10/15 | 1,200 | 1,218 | 1,199 | 1,213 | 75,800 |
| 2021/10/14 | 1,180 | 1,182 | 1,171 | 1,182 | 30,100 |
| 2021/10/13 | 1,205 | 1,209 | 1,190 | 1,191 | 48,500 |
| 2021/10/12 | 1,220 | 1,224 | 1,205 | 1,212 | 33,900 |
| 2021/10/11 | 1,196 | 1,215 | 1,196 | 1,215 | 46,200 |
| 2021/10/08 | 1,197 | 1,207 | 1,191 | 1,192 | 53,800 |
| 2021/10/07 | 1,172 | 1,179 | 1,163 | 1,170 | 47,700 |
| 2021/10/06 | 1,175 | 1,195 | 1,163 | 1,169 | 64,200 |
| 2021/10/05 | 1,182 | 1,182 | 1,155 | 1,162 | 86,900 |
| 2021/10/04 | 1,228 | 1,228 | 1,194 | 1,195 | 56,700 |
| 2021/10/01 | 1,230 | 1,234 | 1,202 | 1,209 | 100,900 |
| 2021/09/30 | 1,259 | 1,259 | 1,239 | 1,242 | 72,000 |
| 2021/09/29 | 1,263 | 1,263 | 1,236 | 1,256 | 154,200 |
| 2021/09/28 | 1,290 | 1,304 | 1,278 | 1,296 | 108,200 |
| 2021/09/27 | 1,288 | 1,288 | 1,271 | 1,281 | 75,200 |
| 2021/09/24 | 1,285 | 1,285 | 1,267 | 1,276 | 118,000 |
| 2021/09/22 | 1,270 | 1,270 | 1,242 | 1,245 | 82,900 |
| 2021/09/21 | 1,265 | 1,280 | 1,260 | 1,275 | 91,600 |
| 2021/09/17 | 1,312 | 1,313 | 1,299 | 1,300 | 74,600 |
| 2021/09/16 | 1,310 | 1,324 | 1,297 | 1,312 | 99,600 |
| 2021/09/15 | 1,305 | 1,313 | 1,298 | 1,306 | 77,000 |
| 2021/09/14 | 1,299 | 1,330 | 1,299 | 1,330 | 91,900 |
| 2021/09/13 | 1,277 | 1,298 | 1,277 | 1,298 | 80,200 |
| 2021/09/10 | 1,268 | 1,284 | 1,268 | 1,284 | 79,600 |
| 2021/09/09 | 1,280 | 1,280 | 1,267 | 1,276 | 69,500 |
| 2021/09/08 | 1,276 | 1,282 | 1,269 | 1,276 | 127,700 |
| 2021/09/07 | 1,286 | 1,287 | 1,275 | 1,276 | 98,400 |
| 2021/09/06 | 1,288 | 1,288 | 1,274 | 1,283 | 55,400 |
| 2021/09/03 | 1,258 | 1,275 | 1,253 | 1,275 | 74,000 |
| 2021/09/02 | 1,254 | 1,258 | 1,243 | 1,247 | 56,900 |
| 2021/09/01 | 1,244 | 1,257 | 1,243 | 1,254 | 71,200 |
| 2021/08/31 | 1,248 | 1,257 | 1,237 | 1,250 | 62,700 |
| 2021/08/30 | 1,239 | 1,258 | 1,235 | 1,254 | 63,000 |
| 2021/08/27 | 1,222 | 1,237 | 1,213 | 1,232 | 67,100 |
| 2021/08/26 | 1,236 | 1,242 | 1,227 | 1,232 | 52,700 |
| 2021/08/25 | 1,256 | 1,271 | 1,241 | 1,243 | 90,000 |
| 2021/08/24 | 1,220 | 1,250 | 1,220 | 1,245 | 104,600 |
| 2021/08/23 | 1,200 | 1,226 | 1,200 | 1,213 | 82,500 |
| 2021/08/20 | 1,240 | 1,243 | 1,194 | 1,200 | 124,400 |
| 2021/08/19 | 1,274 | 1,280 | 1,248 | 1,250 | 93,000 |
| 2021/08/18 | 1,267 | 1,277 | 1,259 | 1,264 | 52,300 |
| 2021/08/17 | 1,275 | 1,284 | 1,265 | 1,266 | 85,700 |
| 2021/08/16 | 1,292 | 1,292 | 1,272 | 1,284 | 121,000 |
| 2021/08/13 | 1,317 | 1,317 | 1,292 | 1,304 | 49,700 |
| 2021/08/12 | 1,332 | 1,340 | 1,309 | 1,312 | 111,200 |
| 2021/08/11 | 1,307 | 1,328 | 1,297 | 1,328 | 138,500 |
| 2021/08/10 | 1,280 | 1,301 | 1,274 | 1,286 | 91,900 |
| 2021/08/06 | 1,302 | 1,302 | 1,271 | 1,283 | 126,500 |
| 2021/08/05 | 1,330 | 1,335 | 1,295 | 1,309 | 119,100 |
| 2021/08/04 | 1,344 | 1,384 | 1,317 | 1,334 | 253,700 |
| 2021/08/03 | 1,330 | 1,364 | 1,325 | 1,351 | 218,500 |
| 2021/08/02 | 1,303 | 1,330 | 1,297 | 1,325 | 247,100 |
| 2021/07/30 | 1,298 | 1,303 | 1,279 | 1,292 | 164,100 |
| 2021/07/29 | 1,280 | 1,302 | 1,264 | 1,289 | 142,700 |
| 2021/07/28 | 1,290 | 1,309 | 1,272 | 1,276 | 168,700 |
| 2021/07/27 | 1,263 | 1,308 | 1,260 | 1,298 | 369,400 |
| 2021/07/26 | 1,231 | 1,273 | 1,227 | 1,262 | 476,800 |
| 2021/07/21 | 1,259 | 1,276 | 1,170 | 1,201 | 1,016,700 |
| 2021/07/20 | 1,109 | 1,109 | 1,101 | 1,109 | 66,200 |
| 2021/07/19 | 1,151 | 1,152 | 1,111 | 1,118 | 65,900 |
| 2021/07/16 | 1,136 | 1,156 | 1,136 | 1,155 | 76,000 |
| 2021/07/15 | 1,139 | 1,148 | 1,135 | 1,139 | 57,200 |
| 2021/07/14 | 1,146 | 1,146 | 1,136 | 1,136 | 57,200 |
| 2021/07/13 | 1,126 | 1,148 | 1,121 | 1,147 | 121,700 |
| 2021/07/12 | 1,110 | 1,125 | 1,106 | 1,124 | 78,100 |
| 2021/07/09 | 1,100 | 1,100 | 1,080 | 1,095 | 123,500 |
| 2021/07/08 | 1,120 | 1,127 | 1,104 | 1,104 | 95,600 |
| 2021/07/07 | 1,119 | 1,124 | 1,110 | 1,111 | 68,700 |
| 2021/07/06 | 1,126 | 1,137 | 1,123 | 1,128 | 42,000 |
| 2021/07/05 | 1,141 | 1,141 | 1,125 | 1,125 | 44,800 |
| 2021/07/02 | 1,123 | 1,146 | 1,123 | 1,145 | 80,200 |
| 2021/07/01 | 1,126 | 1,128 | 1,118 | 1,122 | 63,700 |
| 2021/06/30 | 1,130 | 1,135 | 1,123 | 1,123 | 58,400 |
| 2021/06/29 | 1,137 | 1,137 | 1,119 | 1,125 | 65,200 |
| 2021/06/28 | 1,125 | 1,138 | 1,125 | 1,137 | 50,200 |
| 2021/06/25 | 1,115 | 1,128 | 1,110 | 1,125 | 149,200 |
| 2021/06/24 | 1,102 | 1,113 | 1,099 | 1,110 | 67,400 |
| 2021/06/23 | 1,109 | 1,110 | 1,096 | 1,097 | 60,900 |
| 2021/06/22 | 1,099 | 1,109 | 1,084 | 1,109 | 81,800 |
| 2021/06/21 | 1,084 | 1,106 | 1,068 | 1,069 | 158,300 |
| 2021/06/18 | 1,121 | 1,128 | 1,103 | 1,103 | 153,800 |
| 2021/06/17 | 1,120 | 1,126 | 1,119 | 1,120 | 52,200 |
| 2021/06/16 | 1,116 | 1,128 | 1,116 | 1,122 | 61,900 |
| 2021/06/15 | 1,118 | 1,118 | 1,111 | 1,116 | 75,300 |
| 2021/06/14 | 1,121 | 1,128 | 1,111 | 1,111 | 82,400 |
| 2021/06/11 | 1,134 | 1,134 | 1,116 | 1,120 | 99,600 |
| 2021/06/10 | 1,148 | 1,148 | 1,134 | 1,134 | 59,800 |
| 2021/06/09 | 1,167 | 1,173 | 1,148 | 1,148 | 53,900 |
| 2021/06/08 | 1,152 | 1,168 | 1,145 | 1,163 | 88,200 |
| 2021/06/07 | 1,172 | 1,172 | 1,150 | 1,152 | 70,500 |
| 2021/06/04 | 1,144 | 1,156 | 1,141 | 1,155 | 62,200 |
| 2021/06/03 | 1,143 | 1,147 | 1,138 | 1,141 | 56,100 |
| 2021/06/02 | 1,150 | 1,152 | 1,137 | 1,143 | 80,900 |
| 2021/06/01 | 1,124 | 1,141 | 1,124 | 1,141 | 56,500 |
| 2021/05/31 | 1,140 | 1,142 | 1,117 | 1,121 | 70,000 |
| 2021/05/28 | 1,133 | 1,148 | 1,132 | 1,146 | 65,600 |
| 2021/05/27 | 1,135 | 1,143 | 1,118 | 1,118 | 107,800 |
| 2021/05/26 | 1,131 | 1,137 | 1,128 | 1,135 | 42,900 |
| 2021/05/25 | 1,149 | 1,150 | 1,135 | 1,137 | 67,900 |
| 2021/05/24 | 1,140 | 1,151 | 1,140 | 1,151 | 44,500 |
| 2021/05/21 | 1,146 | 1,146 | 1,129 | 1,132 | 56,400 |
| 2021/05/20 | 1,124 | 1,143 | 1,123 | 1,140 | 65,500 |
| 2021/05/19 | 1,135 | 1,146 | 1,123 | 1,124 | 56,800 |
| 2021/05/18 | 1,133 | 1,152 | 1,128 | 1,148 | 70,000 |
| 2021/05/17 | 1,125 | 1,145 | 1,109 | 1,115 | 112,100 |
| 2021/05/14 | 1,126 | 1,150 | 1,111 | 1,123 | 168,900 |
| 2021/05/13 | 1,136 | 1,160 | 1,136 | 1,141 | 94,600 |
| 2021/05/12 | 1,176 | 1,178 | 1,145 | 1,160 | 86,000 |
| 2021/05/11 | 1,185 | 1,198 | 1,177 | 1,178 | 75,000 |
| 2021/05/10 | 1,197 | 1,204 | 1,195 | 1,200 | 49,400 |
| 2021/05/07 | 1,200 | 1,202 | 1,186 | 1,196 | 87,200 |
| 2021/05/06 | 1,161 | 1,201 | 1,161 | 1,192 | 153,100 |
| 2021/04/30 | 1,173 | 1,182 | 1,161 | 1,161 | 126,400 |
| 2021/04/28 | 1,174 | 1,193 | 1,171 | 1,185 | 93,000 |
| 2021/04/27 | 1,180 | 1,191 | 1,166 | 1,176 | 96,200 |
| 2021/04/26 | 1,199 | 1,199 | 1,182 | 1,186 | 138,700 |
| 2021/04/23 | 1,219 | 1,225 | 1,204 | 1,204 | 137,200 |
| 2021/04/22 | 1,229 | 1,242 | 1,218 | 1,222 | 119,200 |
| 2021/04/21 | 1,235 | 1,240 | 1,207 | 1,209 | 242,500 |
| 2021/04/20 | 1,267 | 1,282 | 1,250 | 1,272 | 476,700 |
| 2021/04/19 | 1,210 | 1,232 | 1,207 | 1,216 | 68,400 |
| 2021/04/16 | 1,217 | 1,223 | 1,207 | 1,217 | 60,700 |
| 2021/04/15 | 1,215 | 1,225 | 1,212 | 1,219 | 70,700 |
| 2021/04/14 | 1,216 | 1,222 | 1,207 | 1,220 | 117,300 |
| 2021/04/13 | 1,225 | 1,244 | 1,216 | 1,216 | 134,300 |
| 2021/04/12 | 1,217 | 1,228 | 1,204 | 1,225 | 106,300 |
| 2021/04/09 | 1,225 | 1,231 | 1,215 | 1,221 | 65,700 |
| 2021/04/08 | 1,239 | 1,239 | 1,211 | 1,223 | 75,100 |
| 2021/04/07 | 1,217 | 1,242 | 1,217 | 1,239 | 89,900 |
| 2021/04/06 | 1,262 | 1,262 | 1,216 | 1,217 | 173,900 |
| 2021/04/05 | 1,238 | 1,251 | 1,225 | 1,243 | 297,000 |
| 2021/04/02 | 1,190 | 1,191 | 1,155 | 1,180 | 133,900 |
| 2021/04/01 | 1,207 | 1,226 | 1,177 | 1,178 | 256,000 |
| 2021/03/31 | 1,224 | 1,225 | 1,191 | 1,192 | 170,800 |
| 2021/03/30 | 1,215 | 1,231 | 1,199 | 1,230 | 157,700 |
| 2021/03/29 | 1,267 | 1,280 | 1,237 | 1,250 | 252,900 |
| 2021/03/26 | 1,275 | 1,286 | 1,253 | 1,259 | 217,900 |
| 2021/03/25 | 1,245 | 1,270 | 1,241 | 1,241 | 137,400 |
| 2021/03/24 | 1,258 | 1,268 | 1,225 | 1,234 | 205,600 |
| 2021/03/23 | 1,295 | 1,323 | 1,282 | 1,283 | 344,200 |
| 2021/03/22 | 1,259 | 1,284 | 1,249 | 1,265 | 213,600 |
| 2021/03/19 | 1,262 | 1,283 | 1,258 | 1,275 | 198,700 |
| 2021/03/18 | 1,264 | 1,282 | 1,248 | 1,278 | 214,200 |
| 2021/03/17 | 1,230 | 1,257 | 1,225 | 1,257 | 171,700 |
| 2021/03/16 | 1,239 | 1,239 | 1,219 | 1,237 | 144,200 |
| 2021/03/15 | 1,216 | 1,244 | 1,205 | 1,232 | 303,900 |
| 2021/03/12 | 1,158 | 1,187 | 1,148 | 1,187 | 183,000 |
| 2021/03/11 | 1,159 | 1,171 | 1,152 | 1,156 | 120,300 |
| 2021/03/10 | 1,159 | 1,163 | 1,144 | 1,161 | 129,900 |
| 2021/03/09 | 1,145 | 1,155 | 1,135 | 1,150 | 126,900 |
| 2021/03/08 | 1,139 | 1,147 | 1,121 | 1,126 | 153,500 |
| 2021/03/05 | 1,111 | 1,125 | 1,095 | 1,124 | 160,100 |
| 2021/03/04 | 1,138 | 1,150 | 1,110 | 1,132 | 242,400 |
| 2021/03/03 | 1,118 | 1,133 | 1,114 | 1,133 | 340,400 |
| 2021/03/02 | 1,130 | 1,130 | 1,114 | 1,125 | 302,300 |
| 2021/03/01 | 1,106 | 1,129 | 1,101 | 1,112 | 217,400 |
| 2021/02/26 | 1,131 | 1,131 | 1,083 | 1,083 | 228,700 |
| 2021/02/25 | 1,140 | 1,141 | 1,124 | 1,131 | 140,200 |
| 2021/02/24 | 1,148 | 1,150 | 1,126 | 1,132 | 159,000 |
| 2021/02/22 | 1,169 | 1,169 | 1,147 | 1,153 | 121,900 |
| 2021/02/19 | 1,142 | 1,150 | 1,077 | 1,139 | 260,900 |
| 2021/02/18 | 1,180 | 1,180 | 1,158 | 1,161 | 87,800 |
| 2021/02/17 | 1,155 | 1,182 | 1,152 | 1,179 | 149,600 |
| 2021/02/16 | 1,170 | 1,181 | 1,164 | 1,174 | 124,300 |
| 2021/02/15 | 1,200 | 1,209 | 1,173 | 1,175 | 141,900 |
| 2021/02/12 | 1,182 | 1,202 | 1,182 | 1,197 | 177,200 |
| 2021/02/10 | 1,199 | 1,203 | 1,181 | 1,182 | 151,200 |
| 2021/02/09 | 1,220 | 1,226 | 1,180 | 1,195 | 206,300 |
| 2021/02/08 | 1,218 | 1,220 | 1,204 | 1,209 | 197,600 |
| 2021/02/05 | 1,209 | 1,219 | 1,198 | 1,218 | 161,000 |
| 2021/02/04 | 1,219 | 1,223 | 1,193 | 1,208 | 228,400 |
| 2021/02/03 | 1,225 | 1,231 | 1,188 | 1,221 | 475,600 |
| 2021/02/02 | 1,198 | 1,250 | 1,187 | 1,250 | 549,600 |
| 2021/02/01 | 1,100 | 1,165 | 1,100 | 1,156 | 269,000 |
| 2021/01/29 | 1,172 | 1,180 | 1,092 | 1,092 | 520,600 |
| 2021/01/28 | 1,037 | 1,128 | 1,037 | 1,118 | 734,400 |
| 2021/01/27 | 1,011 | 1,027 | 1,003 | 1,023 | 83,500 |
| 2021/01/26 | 1,001 | 1,012 | 992 | 1,011 | 104,400 |
| 2021/01/25 | 995 | 1,008 | 990 | 1,003 | 68,200 |
| 2021/01/22 | 977 | 994 | 969 | 990 | 107,600 |
| 2021/01/21 | 985 | 993 | 979 | 985 | 57,500 |
| 2021/01/20 | 980 | 980 | 969 | 979 | 84,500 |
| 2021/01/19 | 990 | 995 | 980 | 980 | 74,900 |
| 2021/01/18 | 994 | 998 | 982 | 987 | 80,300 |
| 2021/01/15 | 1,017 | 1,017 | 994 | 995 | 88,800 |
| 2021/01/14 | 1,013 | 1,027 | 1,009 | 1,017 | 116,900 |
| 2021/01/13 | 1,005 | 1,016 | 1,003 | 1,011 | 60,700 |
| 2021/01/12 | 1,013 | 1,013 | 1,002 | 1,008 | 87,900 |
| 2021/01/08 | 996 | 1,015 | 991 | 1,015 | 162,300 |
| 2021/01/07 | 1,007 | 1,010 | 986 | 990 | 112,800 |
| 2021/01/06 | 981 | 993 | 977 | 987 | 74,900 |
| 2021/01/05 | 979 | 994 | 972 | 980 | 106,300 |
| 2021/01/04 | 1,000 | 1,000 | 966 | 975 | 146,000 |