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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,077 | 1,088 | 1,072 | 1,072 | 63,200 |
| 2022/12/29 | 1,067 | 1,072 | 1,058 | 1,071 | 56,300 |
| 2022/12/28 | 1,069 | 1,080 | 1,063 | 1,068 | 136,700 |
| 2022/12/27 | 1,064 | 1,070 | 1,054 | 1,063 | 49,400 |
| 2022/12/26 | 1,049 | 1,060 | 1,039 | 1,051 | 87,800 |
| 2022/12/23 | 1,075 | 1,075 | 1,044 | 1,051 | 172,900 |
| 2022/12/22 | 1,033 | 1,050 | 1,033 | 1,048 | 90,300 |
| 2022/12/21 | 1,051 | 1,054 | 1,025 | 1,028 | 104,100 |
| 2022/12/20 | 1,077 | 1,088 | 1,050 | 1,055 | 102,000 |
| 2022/12/19 | 1,066 | 1,078 | 1,065 | 1,067 | 79,800 |
| 2022/12/16 | 1,068 | 1,072 | 1,063 | 1,066 | 57,000 |
| 2022/12/15 | 1,065 | 1,075 | 1,063 | 1,072 | 44,300 |
| 2022/12/14 | 1,073 | 1,073 | 1,061 | 1,064 | 26,500 |
| 2022/12/13 | 1,062 | 1,068 | 1,059 | 1,063 | 47,300 |
| 2022/12/12 | 1,043 | 1,056 | 1,041 | 1,048 | 45,000 |
| 2022/12/09 | 1,037 | 1,056 | 1,037 | 1,049 | 43,000 |
| 2022/12/08 | 1,055 | 1,056 | 1,042 | 1,055 | 81,100 |
| 2022/12/07 | 1,064 | 1,069 | 1,057 | 1,058 | 68,400 |
| 2022/12/06 | 1,070 | 1,070 | 1,057 | 1,064 | 71,400 |
| 2022/12/05 | 1,094 | 1,094 | 1,073 | 1,074 | 63,400 |
| 2022/12/02 | 1,108 | 1,108 | 1,083 | 1,094 | 90,300 |
| 2022/12/01 | 1,117 | 1,126 | 1,110 | 1,113 | 60,100 |
| 2022/11/30 | 1,111 | 1,115 | 1,107 | 1,109 | 47,000 |
| 2022/11/29 | 1,115 | 1,119 | 1,102 | 1,117 | 58,400 |
| 2022/11/28 | 1,139 | 1,147 | 1,124 | 1,125 | 41,400 |
| 2022/11/25 | 1,139 | 1,139 | 1,128 | 1,136 | 45,000 |
| 2022/11/24 | 1,132 | 1,137 | 1,128 | 1,134 | 64,300 |
| 2022/11/22 | 1,111 | 1,128 | 1,111 | 1,117 | 72,700 |
| 2022/11/21 | 1,107 | 1,115 | 1,103 | 1,108 | 43,700 |
| 2022/11/18 | 1,088 | 1,102 | 1,086 | 1,099 | 69,300 |
| 2022/11/17 | 1,085 | 1,096 | 1,085 | 1,086 | 29,800 |
| 2022/11/16 | 1,098 | 1,103 | 1,083 | 1,099 | 46,000 |
| 2022/11/15 | 1,089 | 1,104 | 1,086 | 1,098 | 45,900 |
| 2022/11/14 | 1,126 | 1,126 | 1,089 | 1,089 | 73,500 |
| 2022/11/11 | 1,140 | 1,140 | 1,106 | 1,129 | 153,800 |
| 2022/11/10 | 1,125 | 1,125 | 1,110 | 1,110 | 96,100 |
| 2022/11/09 | 1,121 | 1,136 | 1,120 | 1,127 | 72,000 |
| 2022/11/08 | 1,129 | 1,129 | 1,116 | 1,120 | 71,700 |
| 2022/11/07 | 1,127 | 1,128 | 1,114 | 1,122 | 48,300 |
| 2022/11/04 | 1,111 | 1,124 | 1,111 | 1,118 | 90,400 |
| 2022/11/02 | 1,102 | 1,118 | 1,102 | 1,116 | 124,900 |
| 2022/11/01 | 1,108 | 1,110 | 1,096 | 1,106 | 36,100 |
| 2022/10/31 | 1,103 | 1,116 | 1,102 | 1,104 | 72,100 |
| 2022/10/28 | 1,083 | 1,097 | 1,078 | 1,086 | 271,000 |
| 2022/10/27 | 1,095 | 1,101 | 1,086 | 1,101 | 58,300 |
| 2022/10/26 | 1,099 | 1,105 | 1,093 | 1,105 | 62,400 |
| 2022/10/25 | 1,085 | 1,094 | 1,081 | 1,088 | 82,700 |
| 2022/10/24 | 1,086 | 1,089 | 1,072 | 1,076 | 68,300 |
| 2022/10/21 | 1,070 | 1,080 | 1,065 | 1,070 | 63,800 |
| 2022/10/20 | 1,079 | 1,083 | 1,073 | 1,079 | 49,800 |
| 2022/10/19 | 1,090 | 1,095 | 1,083 | 1,087 | 46,100 |
| 2022/10/18 | 1,095 | 1,095 | 1,080 | 1,090 | 47,800 |
| 2022/10/17 | 1,072 | 1,085 | 1,070 | 1,081 | 46,900 |
| 2022/10/14 | 1,090 | 1,094 | 1,071 | 1,079 | 87,900 |
| 2022/10/13 | 1,058 | 1,069 | 1,052 | 1,062 | 60,100 |
| 2022/10/12 | 1,072 | 1,073 | 1,058 | 1,060 | 88,500 |
| 2022/10/11 | 1,080 | 1,080 | 1,068 | 1,074 | 92,600 |
| 2022/10/07 | 1,094 | 1,117 | 1,088 | 1,111 | 58,800 |
| 2022/10/06 | 1,102 | 1,124 | 1,102 | 1,107 | 59,000 |
| 2022/10/05 | 1,120 | 1,124 | 1,106 | 1,108 | 61,800 |
| 2022/10/04 | 1,105 | 1,115 | 1,104 | 1,109 | 76,700 |
| 2022/10/03 | 1,066 | 1,084 | 1,062 | 1,080 | 115,500 |
| 2022/09/30 | 1,122 | 1,122 | 1,078 | 1,084 | 90,100 |
| 2022/09/29 | 1,135 | 1,135 | 1,119 | 1,129 | 77,300 |
| 2022/09/28 | 1,144 | 1,145 | 1,123 | 1,138 | 99,600 |
| 2022/09/27 | 1,138 | 1,155 | 1,138 | 1,145 | 77,600 |
| 2022/09/26 | 1,176 | 1,176 | 1,135 | 1,143 | 168,100 |
| 2022/09/22 | 1,170 | 1,185 | 1,165 | 1,185 | 97,300 |
| 2022/09/21 | 1,190 | 1,190 | 1,178 | 1,183 | 56,000 |
| 2022/09/20 | 1,196 | 1,207 | 1,193 | 1,201 | 60,100 |
| 2022/09/16 | 1,200 | 1,201 | 1,184 | 1,186 | 68,100 |
| 2022/09/15 | 1,204 | 1,210 | 1,201 | 1,202 | 56,600 |
| 2022/09/14 | 1,190 | 1,208 | 1,186 | 1,202 | 76,700 |
| 2022/09/13 | 1,229 | 1,229 | 1,207 | 1,218 | 82,500 |
| 2022/09/12 | 1,236 | 1,247 | 1,221 | 1,224 | 181,100 |
| 2022/09/09 | 1,199 | 1,217 | 1,196 | 1,216 | 237,500 |
| 2022/09/08 | 1,178 | 1,209 | 1,177 | 1,207 | 179,300 |
| 2022/09/07 | 1,150 | 1,172 | 1,150 | 1,167 | 183,200 |
| 2022/09/06 | 1,159 | 1,164 | 1,147 | 1,160 | 147,100 |
| 2022/09/05 | 1,140 | 1,150 | 1,132 | 1,143 | 71,600 |
| 2022/09/02 | 1,150 | 1,159 | 1,145 | 1,148 | 135,400 |
| 2022/09/01 | 1,157 | 1,164 | 1,138 | 1,139 | 167,000 |
| 2022/08/31 | 1,174 | 1,187 | 1,162 | 1,171 | 180,000 |
| 2022/08/30 | 1,167 | 1,187 | 1,161 | 1,184 | 192,400 |
| 2022/08/29 | 1,156 | 1,160 | 1,146 | 1,151 | 180,400 |
| 2022/08/26 | 1,157 | 1,180 | 1,153 | 1,178 | 204,100 |
| 2022/08/25 | 1,131 | 1,166 | 1,131 | 1,157 | 344,800 |
| 2022/08/24 | 1,111 | 1,125 | 1,111 | 1,117 | 196,500 |
| 2022/08/23 | 1,100 | 1,121 | 1,096 | 1,114 | 128,400 |
| 2022/08/22 | 1,090 | 1,118 | 1,088 | 1,113 | 121,700 |
| 2022/08/19 | 1,111 | 1,112 | 1,100 | 1,106 | 100,300 |
| 2022/08/18 | 1,084 | 1,095 | 1,081 | 1,092 | 102,300 |
| 2022/08/17 | 1,098 | 1,117 | 1,098 | 1,102 | 149,600 |
| 2022/08/16 | 1,100 | 1,100 | 1,082 | 1,082 | 120,200 |
| 2022/08/15 | 1,114 | 1,117 | 1,104 | 1,114 | 150,900 |
| 2022/08/12 | 1,085 | 1,103 | 1,078 | 1,097 | 192,000 |
| 2022/08/10 | 1,039 | 1,072 | 1,035 | 1,072 | 192,600 |
| 2022/08/09 | 1,033 | 1,040 | 1,022 | 1,035 | 140,900 |
| 2022/08/08 | 1,027 | 1,036 | 1,022 | 1,030 | 98,100 |
| 2022/08/05 | 1,009 | 1,029 | 1,008 | 1,026 | 121,000 |
| 2022/08/04 | 1,035 | 1,035 | 1,007 | 1,018 | 180,500 |
| 2022/08/03 | 1,030 | 1,038 | 1,016 | 1,036 | 378,500 |
| 2022/08/02 | 1,006 | 1,024 | 1,000 | 1,011 | 142,200 |
| 2022/08/01 | 1,008 | 1,024 | 1,008 | 1,024 | 110,700 |
| 2022/07/29 | 1,014 | 1,014 | 1,002 | 1,006 | 73,700 |
| 2022/07/28 | 1,021 | 1,024 | 1,008 | 1,014 | 68,300 |
| 2022/07/27 | 1,021 | 1,025 | 1,017 | 1,021 | 50,600 |
| 2022/07/26 | 1,029 | 1,036 | 1,026 | 1,032 | 66,700 |
| 2022/07/25 | 1,056 | 1,056 | 1,024 | 1,026 | 119,500 |
| 2022/07/22 | 1,044 | 1,045 | 1,033 | 1,036 | 104,500 |
| 2022/07/21 | 1,036 | 1,044 | 1,028 | 1,041 | 69,700 |
| 2022/07/20 | 1,028 | 1,036 | 1,023 | 1,033 | 94,000 |
| 2022/07/19 | 1,005 | 1,017 | 1,002 | 1,013 | 69,200 |
| 2022/07/15 | 1,000 | 1,005 | 991 | 999 | 53,300 |
| 2022/07/14 | 986 | 999 | 983 | 999 | 67,800 |
| 2022/07/13 | 993 | 997 | 986 | 987 | 60,400 |
| 2022/07/12 | 1,000 | 1,000 | 983 | 984 | 57,800 |
| 2022/07/11 | 984 | 1,005 | 983 | 1,001 | 83,500 |
| 2022/07/08 | 978 | 990 | 972 | 972 | 122,600 |
| 2022/07/07 | 975 | 977 | 965 | 974 | 103,900 |
| 2022/07/06 | 968 | 970 | 964 | 965 | 81,800 |
| 2022/07/05 | 979 | 983 | 973 | 980 | 77,500 |
| 2022/07/04 | 978 | 979 | 966 | 975 | 67,600 |
| 2022/07/01 | 981 | 983 | 964 | 969 | 94,000 |
| 2022/06/30 | 978 | 986 | 975 | 980 | 83,000 |
| 2022/06/29 | 995 | 995 | 976 | 978 | 123,700 |
| 2022/06/28 | 998 | 1,004 | 992 | 998 | 82,100 |
| 2022/06/27 | 1,001 | 1,004 | 982 | 989 | 64,600 |
| 2022/06/24 | 985 | 989 | 978 | 986 | 130,100 |
| 2022/06/23 | 970 | 989 | 969 | 985 | 85,600 |
| 2022/06/22 | 980 | 984 | 970 | 970 | 62,100 |
| 2022/06/21 | 965 | 976 | 965 | 970 | 49,100 |
| 2022/06/20 | 977 | 977 | 951 | 954 | 95,000 |
| 2022/06/17 | 963 | 972 | 960 | 966 | 118,500 |
| 2022/06/16 | 972 | 982 | 970 | 974 | 75,300 |
| 2022/06/15 | 965 | 974 | 961 | 961 | 53,600 |
| 2022/06/14 | 961 | 971 | 957 | 964 | 153,800 |
| 2022/06/13 | 988 | 992 | 970 | 972 | 186,900 |
| 2022/06/10 | 1,008 | 1,009 | 1,001 | 1,005 | 86,100 |
| 2022/06/09 | 1,016 | 1,020 | 1,010 | 1,011 | 62,200 |
| 2022/06/08 | 1,022 | 1,027 | 1,015 | 1,019 | 62,600 |
| 2022/06/07 | 1,018 | 1,032 | 1,016 | 1,017 | 74,800 |
| 2022/06/06 | 1,011 | 1,019 | 1,009 | 1,014 | 64,100 |
| 2022/06/03 | 1,028 | 1,028 | 1,012 | 1,013 | 82,500 |
| 2022/06/02 | 1,019 | 1,030 | 1,009 | 1,028 | 84,600 |
| 2022/06/01 | 1,007 | 1,025 | 1,006 | 1,021 | 122,300 |
| 2022/05/31 | 981 | 1,010 | 981 | 1,010 | 862,400 |
| 2022/05/30 | 970 | 980 | 963 | 975 | 264,400 |
| 2022/05/27 | 968 | 974 | 961 | 964 | 128,200 |
| 2022/05/26 | 935 | 957 | 935 | 954 | 151,700 |
| 2022/05/25 | 947 | 952 | 936 | 936 | 192,600 |
| 2022/05/24 | 949 | 953 | 941 | 944 | 149,400 |
| 2022/05/23 | 955 | 961 | 946 | 949 | 169,100 |
| 2022/05/20 | 954 | 956 | 944 | 953 | 118,400 |
| 2022/05/19 | 937 | 955 | 928 | 954 | 161,900 |
| 2022/05/18 | 950 | 958 | 944 | 955 | 149,000 |
| 2022/05/17 | 944 | 954 | 937 | 950 | 138,500 |
| 2022/05/16 | 984 | 986 | 944 | 948 | 212,200 |
| 2022/05/13 | 963 | 978 | 936 | 969 | 276,100 |
| 2022/05/12 | 1,001 | 1,029 | 1,001 | 1,002 | 83,800 |
| 2022/05/11 | 1,032 | 1,034 | 1,009 | 1,017 | 93,300 |
| 2022/05/10 | 1,027 | 1,039 | 1,022 | 1,036 | 85,900 |
| 2022/05/09 | 1,050 | 1,051 | 1,027 | 1,029 | 88,800 |
| 2022/05/06 | 1,049 | 1,058 | 1,041 | 1,058 | 114,700 |
| 2022/05/02 | 1,030 | 1,045 | 1,022 | 1,038 | 133,800 |
| 2022/04/28 | 974 | 1,039 | 974 | 1,038 | 194,100 |
| 2022/04/27 | 982 | 989 | 971 | 972 | 170,500 |
| 2022/04/26 | 1,000 | 1,008 | 991 | 991 | 185,400 |
| 2022/04/25 | 993 | 995 | 967 | 982 | 231,400 |
| 2022/04/22 | 994 | 1,015 | 985 | 1,008 | 486,800 |
| 2022/04/21 | 960 | 964 | 951 | 964 | 82,400 |
| 2022/04/20 | 950 | 962 | 948 | 952 | 101,000 |
| 2022/04/19 | 935 | 950 | 932 | 945 | 73,000 |
| 2022/04/18 | 925 | 933 | 916 | 928 | 33,500 |
| 2022/04/15 | 930 | 934 | 927 | 931 | 33,000 |
| 2022/04/14 | 919 | 937 | 919 | 933 | 47,100 |
| 2022/04/13 | 916 | 921 | 908 | 917 | 64,500 |
| 2022/04/12 | 908 | 919 | 905 | 905 | 72,500 |
| 2022/04/11 | 909 | 921 | 901 | 913 | 77,900 |
| 2022/04/08 | 923 | 927 | 911 | 911 | 116,000 |
| 2022/04/07 | 930 | 930 | 919 | 923 | 78,300 |
| 2022/04/06 | 958 | 961 | 938 | 939 | 101,200 |
| 2022/04/05 | 977 | 977 | 963 | 965 | 74,400 |
| 2022/04/04 | 979 | 985 | 975 | 975 | 37,700 |
| 2022/04/01 | 961 | 977 | 954 | 977 | 54,200 |
| 2022/03/31 | 983 | 989 | 971 | 976 | 78,700 |
| 2022/03/30 | 1,002 | 1,007 | 985 | 993 | 138,800 |
| 2022/03/29 | 1,029 | 1,033 | 1,017 | 1,033 | 100,200 |
| 2022/03/28 | 1,025 | 1,037 | 1,022 | 1,029 | 78,100 |
| 2022/03/25 | 1,031 | 1,031 | 1,015 | 1,024 | 84,600 |
| 2022/03/24 | 1,003 | 1,023 | 994 | 1,023 | 86,900 |
| 2022/03/23 | 1,005 | 1,014 | 1,000 | 1,012 | 105,600 |
| 2022/03/22 | 1,009 | 1,012 | 997 | 1,000 | 107,700 |
| 2022/03/18 | 984 | 1,003 | 983 | 1,003 | 74,500 |
| 2022/03/17 | 996 | 999 | 987 | 989 | 108,300 |
| 2022/03/16 | 994 | 998 | 977 | 981 | 90,700 |
| 2022/03/15 | 960 | 991 | 960 | 987 | 53,500 |
| 2022/03/14 | 946 | 956 | 943 | 948 | 77,300 |
| 2022/03/11 | 944 | 950 | 926 | 936 | 76,400 |
| 2022/03/10 | 948 | 969 | 940 | 963 | 69,800 |
| 2022/03/09 | 918 | 940 | 917 | 920 | 80,500 |
| 2022/03/08 | 944 | 950 | 907 | 916 | 107,900 |
| 2022/03/07 | 980 | 980 | 950 | 950 | 147,000 |
| 2022/03/04 | 1,001 | 1,006 | 988 | 988 | 127,700 |
| 2022/03/03 | 1,001 | 1,010 | 999 | 1,001 | 45,200 |
| 2022/03/02 | 1,020 | 1,020 | 990 | 990 | 141,300 |
| 2022/03/01 | 1,044 | 1,047 | 1,023 | 1,023 | 84,400 |
| 2022/02/28 | 1,040 | 1,046 | 1,031 | 1,036 | 108,000 |
| 2022/02/25 | 1,048 | 1,048 | 1,034 | 1,046 | 57,000 |
| 2022/02/24 | 1,039 | 1,042 | 1,028 | 1,038 | 58,900 |
| 2022/02/22 | 1,055 | 1,058 | 1,037 | 1,044 | 63,100 |
| 2022/02/21 | 1,054 | 1,066 | 1,050 | 1,063 | 29,000 |
| 2022/02/18 | 1,060 | 1,069 | 1,056 | 1,063 | 24,500 |
| 2022/02/17 | 1,066 | 1,073 | 1,059 | 1,062 | 23,500 |
| 2022/02/16 | 1,066 | 1,072 | 1,056 | 1,069 | 73,200 |
| 2022/02/15 | 1,056 | 1,061 | 1,046 | 1,050 | 51,200 |
| 2022/02/14 | 1,050 | 1,056 | 1,045 | 1,048 | 72,300 |
| 2022/02/10 | 1,076 | 1,081 | 1,057 | 1,063 | 80,700 |
| 2022/02/09 | 1,075 | 1,080 | 1,071 | 1,076 | 47,900 |
| 2022/02/08 | 1,078 | 1,093 | 1,062 | 1,068 | 61,400 |
| 2022/02/07 | 1,071 | 1,079 | 1,056 | 1,071 | 41,900 |
| 2022/02/04 | 1,077 | 1,080 | 1,065 | 1,076 | 38,000 |
| 2022/02/03 | 1,061 | 1,078 | 1,057 | 1,064 | 59,200 |
| 2022/02/02 | 1,057 | 1,067 | 1,025 | 1,057 | 181,300 |
| 2022/02/01 | 1,108 | 1,118 | 1,083 | 1,087 | 96,700 |
| 2022/01/31 | 1,080 | 1,094 | 1,075 | 1,094 | 55,400 |
| 2022/01/28 | 1,067 | 1,081 | 1,064 | 1,078 | 40,800 |
| 2022/01/27 | 1,087 | 1,093 | 1,050 | 1,054 | 68,900 |
| 2022/01/26 | 1,085 | 1,095 | 1,079 | 1,079 | 54,500 |
| 2022/01/25 | 1,109 | 1,109 | 1,083 | 1,090 | 67,800 |
| 2022/01/24 | 1,090 | 1,110 | 1,087 | 1,110 | 28,900 |
| 2022/01/21 | 1,090 | 1,098 | 1,076 | 1,091 | 69,200 |
| 2022/01/20 | 1,094 | 1,102 | 1,081 | 1,095 | 41,600 |
| 2022/01/19 | 1,110 | 1,112 | 1,088 | 1,089 | 90,400 |
| 2022/01/18 | 1,152 | 1,155 | 1,120 | 1,120 | 47,000 |
| 2022/01/17 | 1,155 | 1,157 | 1,145 | 1,145 | 42,400 |
| 2022/01/14 | 1,144 | 1,147 | 1,130 | 1,139 | 49,500 |
| 2022/01/13 | 1,146 | 1,154 | 1,143 | 1,145 | 38,000 |
| 2022/01/12 | 1,129 | 1,150 | 1,128 | 1,150 | 41,600 |
| 2022/01/11 | 1,122 | 1,126 | 1,111 | 1,119 | 46,900 |
| 2022/01/07 | 1,128 | 1,144 | 1,119 | 1,121 | 38,800 |
| 2022/01/06 | 1,130 | 1,134 | 1,117 | 1,123 | 60,400 |
| 2022/01/05 | 1,126 | 1,144 | 1,121 | 1,140 | 52,100 |
| 2022/01/04 | 1,119 | 1,125 | 1,112 | 1,119 | 48,300 |