6486 イーグル工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,1391,1391,1281,13645,0001,136
2022-11-241,1321,1371,1281,13464,3001,134
2022-11-221,1111,1281,1111,11772,7001,117
2022-11-211,1071,1151,1031,10843,7001,108
2022-11-181,0881,1021,0861,09969,3001,099
2022-11-171,0851,0961,0851,08629,8001,086
2022-11-161,0981,1031,0831,09946,0001,099
2022-11-151,0891,1041,0861,09845,9001,098
2022-11-141,1261,1261,0891,08973,5001,089
2022-11-111,1401,1401,1061,129153,8001,129
2022-11-101,1251,1251,1101,11096,1001,110
2022-11-091,1211,1361,1201,12772,0001,127
2022-11-081,1291,1291,1161,12071,7001,120
2022-11-071,1271,1281,1141,12248,3001,122
2022-11-041,1111,1241,1111,11890,4001,118
2022-11-021,1021,1181,1021,116124,9001,116
2022-11-011,1081,1101,0961,10636,1001,106
2022-10-311,1031,1161,1021,10472,1001,104
2022-10-281,0831,0971,0781,086271,0001,086
2022-10-271,0951,1011,0861,10158,3001,101
2022-10-261,0991,1051,0931,10562,4001,105
2022-10-251,0851,0941,0811,08882,7001,088
2022-10-241,0861,0891,0721,07668,3001,076
2022-10-211,0701,0801,0651,07063,8001,070
2022-10-201,0791,0831,0731,07949,8001,079
2022-10-191,0901,0951,0831,08746,1001,087
2022-10-181,0951,0951,0801,09047,8001,090
2022-10-171,0721,0851,0701,08146,9001,081
2022-10-141,0901,0941,0711,07987,9001,079
2022-10-131,0581,0691,0521,06260,1001,062
2022-10-121,0721,0731,0581,06088,5001,060
2022-10-111,0801,0801,0681,07492,6001,074
2022-10-071,0941,1171,0881,11158,8001,111
2022-10-061,1021,1241,1021,10759,0001,107
2022-10-051,1201,1241,1061,10861,8001,108
2022-10-041,1051,1151,1041,10976,7001,109
2022-10-031,0661,0841,0621,080115,5001,080
2022-09-301,1221,1221,0781,08490,1001,084
2022-09-291,1351,1351,1191,12977,3001,129
2022-09-281,1441,1451,1231,13899,6001,138
2022-09-271,1381,1551,1381,14577,6001,145
2022-09-261,1761,1761,1351,143168,1001,143
2022-09-221,1701,1851,1651,18597,3001,185
2022-09-211,1901,1901,1781,18356,0001,183
2022-09-201,1961,2071,1931,20160,1001,201
2022-09-161,2001,2011,1841,18668,1001,186
2022-09-151,2041,2101,2011,20256,6001,202
2022-09-141,1901,2081,1861,20276,7001,202
2022-09-131,2291,2291,2071,21882,5001,218
2022-09-121,2361,2471,2211,224181,1001,224
2022-09-091,1991,2171,1961,216237,5001,216
2022-09-081,1781,2091,1771,207179,3001,207
2022-09-071,1501,1721,1501,167183,2001,167
2022-09-061,1591,1641,1471,160147,1001,160
2022-09-051,1401,1501,1321,14371,6001,143
2022-09-021,1501,1591,1451,148135,4001,148
2022-09-011,1571,1641,1381,139167,0001,139
2022-08-311,1741,1871,1621,171180,0001,171
2022-08-301,1671,1871,1611,184192,4001,184
2022-08-291,1561,1601,1461,151180,4001,151
2022-08-261,1571,1801,1531,178204,1001,178
2022-08-251,1311,1661,1311,157344,8001,157
2022-08-241,1111,1251,1111,117196,5001,117
2022-08-231,1001,1211,0961,114128,4001,114
2022-08-221,0901,1181,0881,113121,7001,113
2022-08-191,1111,1121,1001,106100,3001,106
2022-08-181,0841,0951,0811,092102,3001,092
2022-08-171,0981,1171,0981,102149,6001,102
2022-08-161,1001,1001,0821,082120,2001,082
2022-08-151,1141,1171,1041,114150,9001,114
2022-08-121,0851,1031,0781,097192,0001,097
2022-08-101,0391,0721,0351,072192,6001,072
2022-08-091,0331,0401,0221,035140,9001,035
2022-08-081,0271,0361,0221,03098,1001,030
2022-08-051,0091,0291,0081,026121,0001,026
2022-08-041,0351,0351,0071,018180,5001,018
2022-08-031,0301,0381,0161,036378,5001,036
2022-08-021,0061,0241,0001,011142,2001,011
2022-08-011,0081,0241,0081,024110,7001,024
2022-07-291,0141,0141,0021,00673,7001,006
2022-07-281,0211,0241,0081,01468,3001,014
2022-07-271,0211,0251,0171,02150,6001,021
2022-07-261,0291,0361,0261,03266,7001,032
2022-07-251,0561,0561,0241,026119,5001,026
2022-07-221,0441,0451,0331,036104,5001,036
2022-07-211,0361,0441,0281,04169,7001,041
2022-07-201,0281,0361,0231,03394,0001,033
2022-07-191,0051,0171,0021,01369,2001,013
2022-07-151,0001,00599199953,300999
2022-07-1498699998399967,800999
2022-07-1399399798698760,400987
2022-07-121,0001,00098398457,800984
2022-07-119841,0059831,00183,5001,001
2022-07-08978990972972122,600972
2022-07-07975977965974103,900974
2022-07-0696897096496581,800965
2022-07-0597998397398077,500980
2022-07-0497897996697567,600975
2022-07-0198198396496994,000969
2022-06-3097898697598083,000980
2022-06-29995995976978123,700978
2022-06-289981,00499299882,100998
2022-06-271,0011,00498298964,600989
2022-06-24985989978986130,100986
2022-06-2397098996998585,600985
2022-06-2298098497097062,100970
2022-06-2196597696597049,100970
2022-06-2097797795195495,000954
2022-06-17963972960966118,500966
2022-06-1697298297097475,300974
2022-06-1596597496196153,600961
2022-06-14961971957964153,800964
2022-06-13988992970972186,900972
2022-06-101,0081,0091,0011,00586,1001,005
2022-06-091,0161,0201,0101,01162,2001,011
2022-06-081,0221,0271,0151,01962,6001,019
2022-06-071,0181,0321,0161,01774,8001,017
2022-06-061,0111,0191,0091,01464,1001,014
2022-06-031,0281,0281,0121,01382,5001,013
2022-06-021,0191,0301,0091,02884,6001,028
2022-06-011,0071,0251,0061,021122,3001,021
2022-05-319811,0109811,010862,4001,010
2022-05-30970980963975264,400975
2022-05-27968974961964128,200964
2022-05-26935957935954151,700954
2022-05-25947952936936192,600936
2022-05-24949953941944149,400944
2022-05-23955961946949169,100949
2022-05-20954956944953118,400953
2022-05-19937955928954161,900954
2022-05-18950958944955149,000955
2022-05-17944954937950138,500950
2022-05-16984986944948212,200948
2022-05-13963978936969276,100969
2022-05-121,0011,0291,0011,00283,8001,002
2022-05-111,0321,0341,0091,01793,3001,017
2022-05-101,0271,0391,0221,03685,9001,036
2022-05-091,0501,0511,0271,02988,8001,029
2022-05-061,0491,0581,0411,058114,7001,058
2022-05-021,0301,0451,0221,038133,8001,038
2022-04-289741,0399741,038194,1001,038
2022-04-27982989971972170,500972
2022-04-261,0001,008991991185,400991
2022-04-25993995967982231,400982
2022-04-229941,0159851,008486,8001,008
2022-04-2196096495196482,400964
2022-04-20950962948952101,000952
2022-04-1993595093294573,000945
2022-04-1892593391692833,500928
2022-04-1593093492793133,000931
2022-04-1491993791993347,100933
2022-04-1391692190891764,500917
2022-04-1290891990590572,500905
2022-04-1190992190191377,900913
2022-04-08923927911911116,000911
2022-04-0793093091992378,300923
2022-04-06958961938939101,200939
2022-04-0597797796396574,400965
2022-04-0497998597597537,700975
2022-04-0196197795497754,200977
2022-03-3198398997197678,700976
2022-03-301,0021,007985993138,800993
2022-03-291,0291,0331,0171,033100,2001,033
2022-03-281,0251,0371,0221,02978,1001,029
2022-03-251,0311,0311,0151,02484,6001,024
2022-03-241,0031,0239941,02386,9001,023
2022-03-231,0051,0141,0001,012105,6001,012
2022-03-221,0091,0129971,000107,7001,000
2022-03-189841,0039831,00374,5001,003
2022-03-17996999987989108,300989
2022-03-1699499897798190,700981
2022-03-1596099196098753,500987
2022-03-1494695694394877,300948
2022-03-1194495092693676,400936
2022-03-1094896994096369,800963
2022-03-0991894091792080,500920
2022-03-08944950907916107,900916
2022-03-07980980950950147,000950
2022-03-041,0011,006988988127,700988
2022-03-031,0011,0109991,00145,2001,001
2022-03-021,0201,020990990141,300990
2022-03-011,0441,0471,0231,02384,4001,023
2022-02-281,0401,0461,0311,036108,0001,036
2022-02-251,0391,0421,0341,04657,0001,046
2022-02-241,0391,0421,0281,03858,9001,038
2022-02-221,0551,0581,0371,04463,1001,044
2022-02-211,0541,0661,0501,06329,0001,063
2022-02-181,0601,0691,0561,06324,5001,063
2022-02-171,0661,0731,0591,06223,5001,062
2022-02-161,0661,0721,0561,06973,2001,069
2022-02-151,0561,0611,0461,05051,2001,050
2022-02-141,0501,0561,0451,04872,3001,048
2022-02-101,0761,0811,0571,06380,7001,063
2022-02-091,0751,0801,0711,07647,9001,076
2022-02-081,0781,0931,0621,06861,4001,068
2022-02-071,0711,0791,0561,07141,9001,071
2022-02-041,0771,0801,0651,07638,0001,076
2022-02-031,0611,0781,0571,06459,2001,064
2022-02-021,0571,0671,0251,057181,3001,057
2022-02-011,1081,1181,0831,08796,7001,087
2022-01-311,0801,0941,0751,09455,4001,094
2022-01-281,0671,0811,0641,07840,8001,078
2022-01-271,0871,0931,0501,05468,9001,054
2022-01-261,0851,0951,0791,07954,5001,079
2022-01-251,1091,1091,0831,09067,8001,090
2022-01-241,0901,1101,0871,11028,9001,110
2022-01-211,0901,0981,0761,09169,2001,091
2022-01-201,0941,1021,0811,09541,6001,095
2022-01-191,1101,1121,0881,08990,4001,089
2022-01-181,1521,1551,1201,12047,0001,120
2022-01-171,1551,1571,1451,14542,4001,145
2022-01-141,1441,1471,1301,13949,5001,139
2022-01-131,1461,1541,1431,14538,0001,145
2022-01-121,1291,1501,1281,15041,6001,150
2022-01-111,1221,1261,1111,11946,9001,119
2022-01-071,1281,1441,1191,12138,8001,121
2022-01-061,1301,1341,1171,12360,4001,123
2022-01-051,1261,1441,1211,14052,1001,140
2022-01-041,1191,1251,1121,11948,3001,119

分割・併合履歴 : [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.06株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株