6486 イーグル工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 374 | 374 | 367 | 367 | 3,000 | 367 |
| 2000-12-28 | 369 | 374 | 369 | 374 | 8,000 | 374 |
| 2000-12-26 | 362 | 380 | 362 | 379 | 15,000 | 379 |
| 2000-12-25 | 381 | 381 | 380 | 381 | 32,000 | 381 |
| 2000-12-22 | 367 | 367 | 365 | 366 | 4,000 | 366 |
| 2000-12-21 | 375 | 375 | 362 | 362 | 5,000 | 362 |
| 2000-12-20 | 370 | 372 | 370 | 372 | 10,000 | 372 |
| 2000-12-19 | 376 | 376 | 370 | 370 | 16,000 | 370 |
| 2000-12-18 | 380 | 380 | 375 | 375 | 7,000 | 375 |
| 2000-12-15 | 394 | 394 | 381 | 381 | 11,000 | 381 |
| 2000-12-14 | 386 | 389 | 381 | 389 | 5,000 | 389 |
| 2000-12-13 | 395 | 395 | 386 | 387 | 16,000 | 387 |
| 2000-12-12 | 396 | 396 | 396 | 396 | 9,000 | 396 |
| 2000-12-11 | 399 | 399 | 396 | 398 | 11,000 | 398 |
| 2000-12-08 | 395 | 400 | 395 | 395 | 40,000 | 395 |
| 2000-12-07 | 400 | 410 | 399 | 410 | 30,000 | 410 |
| 2000-12-06 | 396 | 410 | 396 | 402 | 45,000 | 402 |
| 2000-12-05 | 410 | 410 | 393 | 395 | 86,000 | 395 |
| 2000-12-04 | 380 | 389 | 377 | 388 | 17,000 | 388 |
| 2000-12-01 | 373 | 380 | 371 | 380 | 22,000 | 380 |
| 2000-11-30 | 366 | 375 | 366 | 374 | 19,000 | 374 |
| 2000-11-29 | 363 | 367 | 363 | 366 | 12,000 | 366 |
| 2000-11-28 | 374 | 374 | 367 | 368 | 20,000 | 368 |
| 2000-11-27 | 350 | 370 | 348 | 369 | 24,000 | 369 |
| 2000-11-24 | 349 | 350 | 342 | 349 | 32,000 | 349 |
| 2000-11-22 | 345 | 345 | 341 | 341 | 12,000 | 341 |
| 2000-11-21 | 341 | 344 | 341 | 343 | 10,000 | 343 |
| 2000-11-20 | 341 | 345 | 341 | 341 | 8,000 | 341 |
| 2000-11-17 | 340 | 340 | 334 | 334 | 4,000 | 334 |
| 2000-11-16 | 338 | 340 | 338 | 340 | 15,000 | 340 |
| 2000-11-15 | 340 | 340 | 338 | 338 | 11,000 | 338 |
| 2000-11-14 | 340 | 340 | 337 | 338 | 6,000 | 338 |
| 2000-11-13 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2000-11-10 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 2000-11-09 | 326 | 330 | 325 | 325 | 39,000 | 325 |
| 2000-11-08 | 335 | 335 | 330 | 330 | 30,000 | 330 |
| 2000-11-07 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2000-11-06 | 337 | 340 | 330 | 339 | 18,000 | 339 |
| 2000-11-02 | 337 | 337 | 335 | 337 | 10,000 | 337 |
| 2000-11-01 | 331 | 337 | 331 | 337 | 4,000 | 337 |
| 2000-10-31 | 337 | 337 | 330 | 331 | 5,000 | 331 |
| 2000-10-30 | 333 | 337 | 333 | 337 | 11,000 | 337 |
| 2000-10-27 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2000-10-26 | 322 | 325 | 322 | 325 | 4,000 | 325 |
| 2000-10-25 | 339 | 339 | 321 | 322 | 34,000 | 322 |
| 2000-10-24 | 334 | 334 | 320 | 325 | 21,000 | 325 |
| 2000-10-23 | 339 | 339 | 328 | 328 | 12,000 | 328 |
| 2000-10-20 | 320 | 335 | 319 | 330 | 43,000 | 330 |
| 2000-10-19 | 319 | 319 | 315 | 315 | 4,000 | 315 |
| 2000-10-18 | 322 | 322 | 315 | 315 | 15,000 | 315 |
| 2000-10-17 | 330 | 330 | 328 | 328 | 2,000 | 328 |
| 2000-10-13 | 315 | 318 | 315 | 318 | 2,000 | 318 |
| 2000-10-12 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-10-11 | 326 | 326 | 320 | 325 | 13,000 | 325 |
| 2000-10-10 | 333 | 333 | 325 | 325 | 6,000 | 325 |
| 2000-10-06 | 334 | 334 | 333 | 333 | 8,000 | 333 |
| 2000-10-05 | 325 | 334 | 325 | 334 | 4,000 | 334 |
| 2000-10-04 | 331 | 333 | 325 | 325 | 7,000 | 325 |
| 2000-10-03 | 331 | 331 | 331 | 331 | 9,000 | 331 |
| 2000-10-02 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-09-29 | 321 | 330 | 321 | 330 | 7,000 | 330 |
| 2000-09-28 | 321 | 321 | 321 | 321 | 7,000 | 321 |
| 2000-09-27 | 328 | 328 | 321 | 321 | 4,000 | 321 |
| 2000-09-26 | 318 | 328 | 318 | 328 | 3,000 | 328 |
| 2000-09-25 | 345 | 345 | 335 | 335 | 27,000 | 335 |
| 2000-09-22 | 344 | 345 | 335 | 335 | 8,000 | 335 |
| 2000-09-21 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 2000-09-20 | 330 | 330 | 330 | 330 | 16,000 | 330 |
| 2000-09-19 | 324 | 329 | 324 | 329 | 5,000 | 329 |
| 2000-09-18 | 320 | 324 | 315 | 324 | 12,000 | 324 |
| 2000-09-14 | 327 | 328 | 324 | 324 | 3,000 | 324 |
| 2000-09-13 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2000-09-12 | 328 | 328 | 318 | 318 | 6,000 | 318 |
| 2000-09-11 | 318 | 328 | 318 | 328 | 3,000 | 328 |
| 2000-09-08 | 316 | 322 | 316 | 317 | 34,000 | 317 |
| 2000-09-07 | 340 | 340 | 330 | 330 | 8,000 | 330 |
| 2000-09-06 | 341 | 341 | 330 | 330 | 14,000 | 330 |
| 2000-09-05 | 340 | 341 | 335 | 340 | 8,000 | 340 |
| 2000-09-04 | 340 | 340 | 331 | 331 | 4,000 | 331 |
| 2000-09-01 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 2000-08-31 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-08-30 | 334 | 334 | 329 | 329 | 9,000 | 329 |
| 2000-08-29 | 349 | 349 | 334 | 334 | 7,000 | 334 |
| 2000-08-28 | 349 | 349 | 348 | 349 | 6,000 | 349 |
| 2000-08-25 | 354 | 354 | 349 | 349 | 23,000 | 349 |
| 2000-08-24 | 336 | 359 | 336 | 359 | 33,000 | 359 |
| 2000-08-23 | 316 | 336 | 316 | 336 | 33,000 | 336 |
| 2000-08-22 | 331 | 331 | 330 | 331 | 5,000 | 331 |
| 2000-08-21 | 336 | 336 | 321 | 331 | 18,000 | 331 |
| 2000-08-18 | 337 | 337 | 335 | 335 | 17,000 | 335 |
| 2000-08-17 | 340 | 340 | 337 | 337 | 9,000 | 337 |
| 2000-08-16 | 348 | 348 | 335 | 335 | 12,000 | 335 |
| 2000-08-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-08-14 | 335 | 339 | 335 | 339 | 3,000 | 339 |
| 2000-08-11 | 343 | 343 | 335 | 335 | 4,000 | 335 |
| 2000-08-10 | 349 | 349 | 348 | 348 | 11,000 | 348 |
| 2000-08-09 | 349 | 350 | 349 | 349 | 3,000 | 349 |
| 2000-08-08 | 344 | 349 | 338 | 349 | 8,000 | 349 |
| 2000-08-07 | 345 | 345 | 344 | 344 | 13,000 | 344 |
| 2000-08-04 | 341 | 349 | 341 | 345 | 8,000 | 345 |
| 2000-08-03 | 350 | 352 | 340 | 340 | 10,000 | 340 |
| 2000-08-02 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-08-01 | 368 | 368 | 351 | 351 | 7,000 | 351 |
| 2000-07-31 | 354 | 356 | 353 | 353 | 25,000 | 353 |
| 2000-07-28 | 363 | 363 | 355 | 356 | 9,000 | 356 |
| 2000-07-27 | 361 | 368 | 361 | 368 | 20,000 | 368 |
| 2000-07-26 | 379 | 379 | 367 | 370 | 19,000 | 370 |
| 2000-07-25 | 385 | 385 | 366 | 366 | 44,000 | 366 |
| 2000-07-24 | 363 | 385 | 363 | 370 | 64,000 | 370 |
| 2000-07-21 | 353 | 358 | 353 | 358 | 11,000 | 358 |
| 2000-07-19 | 354 | 354 | 350 | 350 | 22,000 | 350 |
| 2000-07-18 | 351 | 360 | 351 | 352 | 18,000 | 352 |
| 2000-07-17 | 348 | 350 | 348 | 350 | 21,000 | 350 |
| 2000-07-14 | 355 | 355 | 348 | 348 | 5,000 | 348 |
| 2000-07-13 | 360 | 360 | 356 | 356 | 4,000 | 356 |
| 2000-07-12 | 350 | 360 | 350 | 360 | 41,000 | 360 |
| 2000-07-11 | 350 | 350 | 337 | 348 | 10,000 | 348 |
| 2000-07-10 | 345 | 350 | 345 | 345 | 14,000 | 345 |
| 2000-07-07 | 345 | 345 | 335 | 335 | 28,000 | 335 |
| 2000-07-06 | 356 | 356 | 345 | 345 | 22,000 | 345 |
| 2000-07-05 | 362 | 362 | 355 | 356 | 4,000 | 356 |
| 2000-07-04 | 345 | 362 | 345 | 362 | 32,000 | 362 |
| 2000-07-03 | 340 | 342 | 340 | 340 | 12,000 | 340 |
| 2000-06-30 | 332 | 336 | 332 | 335 | 11,000 | 335 |
| 2000-06-29 | 329 | 335 | 329 | 332 | 4,000 | 332 |
| 2000-06-28 | 330 | 330 | 322 | 326 | 8,000 | 326 |
| 2000-06-27 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2000-06-26 | 327 | 327 | 327 | 327 | 4,000 | 327 |
| 2000-06-23 | 339 | 339 | 316 | 323 | 36,000 | 323 |
| 2000-06-22 | 333 | 333 | 328 | 329 | 23,000 | 329 |
| 2000-06-21 | 330 | 335 | 330 | 333 | 9,000 | 333 |
| 2000-06-20 | 335 | 335 | 330 | 335 | 15,000 | 335 |
| 2000-06-19 | 337 | 337 | 335 | 335 | 5,000 | 335 |
| 2000-06-16 | 330 | 338 | 330 | 338 | 11,000 | 338 |
| 2000-06-15 | 345 | 345 | 331 | 338 | 70,000 | 338 |
| 2000-06-14 | 341 | 341 | 335 | 335 | 10,000 | 335 |
| 2000-06-13 | 333 | 340 | 333 | 340 | 33,000 | 340 |
| 2000-06-12 | 330 | 335 | 330 | 333 | 15,000 | 333 |
| 2000-06-09 | 332 | 332 | 329 | 329 | 14,000 | 329 |
| 2000-06-08 | 340 | 340 | 332 | 332 | 7,000 | 332 |
| 2000-06-07 | 327 | 339 | 327 | 339 | 16,000 | 339 |
| 2000-06-06 | 329 | 329 | 325 | 325 | 11,000 | 325 |
| 2000-06-05 | 326 | 331 | 326 | 327 | 6,000 | 327 |
| 2000-06-02 | 325 | 338 | 325 | 326 | 27,000 | 326 |
| 2000-06-01 | 325 | 325 | 324 | 325 | 12,000 | 325 |
| 2000-05-31 | 324 | 325 | 324 | 325 | 9,000 | 325 |
| 2000-05-30 | 340 | 340 | 326 | 326 | 5,000 | 326 |
| 2000-05-29 | 337 | 340 | 315 | 340 | 14,000 | 340 |
| 2000-05-26 | 337 | 337 | 337 | 337 | 4,000 | 337 |
| 2000-05-25 | 339 | 339 | 335 | 337 | 25,000 | 337 |
| 2000-05-24 | 336 | 336 | 324 | 329 | 7,000 | 329 |
| 2000-05-23 | 335 | 335 | 334 | 335 | 6,000 | 335 |
| 2000-05-22 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2000-05-19 | 337 | 337 | 335 | 335 | 5,000 | 335 |
| 2000-05-18 | 342 | 342 | 336 | 337 | 9,000 | 337 |
| 2000-05-17 | 342 | 345 | 342 | 342 | 7,000 | 342 |
| 2000-05-16 | 345 | 345 | 337 | 337 | 25,000 | 337 |
| 2000-05-15 | 325 | 345 | 320 | 345 | 22,000 | 345 |
| 2000-05-12 | 328 | 328 | 327 | 328 | 5,000 | 328 |
| 2000-05-11 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2000-05-10 | 313 | 316 | 310 | 310 | 8,000 | 310 |
| 2000-05-09 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2000-05-08 | 314 | 314 | 309 | 312 | 4,000 | 312 |
| 2000-05-02 | 304 | 314 | 304 | 314 | 3,000 | 314 |
| 2000-05-01 | 317 | 319 | 316 | 319 | 6,000 | 319 |
| 2000-04-28 | 304 | 304 | 302 | 302 | 9,000 | 302 |
| 2000-04-27 | 303 | 304 | 303 | 304 | 8,000 | 304 |
| 2000-04-26 | 300 | 304 | 300 | 302 | 7,000 | 302 |
| 2000-04-25 | 340 | 340 | 314 | 314 | 37,000 | 314 |
| 2000-04-24 | 325 | 328 | 324 | 328 | 4,000 | 328 |
| 2000-04-21 | 321 | 322 | 321 | 322 | 3,000 | 322 |
| 2000-04-20 | 320 | 329 | 320 | 320 | 20,000 | 320 |
| 2000-04-19 | 344 | 350 | 340 | 350 | 20,000 | 350 |
| 2000-04-18 | 335 | 337 | 335 | 337 | 5,000 | 337 |
| 2000-04-17 | 335 | 335 | 330 | 330 | 8,000 | 330 |
| 2000-04-13 | 348 | 348 | 336 | 336 | 19,000 | 336 |
| 2000-04-12 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2000-04-11 | 339 | 339 | 334 | 335 | 8,000 | 335 |
| 2000-04-10 | 349 | 349 | 334 | 334 | 10,000 | 334 |
| 2000-04-07 | 325 | 325 | 324 | 324 | 8,000 | 324 |
| 2000-04-06 | 320 | 332 | 320 | 325 | 17,000 | 325 |
| 2000-04-05 | 320 | 330 | 320 | 320 | 8,000 | 320 |
| 2000-04-04 | 316 | 320 | 316 | 320 | 8,000 | 320 |
| 2000-04-03 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2000-03-31 | 320 | 320 | 317 | 317 | 4,000 | 317 |
| 2000-03-30 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2000-03-29 | 328 | 328 | 320 | 320 | 12,000 | 320 |
| 2000-03-28 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2000-03-27 | 302 | 321 | 302 | 321 | 17,000 | 321 |
| 2000-03-24 | 332 | 332 | 317 | 317 | 32,000 | 317 |
| 2000-03-23 | 325 | 327 | 325 | 327 | 12,000 | 327 |
| 2000-03-22 | 324 | 325 | 323 | 323 | 6,000 | 323 |
| 2000-03-21 | 319 | 322 | 315 | 322 | 16,000 | 322 |
| 2000-03-17 | 308 | 320 | 308 | 320 | 9,000 | 320 |
| 2000-03-16 | 300 | 308 | 290 | 308 | 22,000 | 308 |
| 2000-03-15 | 316 | 316 | 305 | 305 | 9,000 | 305 |
| 2000-03-14 | 305 | 313 | 305 | 312 | 7,000 | 312 |
| 2000-03-13 | 305 | 306 | 305 | 306 | 5,000 | 306 |
| 2000-03-10 | 316 | 320 | 316 | 320 | 32,000 | 320 |
| 2000-03-09 | 305 | 310 | 300 | 300 | 8,000 | 300 |
| 2000-03-08 | 305 | 305 | 300 | 305 | 5,000 | 305 |
| 2000-03-07 | 304 | 310 | 304 | 307 | 9,000 | 307 |
| 2000-03-06 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2000-03-03 | 305 | 305 | 300 | 300 | 10,000 | 300 |
| 2000-03-02 | 315 | 315 | 314 | 314 | 4,000 | 314 |
| 2000-02-29 | 290 | 300 | 290 | 291 | 15,000 | 291 |
| 2000-02-28 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2000-02-25 | 305 | 305 | 300 | 301 | 29,000 | 301 |
| 2000-02-24 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2000-02-23 | 286 | 291 | 286 | 291 | 9,000 | 291 |
| 2000-02-22 | 286 | 287 | 286 | 287 | 5,000 | 287 |
| 2000-02-21 | 286 | 288 | 286 | 286 | 30,000 | 286 |
| 2000-02-18 | 302 | 302 | 286 | 286 | 11,000 | 286 |
| 2000-02-17 | 302 | 302 | 300 | 300 | 4,000 | 300 |
| 2000-02-16 | 300 | 301 | 300 | 301 | 16,000 | 301 |
| 2000-02-15 | 301 | 301 | 300 | 300 | 6,000 | 300 |
| 2000-02-14 | 315 | 315 | 300 | 300 | 9,000 | 300 |
| 2000-02-10 | 297 | 297 | 295 | 295 | 44,000 | 295 |
| 2000-02-09 | 300 | 300 | 297 | 297 | 22,000 | 297 |
| 2000-02-08 | 300 | 302 | 299 | 300 | 25,000 | 300 |
| 2000-02-07 | 310 | 314 | 303 | 303 | 36,000 | 303 |
| 2000-02-04 | 323 | 324 | 310 | 310 | 16,000 | 310 |
| 2000-02-03 | 315 | 322 | 315 | 322 | 2,000 | 322 |
| 2000-02-02 | 323 | 323 | 313 | 313 | 7,000 | 313 |
| 2000-02-01 | 310 | 320 | 310 | 310 | 7,000 | 310 |
| 2000-01-31 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2000-01-28 | 310 | 311 | 310 | 310 | 7,000 | 310 |
| 2000-01-27 | 310 | 313 | 308 | 309 | 23,000 | 309 |
| 2000-01-26 | 313 | 313 | 310 | 310 | 16,000 | 310 |
| 2000-01-25 | 322 | 322 | 313 | 313 | 30,000 | 313 |
| 2000-01-24 | 322 | 334 | 313 | 333 | 43,000 | 333 |
| 2000-01-21 | 310 | 323 | 308 | 315 | 19,000 | 315 |
| 2000-01-20 | 311 | 311 | 309 | 310 | 34,000 | 310 |
| 2000-01-19 | 315 | 315 | 310 | 311 | 17,000 | 311 |
| 2000-01-18 | 316 | 316 | 311 | 311 | 20,000 | 311 |
| 2000-01-17 | 307 | 315 | 307 | 314 | 9,000 | 314 |
| 2000-01-14 | 307 | 310 | 307 | 307 | 11,000 | 307 |
| 2000-01-13 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-01-12 | 310 | 329 | 305 | 305 | 9,000 | 305 |
| 2000-01-11 | 315 | 315 | 312 | 315 | 17,000 | 315 |
| 2000-01-07 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2000-01-06 | 310 | 317 | 310 | 317 | 5,000 | 317 |
| 2000-01-05 | 320 | 320 | 310 | 310 | 15,000 | 310 |
| 2000-01-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
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
