6486 イーグル工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 382 | 382 | 380 | 380 | 4,000 | 380 |
| 2001-12-27 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2001-12-26 | 364 | 365 | 358 | 358 | 7,000 | 358 |
| 2001-12-25 | 385 | 385 | 355 | 365 | 41,000 | 365 |
| 2001-12-21 | 361 | 375 | 361 | 375 | 18,000 | 375 |
| 2001-12-20 | 360 | 365 | 360 | 360 | 10,000 | 360 |
| 2001-12-19 | 359 | 359 | 356 | 359 | 7,000 | 359 |
| 2001-12-18 | 360 | 361 | 360 | 360 | 12,000 | 360 |
| 2001-12-17 | 361 | 370 | 361 | 368 | 6,000 | 368 |
| 2001-12-14 | 370 | 370 | 362 | 362 | 36,000 | 362 |
| 2001-12-13 | 375 | 375 | 374 | 375 | 9,000 | 375 |
| 2001-12-12 | 368 | 375 | 368 | 375 | 2,000 | 375 |
| 2001-12-11 | 367 | 367 | 367 | 367 | 8,000 | 367 |
| 2001-12-10 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-12-07 | 377 | 377 | 375 | 375 | 13,000 | 375 |
| 2001-12-06 | 375 | 384 | 375 | 376 | 15,000 | 376 |
| 2001-12-05 | 378 | 378 | 374 | 374 | 60,000 | 374 |
| 2001-12-04 | 362 | 369 | 362 | 369 | 6,000 | 369 |
| 2001-12-03 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-11-30 | 370 | 370 | 361 | 361 | 8,000 | 361 |
| 2001-11-29 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 2001-11-28 | 379 | 379 | 369 | 369 | 5,000 | 369 |
| 2001-11-27 | 380 | 380 | 369 | 369 | 4,000 | 369 |
| 2001-11-26 | 367 | 380 | 367 | 380 | 11,000 | 380 |
| 2001-11-22 | 373 | 374 | 369 | 369 | 27,000 | 369 |
| 2001-11-21 | 361 | 363 | 361 | 363 | 2,000 | 363 |
| 2001-11-20 | 378 | 378 | 365 | 365 | 8,000 | 365 |
| 2001-11-19 | 368 | 371 | 368 | 371 | 9,000 | 371 |
| 2001-11-16 | 358 | 368 | 358 | 368 | 9,000 | 368 |
| 2001-11-15 | 362 | 367 | 357 | 367 | 7,000 | 367 |
| 2001-11-14 | 367 | 367 | 361 | 366 | 14,000 | 366 |
| 2001-11-13 | 367 | 367 | 355 | 355 | 9,000 | 355 |
| 2001-11-12 | 370 | 370 | 362 | 362 | 14,000 | 362 |
| 2001-11-09 | 370 | 373 | 370 | 370 | 6,000 | 370 |
| 2001-11-08 | 366 | 370 | 366 | 370 | 2,000 | 370 |
| 2001-11-07 | 395 | 395 | 369 | 369 | 21,000 | 369 |
| 2001-11-06 | 377 | 390 | 377 | 390 | 10,000 | 390 |
| 2001-11-05 | 399 | 399 | 396 | 397 | 10,000 | 397 |
| 2001-11-02 | 378 | 390 | 378 | 389 | 12,000 | 389 |
| 2001-11-01 | 373 | 377 | 373 | 377 | 6,000 | 377 |
| 2001-10-31 | 370 | 373 | 370 | 373 | 3,000 | 373 |
| 2001-10-30 | 377 | 377 | 371 | 373 | 10,000 | 373 |
| 2001-10-29 | 390 | 390 | 378 | 378 | 3,000 | 378 |
| 2001-10-26 | 399 | 399 | 391 | 391 | 13,000 | 391 |
| 2001-10-25 | 375 | 415 | 375 | 400 | 65,000 | 400 |
| 2001-10-24 | 355 | 367 | 355 | 367 | 26,000 | 367 |
| 2001-10-23 | 353 | 353 | 352 | 353 | 9,000 | 353 |
| 2001-10-22 | 341 | 343 | 341 | 343 | 5,000 | 343 |
| 2001-10-19 | 343 | 343 | 340 | 342 | 5,000 | 342 |
| 2001-10-18 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2001-10-17 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-10-16 | 344 | 344 | 330 | 344 | 12,000 | 344 |
| 2001-10-15 | 330 | 344 | 330 | 334 | 4,000 | 334 |
| 2001-10-12 | 321 | 326 | 321 | 326 | 2,000 | 326 |
| 2001-10-11 | 325 | 330 | 316 | 319 | 15,000 | 319 |
| 2001-10-10 | 320 | 329 | 320 | 327 | 8,000 | 327 |
| 2001-10-09 | 299 | 313 | 298 | 301 | 18,000 | 301 |
| 2001-10-05 | 326 | 326 | 310 | 314 | 9,000 | 314 |
| 2001-10-04 | 328 | 330 | 321 | 321 | 11,000 | 321 |
| 2001-10-03 | 328 | 328 | 314 | 323 | 16,000 | 323 |
| 2001-10-02 | 328 | 328 | 324 | 328 | 9,000 | 328 |
| 2001-10-01 | 329 | 329 | 315 | 328 | 23,000 | 328 |
| 2001-09-28 | 320 | 320 | 309 | 317 | 13,000 | 317 |
| 2001-09-27 | 300 | 300 | 299 | 300 | 3,000 | 300 |
| 2001-09-26 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2001-09-25 | 318 | 318 | 317 | 317 | 13,000 | 317 |
| 2001-09-21 | 316 | 326 | 301 | 326 | 24,000 | 326 |
| 2001-09-20 | 295 | 301 | 294 | 301 | 10,000 | 301 |
| 2001-09-19 | 290 | 293 | 290 | 293 | 5,000 | 293 |
| 2001-09-18 | 310 | 310 | 285 | 285 | 8,000 | 285 |
| 2001-09-17 | 312 | 312 | 298 | 298 | 10,000 | 298 |
| 2001-09-14 | 308 | 308 | 298 | 298 | 29,000 | 298 |
| 2001-09-13 | 295 | 318 | 295 | 298 | 34,000 | 298 |
| 2001-09-12 | 295 | 300 | 295 | 300 | 13,000 | 300 |
| 2001-09-11 | 340 | 340 | 335 | 335 | 2,000 | 335 |
| 2001-09-10 | 343 | 343 | 340 | 340 | 4,000 | 340 |
| 2001-09-07 | 351 | 360 | 343 | 360 | 5,000 | 360 |
| 2001-09-06 | 343 | 351 | 343 | 351 | 4,000 | 351 |
| 2001-09-05 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2001-09-04 | 364 | 364 | 340 | 342 | 11,000 | 342 |
| 2001-09-03 | 352 | 372 | 352 | 372 | 4,000 | 372 |
| 2001-08-31 | 365 | 365 | 351 | 351 | 5,000 | 351 |
| 2001-08-30 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2001-08-29 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2001-08-28 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2001-08-27 | 365 | 365 | 361 | 361 | 5,000 | 361 |
| 2001-08-24 | 389 | 389 | 363 | 364 | 27,000 | 364 |
| 2001-08-23 | 374 | 379 | 374 | 379 | 2,000 | 379 |
| 2001-08-22 | 369 | 370 | 369 | 370 | 5,000 | 370 |
| 2001-08-21 | 370 | 370 | 360 | 360 | 2,000 | 360 |
| 2001-08-20 | 371 | 375 | 371 | 375 | 3,000 | 375 |
| 2001-08-17 | 368 | 368 | 366 | 366 | 7,000 | 366 |
| 2001-08-16 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2001-08-15 | 383 | 383 | 382 | 382 | 3,000 | 382 |
| 2001-08-14 | 366 | 392 | 366 | 382 | 5,000 | 382 |
| 2001-08-13 | 375 | 375 | 365 | 365 | 4,000 | 365 |
| 2001-08-10 | 377 | 377 | 375 | 375 | 6,000 | 375 |
| 2001-08-09 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-08-08 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2001-08-07 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 2001-08-06 | 390 | 390 | 386 | 386 | 8,000 | 386 |
| 2001-08-03 | 396 | 396 | 390 | 390 | 10,000 | 390 |
| 2001-08-02 | 400 | 400 | 396 | 396 | 10,000 | 396 |
| 2001-08-01 | 390 | 394 | 390 | 394 | 5,000 | 394 |
| 2001-07-31 | 387 | 390 | 387 | 388 | 7,000 | 388 |
| 2001-07-30 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2001-07-27 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2001-07-26 | 394 | 394 | 393 | 393 | 2,000 | 393 |
| 2001-07-25 | 400 | 400 | 394 | 394 | 31,000 | 394 |
| 2001-07-24 | 395 | 395 | 390 | 395 | 9,000 | 395 |
| 2001-07-23 | 399 | 399 | 392 | 395 | 8,000 | 395 |
| 2001-07-19 | 390 | 399 | 390 | 394 | 3,000 | 394 |
| 2001-07-18 | 385 | 385 | 384 | 385 | 4,000 | 385 |
| 2001-07-17 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2001-07-16 | 398 | 398 | 395 | 395 | 2,000 | 395 |
| 2001-07-13 | 375 | 399 | 375 | 398 | 10,000 | 398 |
| 2001-07-12 | 358 | 380 | 358 | 380 | 11,000 | 380 |
| 2001-07-11 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2001-07-10 | 360 | 365 | 356 | 365 | 11,000 | 365 |
| 2001-07-09 | 371 | 371 | 365 | 365 | 6,000 | 365 |
| 2001-07-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-07-05 | 397 | 399 | 395 | 395 | 19,000 | 395 |
| 2001-07-03 | 404 | 404 | 400 | 400 | 17,000 | 400 |
| 2001-07-02 | 407 | 407 | 407 | 407 | 4,000 | 407 |
| 2001-06-29 | 420 | 422 | 410 | 410 | 11,000 | 410 |
| 2001-06-28 | 410 | 420 | 405 | 405 | 5,000 | 405 |
| 2001-06-26 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 2001-06-25 | 420 | 420 | 410 | 410 | 26,000 | 410 |
| 2001-06-22 | 410 | 419 | 410 | 419 | 9,000 | 419 |
| 2001-06-21 | 404 | 410 | 404 | 410 | 3,000 | 410 |
| 2001-06-20 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2001-06-19 | 405 | 405 | 400 | 404 | 8,000 | 404 |
| 2001-06-18 | 415 | 415 | 405 | 405 | 4,000 | 405 |
| 2001-06-15 | 423 | 423 | 419 | 419 | 48,000 | 419 |
| 2001-06-14 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2001-06-13 | 409 | 409 | 407 | 407 | 9,000 | 407 |
| 2001-06-12 | 412 | 413 | 409 | 409 | 9,000 | 409 |
| 2001-06-08 | 407 | 412 | 407 | 412 | 38,000 | 412 |
| 2001-06-07 | 405 | 412 | 405 | 412 | 18,000 | 412 |
| 2001-06-05 | 413 | 413 | 403 | 403 | 9,000 | 403 |
| 2001-06-04 | 425 | 425 | 410 | 413 | 7,000 | 413 |
| 2001-06-01 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2001-05-31 | 412 | 425 | 412 | 425 | 9,000 | 425 |
| 2001-05-29 | 419 | 419 | 415 | 415 | 3,000 | 415 |
| 2001-05-28 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2001-05-25 | 431 | 435 | 425 | 429 | 26,000 | 429 |
| 2001-05-24 | 425 | 425 | 421 | 421 | 7,000 | 421 |
| 2001-05-23 | 421 | 429 | 421 | 422 | 8,000 | 422 |
| 2001-05-22 | 424 | 424 | 424 | 424 | 6,000 | 424 |
| 2001-05-21 | 416 | 420 | 415 | 420 | 3,000 | 420 |
| 2001-05-18 | 427 | 427 | 414 | 414 | 7,000 | 414 |
| 2001-05-17 | 445 | 445 | 420 | 430 | 30,000 | 430 |
| 2001-05-16 | 387 | 460 | 387 | 460 | 42,000 | 460 |
| 2001-05-15 | 396 | 396 | 395 | 395 | 5,000 | 395 |
| 2001-05-14 | 401 | 401 | 398 | 398 | 2,000 | 398 |
| 2001-05-11 | 408 | 408 | 406 | 406 | 3,000 | 406 |
| 2001-05-10 | 410 | 410 | 409 | 409 | 5,000 | 409 |
| 2001-05-09 | 410 | 410 | 403 | 405 | 9,000 | 405 |
| 2001-05-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-05-07 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-05-02 | 415 | 415 | 405 | 410 | 6,000 | 410 |
| 2001-05-01 | 410 | 415 | 402 | 415 | 11,000 | 415 |
| 2001-04-27 | 400 | 405 | 400 | 405 | 31,000 | 405 |
| 2001-04-26 | 396 | 410 | 396 | 396 | 43,000 | 396 |
| 2001-04-25 | 399 | 399 | 382 | 390 | 30,000 | 390 |
| 2001-04-24 | 398 | 399 | 393 | 399 | 14,000 | 399 |
| 2001-04-23 | 397 | 397 | 389 | 389 | 15,000 | 389 |
| 2001-04-20 | 388 | 388 | 386 | 386 | 2,000 | 386 |
| 2001-04-19 | 400 | 400 | 385 | 398 | 7,000 | 398 |
| 2001-04-18 | 399 | 400 | 393 | 400 | 9,000 | 400 |
| 2001-04-17 | 393 | 394 | 393 | 394 | 2,000 | 394 |
| 2001-04-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-04-13 | 390 | 392 | 385 | 385 | 7,000 | 385 |
| 2001-04-12 | 386 | 389 | 386 | 389 | 3,000 | 389 |
| 2001-04-11 | 385 | 385 | 374 | 375 | 7,000 | 375 |
| 2001-04-10 | 389 | 404 | 389 | 404 | 3,000 | 404 |
| 2001-04-06 | 409 | 409 | 389 | 389 | 4,000 | 389 |
| 2001-04-05 | 390 | 410 | 380 | 410 | 15,000 | 410 |
| 2001-04-04 | 388 | 390 | 385 | 390 | 9,000 | 390 |
| 2001-04-03 | 400 | 400 | 387 | 390 | 8,000 | 390 |
| 2001-04-02 | 392 | 403 | 391 | 400 | 16,000 | 400 |
| 2001-03-30 | 407 | 407 | 389 | 403 | 7,000 | 403 |
| 2001-03-29 | 408 | 410 | 408 | 408 | 26,000 | 408 |
| 2001-03-28 | 419 | 420 | 399 | 400 | 23,000 | 400 |
| 2001-03-27 | 408 | 434 | 405 | 420 | 44,000 | 420 |
| 2001-03-26 | 384 | 415 | 376 | 410 | 42,000 | 410 |
| 2001-03-23 | 349 | 354 | 343 | 354 | 35,000 | 354 |
| 2001-03-22 | 345 | 350 | 341 | 341 | 15,000 | 341 |
| 2001-03-21 | 330 | 337 | 330 | 337 | 4,000 | 337 |
| 2001-03-19 | 323 | 330 | 323 | 330 | 2,000 | 330 |
| 2001-03-16 | 332 | 334 | 332 | 334 | 4,000 | 334 |
| 2001-03-15 | 320 | 322 | 320 | 322 | 2,000 | 322 |
| 2001-03-14 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-03-13 | 323 | 323 | 320 | 320 | 12,000 | 320 |
| 2001-03-12 | 338 | 338 | 335 | 335 | 22,000 | 335 |
| 2001-03-09 | 337 | 338 | 337 | 338 | 28,000 | 338 |
| 2001-03-08 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2001-03-06 | 323 | 335 | 323 | 335 | 7,000 | 335 |
| 2001-03-05 | 321 | 321 | 321 | 321 | 6,000 | 321 |
| 2001-03-02 | 332 | 332 | 330 | 330 | 2,000 | 330 |
| 2001-03-01 | 329 | 330 | 325 | 330 | 6,000 | 330 |
| 2001-02-28 | 325 | 328 | 321 | 321 | 5,000 | 321 |
| 2001-02-27 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2001-02-26 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2001-02-23 | 338 | 338 | 338 | 338 | 24,000 | 338 |
| 2001-02-22 | 335 | 335 | 333 | 333 | 5,000 | 333 |
| 2001-02-21 | 332 | 333 | 330 | 330 | 13,000 | 330 |
| 2001-02-20 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-02-19 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2001-02-16 | 340 | 340 | 331 | 331 | 6,000 | 331 |
| 2001-02-15 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2001-02-14 | 339 | 339 | 332 | 332 | 2,000 | 332 |
| 2001-02-13 | 332 | 333 | 332 | 333 | 7,000 | 333 |
| 2001-02-08 | 332 | 335 | 332 | 335 | 6,000 | 335 |
| 2001-02-07 | 340 | 340 | 332 | 332 | 3,000 | 332 |
| 2001-02-06 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 2001-02-05 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2001-02-02 | 333 | 333 | 331 | 331 | 2,000 | 331 |
| 2001-02-01 | 335 | 335 | 333 | 333 | 4,000 | 333 |
| 2001-01-31 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-01-30 | 334 | 338 | 334 | 338 | 3,000 | 338 |
| 2001-01-29 | 337 | 337 | 332 | 333 | 4,000 | 333 |
| 2001-01-26 | 330 | 335 | 330 | 331 | 7,000 | 331 |
| 2001-01-25 | 343 | 343 | 330 | 330 | 33,000 | 330 |
| 2001-01-24 | 337 | 346 | 337 | 346 | 12,000 | 346 |
| 2001-01-23 | 340 | 340 | 335 | 335 | 6,000 | 335 |
| 2001-01-22 | 338 | 344 | 335 | 335 | 12,000 | 335 |
| 2001-01-19 | 339 | 340 | 330 | 330 | 46,000 | 330 |
| 2001-01-18 | 336 | 340 | 336 | 340 | 11,000 | 340 |
| 2001-01-17 | 339 | 340 | 336 | 340 | 13,000 | 340 |
| 2001-01-16 | 341 | 341 | 339 | 339 | 7,000 | 339 |
| 2001-01-15 | 329 | 340 | 329 | 336 | 27,000 | 336 |
| 2001-01-12 | 354 | 359 | 354 | 359 | 3,000 | 359 |
| 2001-01-11 | 345 | 349 | 345 | 349 | 8,000 | 349 |
| 2001-01-10 | 349 | 350 | 345 | 350 | 18,000 | 350 |
| 2001-01-09 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2001-01-05 | 356 | 356 | 350 | 350 | 11,000 | 350 |
| 2001-01-04 | 366 | 366 | 366 | 366 | 5,000 | 366 |
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
