6486 イーグル工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,2981,3031,2791,292164,1001,292
2021-07-291,2801,3021,2641,289142,7001,289
2021-07-281,2901,3091,2721,276168,7001,276
2021-07-271,2631,3081,2601,298369,4001,298
2021-07-261,2311,2731,2271,262476,8001,262
2021-07-211,2591,2761,1701,2011,016,7001,201
2021-07-201,1091,1091,1011,10966,2001,109
2021-07-191,1511,1521,1111,11865,9001,118
2021-07-161,1361,1561,1361,15576,0001,155
2021-07-151,1391,1481,1351,13957,2001,139
2021-07-141,1461,1461,1361,13657,2001,136
2021-07-131,1261,1481,1211,147121,7001,147
2021-07-121,1101,1251,1061,12478,1001,124
2021-07-091,1001,1001,0801,095123,5001,095
2021-07-081,1201,1271,1041,10495,6001,104
2021-07-071,1191,1241,1101,11168,7001,111
2021-07-061,1261,1371,1231,12842,0001,128
2021-07-051,1411,1411,1251,12544,8001,125
2021-07-021,1231,1461,1231,14580,2001,145
2021-07-011,1261,1281,1181,12263,7001,122
2021-06-301,1301,1351,1231,12358,4001,123
2021-06-291,1371,1371,1191,12565,2001,125
2021-06-281,1251,1381,1251,13750,2001,137
2021-06-251,1151,1281,1101,125149,2001,125
2021-06-241,1021,1131,0991,11067,4001,110
2021-06-231,1091,1101,0961,09760,9001,097
2021-06-221,0991,1091,0841,10981,8001,109
2021-06-211,0841,1061,0681,069158,3001,069
2021-06-181,1211,1281,1031,103153,8001,103
2021-06-171,1201,1261,1191,12052,2001,120
2021-06-161,1161,1281,1161,12261,9001,122
2021-06-151,1181,1181,1111,11675,3001,116
2021-06-141,1211,1281,1111,11182,4001,111
2021-06-111,1341,1341,1161,12099,6001,120
2021-06-101,1481,1481,1341,13459,8001,134
2021-06-091,1671,1731,1481,14853,9001,148
2021-06-081,1521,1681,1451,16388,2001,163
2021-06-071,1721,1721,1501,15270,5001,152
2021-06-041,1441,1561,1411,15562,2001,155
2021-06-031,1431,1471,1381,14156,1001,141
2021-06-021,1501,1521,1371,14380,9001,143
2021-06-011,1241,1411,1241,14156,5001,141
2021-05-311,1401,1421,1171,12170,0001,121
2021-05-281,1331,1481,1321,14665,6001,146
2021-05-271,1351,1431,1181,118107,8001,118
2021-05-261,1311,1371,1281,13542,9001,135
2021-05-251,1491,1501,1351,13767,9001,137
2021-05-241,1401,1511,1401,15144,5001,151
2021-05-211,1461,1461,1291,13256,4001,132
2021-05-201,1241,1431,1231,14065,5001,140
2021-05-191,1351,1461,1231,12456,8001,124
2021-05-181,1331,1521,1281,14870,0001,148
2021-05-171,1251,1451,1091,115112,1001,115
2021-05-141,1261,1501,1111,123168,9001,123
2021-05-131,1361,1601,1361,14194,6001,141
2021-05-121,1761,1781,1451,16086,0001,160
2021-05-111,1851,1981,1771,17875,0001,178
2021-05-101,1971,2041,1951,20049,4001,200
2021-05-071,2001,2021,1861,19687,2001,196
2021-05-061,1611,2011,1611,192153,1001,192
2021-04-301,1731,1821,1611,161126,4001,161
2021-04-281,1741,1931,1711,18593,0001,185
2021-04-271,1801,1911,1661,17696,2001,176
2021-04-261,1991,1991,1821,186138,7001,186
2021-04-231,2191,2251,2041,204137,2001,204
2021-04-221,2291,2421,2181,222119,2001,222
2021-04-211,2351,2401,2071,209242,5001,209
2021-04-201,2671,2821,2501,272476,7001,272
2021-04-191,2101,2321,2071,21668,4001,216
2021-04-161,2171,2231,2071,21760,7001,217
2021-04-151,2151,2251,2121,21970,7001,219
2021-04-141,2161,2221,2071,220117,3001,220
2021-04-131,2251,2441,2161,216134,3001,216
2021-04-121,2171,2281,2041,225106,3001,225
2021-04-091,2251,2311,2151,22165,7001,221
2021-04-081,2391,2391,2111,22375,1001,223
2021-04-071,2171,2421,2171,23989,9001,239
2021-04-061,2621,2621,2161,217173,9001,217
2021-04-051,2381,2511,2251,243297,0001,243
2021-04-021,1901,1911,1551,180133,9001,180
2021-04-011,2071,2261,1771,178256,0001,178
2021-03-311,2241,2251,1911,192170,8001,192
2021-03-301,2151,2311,1991,230157,7001,230
2021-03-291,2671,2801,2371,250252,9001,250
2021-03-261,2751,2861,2531,259217,9001,259
2021-03-251,2451,2701,2411,241137,4001,241
2021-03-241,2581,2681,2251,234205,6001,234
2021-03-231,2951,3231,2821,283344,2001,283
2021-03-221,2591,2841,2491,265213,6001,265
2021-03-191,2621,2831,2581,275198,7001,275
2021-03-181,2641,2821,2481,278214,2001,278
2021-03-171,2301,2571,2251,257171,7001,257
2021-03-161,2391,2391,2191,237144,2001,237
2021-03-151,2161,2441,2051,232303,9001,232
2021-03-121,1581,1871,1481,187183,0001,187
2021-03-111,1591,1711,1521,156120,3001,156
2021-03-101,1591,1631,1441,161129,9001,161
2021-03-091,1451,1551,1351,150126,9001,150
2021-03-081,1391,1471,1211,126153,5001,126
2021-03-051,1111,1251,0951,124160,1001,124
2021-03-041,1381,1501,1101,132242,4001,132
2021-03-031,1181,1331,1141,133340,4001,133
2021-03-021,1301,1301,1141,125302,3001,125
2021-03-011,1061,1291,1011,112217,4001,112
2021-02-261,1311,1311,0831,083228,7001,083
2021-02-251,1401,1411,1241,131140,2001,131
2021-02-241,1481,1501,1261,132159,0001,132
2021-02-221,1691,1691,1471,153121,9001,153
2021-02-191,1421,1501,0771,139260,9001,139
2021-02-181,1801,1801,1581,16187,8001,161
2021-02-171,1551,1821,1521,179149,6001,179
2021-02-161,1701,1811,1641,174124,3001,174
2021-02-151,2001,2091,1731,175141,9001,175
2021-02-121,1821,2021,1821,197177,2001,197
2021-02-101,1991,2031,1811,182151,2001,182
2021-02-091,2201,2261,1801,195206,3001,195
2021-02-081,2181,2201,2041,209197,6001,209
2021-02-051,2091,2191,1981,218161,0001,218
2021-02-041,2191,2231,1931,208228,4001,208
2021-02-031,2251,2311,1881,221475,6001,221
2021-02-021,1981,2501,1871,250549,6001,250
2021-02-011,1001,1651,1001,156269,0001,156
2021-01-291,1721,1801,0921,092520,6001,092
2021-01-281,0371,1281,0371,118734,4001,118
2021-01-271,0111,0271,0031,02383,5001,023
2021-01-261,0011,0129921,011104,4001,011
2021-01-259951,0089901,00368,2001,003
2021-01-22977994969990107,600990
2021-01-2198599397998557,500985
2021-01-2098098096997984,500979
2021-01-1999099598098074,900980
2021-01-1899499898298780,300987
2021-01-151,0171,01799499588,800995
2021-01-141,0131,0271,0091,017116,9001,017
2021-01-131,0051,0161,0031,01160,7001,011
2021-01-121,0131,0131,0021,00887,9001,008
2021-01-089961,0159911,015162,3001,015
2021-01-071,0071,010986990112,800990
2021-01-0698199397798774,900987
2021-01-05979994972980106,300980
2021-01-041,0001,000966975146,000975

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