6486 イーグル工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2002-12-27 | 381 | 399 | 381 | 399 | 11,000 | 399 |
| 2002-12-26 | 379 | 393 | 379 | 393 | 11,000 | 393 |
| 2002-12-25 | 379 | 384 | 372 | 379 | 54,000 | 379 |
| 2002-12-24 | 380 | 380 | 372 | 378 | 35,000 | 378 |
| 2002-12-20 | 370 | 380 | 370 | 372 | 24,000 | 372 |
| 2002-12-19 | 387 | 387 | 373 | 373 | 19,000 | 373 |
| 2002-12-18 | 386 | 387 | 386 | 386 | 19,000 | 386 |
| 2002-12-17 | 381 | 390 | 373 | 390 | 42,000 | 390 |
| 2002-12-16 | 381 | 381 | 380 | 380 | 10,000 | 380 |
| 2002-12-13 | 392 | 396 | 392 | 394 | 55,000 | 394 |
| 2002-12-12 | 404 | 404 | 396 | 397 | 20,000 | 397 |
| 2002-12-11 | 399 | 408 | 399 | 405 | 19,000 | 405 |
| 2002-12-10 | 410 | 418 | 410 | 414 | 32,000 | 414 |
| 2002-12-09 | 420 | 420 | 419 | 420 | 14,000 | 420 |
| 2002-12-06 | 422 | 423 | 420 | 423 | 7,000 | 423 |
| 2002-12-05 | 425 | 425 | 421 | 421 | 64,000 | 421 |
| 2002-12-04 | 424 | 429 | 422 | 424 | 43,000 | 424 |
| 2002-12-03 | 428 | 430 | 425 | 425 | 23,000 | 425 |
| 2002-12-02 | 420 | 428 | 420 | 428 | 49,000 | 428 |
| 2002-11-29 | 409 | 420 | 409 | 420 | 49,000 | 420 |
| 2002-11-28 | 410 | 414 | 410 | 414 | 27,000 | 414 |
| 2002-11-27 | 411 | 413 | 409 | 413 | 22,000 | 413 |
| 2002-11-26 | 413 | 413 | 410 | 410 | 12,000 | 410 |
| 2002-11-25 | 410 | 413 | 410 | 413 | 55,000 | 413 |
| 2002-11-22 | 409 | 410 | 403 | 410 | 24,000 | 410 |
| 2002-11-21 | 392 | 400 | 392 | 400 | 13,000 | 400 |
| 2002-11-20 | 385 | 393 | 380 | 392 | 19,000 | 392 |
| 2002-11-19 | 377 | 377 | 370 | 371 | 6,000 | 371 |
| 2002-11-18 | 378 | 378 | 368 | 374 | 28,000 | 374 |
| 2002-11-15 | 400 | 400 | 393 | 393 | 10,000 | 393 |
| 2002-11-14 | 393 | 395 | 393 | 395 | 8,000 | 395 |
| 2002-11-13 | 404 | 404 | 399 | 399 | 4,000 | 399 |
| 2002-11-12 | 410 | 410 | 405 | 405 | 4,000 | 405 |
| 2002-11-11 | 414 | 414 | 410 | 410 | 11,000 | 410 |
| 2002-11-08 | 413 | 414 | 413 | 414 | 9,000 | 414 |
| 2002-11-07 | 415 | 415 | 412 | 414 | 8,000 | 414 |
| 2002-11-06 | 410 | 415 | 405 | 415 | 14,000 | 415 |
| 2002-11-05 | 404 | 410 | 401 | 410 | 13,000 | 410 |
| 2002-11-01 | 402 | 403 | 392 | 403 | 10,000 | 403 |
| 2002-10-31 | 403 | 404 | 399 | 400 | 15,000 | 400 |
| 2002-10-30 | 402 | 403 | 400 | 403 | 14,000 | 403 |
| 2002-10-29 | 405 | 405 | 404 | 404 | 3,000 | 404 |
| 2002-10-28 | 405 | 405 | 401 | 405 | 5,000 | 405 |
| 2002-10-25 | 405 | 405 | 401 | 405 | 37,000 | 405 |
| 2002-10-24 | 397 | 404 | 397 | 404 | 15,000 | 404 |
| 2002-10-23 | 395 | 403 | 390 | 401 | 16,000 | 401 |
| 2002-10-22 | 414 | 414 | 410 | 410 | 7,000 | 410 |
| 2002-10-21 | 405 | 413 | 404 | 413 | 15,000 | 413 |
| 2002-10-18 | 400 | 403 | 399 | 403 | 11,000 | 403 |
| 2002-10-17 | 404 | 404 | 399 | 400 | 5,000 | 400 |
| 2002-10-16 | 403 | 404 | 399 | 403 | 10,000 | 403 |
| 2002-10-15 | 392 | 404 | 392 | 398 | 8,000 | 398 |
| 2002-10-11 | 390 | 390 | 389 | 389 | 4,000 | 389 |
| 2002-10-10 | 385 | 385 | 379 | 380 | 19,000 | 380 |
| 2002-10-09 | 402 | 402 | 397 | 397 | 11,000 | 397 |
| 2002-10-08 | 389 | 392 | 389 | 392 | 5,000 | 392 |
| 2002-10-07 | 402 | 402 | 390 | 390 | 8,000 | 390 |
| 2002-10-04 | 413 | 413 | 400 | 400 | 11,000 | 400 |
| 2002-10-03 | 410 | 410 | 407 | 408 | 16,000 | 408 |
| 2002-10-02 | 410 | 410 | 409 | 410 | 5,000 | 410 |
| 2002-10-01 | 414 | 414 | 401 | 401 | 6,000 | 401 |
| 2002-09-30 | 414 | 415 | 414 | 414 | 15,000 | 414 |
| 2002-09-27 | 414 | 415 | 411 | 415 | 11,000 | 415 |
| 2002-09-26 | 414 | 415 | 414 | 415 | 15,000 | 415 |
| 2002-09-25 | 412 | 415 | 407 | 415 | 8,000 | 415 |
| 2002-09-24 | 412 | 416 | 411 | 415 | 45,000 | 415 |
| 2002-09-20 | 409 | 410 | 405 | 407 | 16,000 | 407 |
| 2002-09-19 | 397 | 406 | 397 | 406 | 12,000 | 406 |
| 2002-09-18 | 404 | 404 | 402 | 402 | 9,000 | 402 |
| 2002-09-17 | 396 | 407 | 396 | 399 | 11,000 | 399 |
| 2002-09-13 | 385 | 395 | 385 | 395 | 59,000 | 395 |
| 2002-09-12 | 380 | 400 | 380 | 400 | 31,000 | 400 |
| 2002-09-11 | 375 | 377 | 375 | 375 | 14,000 | 375 |
| 2002-09-10 | 373 | 390 | 373 | 374 | 16,000 | 374 |
| 2002-09-09 | 373 | 373 | 372 | 372 | 5,000 | 372 |
| 2002-09-06 | 379 | 379 | 378 | 378 | 7,000 | 378 |
| 2002-09-05 | 370 | 390 | 370 | 379 | 14,000 | 379 |
| 2002-09-04 | 374 | 375 | 370 | 370 | 13,000 | 370 |
| 2002-09-03 | 388 | 388 | 375 | 375 | 20,000 | 375 |
| 2002-09-02 | 380 | 390 | 375 | 390 | 16,000 | 390 |
| 2002-08-30 | 400 | 400 | 395 | 395 | 15,000 | 395 |
| 2002-08-29 | 413 | 413 | 400 | 400 | 13,000 | 400 |
| 2002-08-28 | 416 | 416 | 408 | 413 | 8,000 | 413 |
| 2002-08-27 | 410 | 419 | 407 | 411 | 17,000 | 411 |
| 2002-08-26 | 398 | 423 | 398 | 420 | 17,000 | 420 |
| 2002-08-23 | 426 | 426 | 413 | 413 | 34,000 | 413 |
| 2002-08-22 | 405 | 427 | 401 | 424 | 44,000 | 424 |
| 2002-08-21 | 397 | 400 | 397 | 400 | 21,000 | 400 |
| 2002-08-20 | 398 | 398 | 393 | 394 | 11,000 | 394 |
| 2002-08-19 | 397 | 397 | 388 | 388 | 14,000 | 388 |
| 2002-08-16 | 400 | 400 | 396 | 397 | 8,000 | 397 |
| 2002-08-15 | 400 | 400 | 393 | 400 | 5,000 | 400 |
| 2002-08-14 | 390 | 397 | 390 | 397 | 12,000 | 397 |
| 2002-08-13 | 388 | 397 | 388 | 397 | 4,000 | 397 |
| 2002-08-12 | 404 | 404 | 378 | 383 | 9,000 | 383 |
| 2002-08-09 | 390 | 409 | 389 | 409 | 28,000 | 409 |
| 2002-08-08 | 385 | 385 | 377 | 380 | 6,000 | 380 |
| 2002-08-07 | 381 | 381 | 380 | 380 | 5,000 | 380 |
| 2002-08-06 | 392 | 392 | 377 | 377 | 3,000 | 377 |
| 2002-08-05 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2002-08-02 | 413 | 413 | 396 | 396 | 16,000 | 396 |
| 2002-08-01 | 409 | 410 | 405 | 410 | 11,000 | 410 |
| 2002-07-31 | 417 | 417 | 405 | 409 | 16,000 | 409 |
| 2002-07-30 | 413 | 422 | 412 | 422 | 37,000 | 422 |
| 2002-07-29 | 385 | 426 | 375 | 426 | 38,000 | 426 |
| 2002-07-26 | 372 | 387 | 372 | 387 | 23,000 | 387 |
| 2002-07-25 | 372 | 372 | 369 | 372 | 45,000 | 372 |
| 2002-07-24 | 375 | 375 | 368 | 368 | 21,000 | 368 |
| 2002-07-23 | 366 | 375 | 366 | 373 | 14,000 | 373 |
| 2002-07-22 | 360 | 391 | 360 | 391 | 8,000 | 391 |
| 2002-07-19 | 365 | 365 | 360 | 360 | 5,000 | 360 |
| 2002-07-18 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2002-07-17 | 360 | 369 | 355 | 369 | 13,000 | 369 |
| 2002-07-16 | 375 | 376 | 360 | 360 | 24,000 | 360 |
| 2002-07-15 | 378 | 378 | 375 | 375 | 4,000 | 375 |
| 2002-07-12 | 395 | 395 | 393 | 393 | 2,000 | 393 |
| 2002-07-11 | 386 | 386 | 380 | 380 | 9,000 | 380 |
| 2002-07-10 | 381 | 396 | 381 | 386 | 6,000 | 386 |
| 2002-07-09 | 385 | 385 | 381 | 381 | 3,000 | 381 |
| 2002-07-08 | 390 | 390 | 386 | 386 | 6,000 | 386 |
| 2002-07-05 | 391 | 391 | 391 | 391 | 8,000 | 391 |
| 2002-07-04 | 383 | 390 | 382 | 387 | 11,000 | 387 |
| 2002-07-03 | 404 | 413 | 404 | 413 | 6,000 | 413 |
| 2002-07-02 | 374 | 385 | 370 | 385 | 6,000 | 385 |
| 2002-07-01 | 388 | 389 | 388 | 389 | 3,000 | 389 |
| 2002-06-28 | 381 | 389 | 381 | 389 | 26,000 | 389 |
| 2002-06-27 | 370 | 373 | 370 | 370 | 5,000 | 370 |
| 2002-06-26 | 401 | 401 | 380 | 385 | 15,000 | 385 |
| 2002-06-25 | 405 | 405 | 404 | 404 | 21,000 | 404 |
| 2002-06-24 | 403 | 416 | 403 | 416 | 17,000 | 416 |
| 2002-06-21 | 396 | 402 | 396 | 402 | 3,000 | 402 |
| 2002-06-20 | 400 | 400 | 396 | 396 | 8,000 | 396 |
| 2002-06-19 | 405 | 405 | 400 | 400 | 18,000 | 400 |
| 2002-06-18 | 396 | 411 | 396 | 403 | 5,000 | 403 |
| 2002-06-17 | 420 | 420 | 390 | 390 | 14,000 | 390 |
| 2002-06-14 | 434 | 434 | 420 | 420 | 113,000 | 420 |
| 2002-06-13 | 435 | 435 | 426 | 426 | 14,000 | 426 |
| 2002-06-12 | 442 | 442 | 434 | 434 | 7,000 | 434 |
| 2002-06-11 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2002-06-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-06-06 | 455 | 455 | 450 | 450 | 14,000 | 450 |
| 2002-06-05 | 458 | 460 | 457 | 460 | 7,000 | 460 |
| 2002-06-04 | 464 | 464 | 458 | 458 | 9,000 | 458 |
| 2002-06-03 | 461 | 461 | 455 | 456 | 5,000 | 456 |
| 2002-05-31 | 458 | 458 | 456 | 456 | 2,000 | 456 |
| 2002-05-30 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2002-05-29 | 465 | 465 | 461 | 461 | 9,000 | 461 |
| 2002-05-28 | 466 | 470 | 460 | 465 | 37,000 | 465 |
| 2002-05-27 | 442 | 464 | 442 | 464 | 43,000 | 464 |
| 2002-05-24 | 440 | 446 | 440 | 442 | 30,000 | 442 |
| 2002-05-23 | 442 | 442 | 440 | 440 | 13,000 | 440 |
| 2002-05-22 | 440 | 440 | 438 | 440 | 11,000 | 440 |
| 2002-05-21 | 430 | 440 | 430 | 435 | 26,000 | 435 |
| 2002-05-20 | 434 | 434 | 423 | 424 | 4,000 | 424 |
| 2002-05-17 | 433 | 434 | 431 | 434 | 4,000 | 434 |
| 2002-05-16 | 433 | 434 | 431 | 434 | 5,000 | 434 |
| 2002-05-15 | 433 | 433 | 423 | 426 | 11,000 | 426 |
| 2002-05-14 | 429 | 433 | 429 | 433 | 5,000 | 433 |
| 2002-05-13 | 425 | 430 | 425 | 430 | 3,000 | 430 |
| 2002-05-10 | 430 | 430 | 415 | 415 | 4,000 | 415 |
| 2002-05-09 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-05-08 | 426 | 426 | 425 | 425 | 6,000 | 425 |
| 2002-05-07 | 426 | 426 | 425 | 425 | 4,000 | 425 |
| 2002-05-01 | 427 | 429 | 426 | 426 | 4,000 | 426 |
| 2002-04-30 | 425 | 432 | 425 | 431 | 16,000 | 431 |
| 2002-04-26 | 431 | 432 | 405 | 405 | 20,000 | 405 |
| 2002-04-25 | 428 | 429 | 427 | 429 | 18,000 | 429 |
| 2002-04-24 | 430 | 431 | 426 | 426 | 41,000 | 426 |
| 2002-04-23 | 415 | 437 | 415 | 433 | 11,000 | 433 |
| 2002-04-22 | 410 | 411 | 410 | 410 | 8,000 | 410 |
| 2002-04-19 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2002-04-18 | 410 | 411 | 410 | 411 | 9,000 | 411 |
| 2002-04-17 | 408 | 411 | 405 | 410 | 11,000 | 410 |
| 2002-04-16 | 408 | 408 | 402 | 407 | 4,000 | 407 |
| 2002-04-15 | 408 | 408 | 403 | 408 | 8,000 | 408 |
| 2002-04-12 | 420 | 423 | 417 | 418 | 13,000 | 418 |
| 2002-04-11 | 432 | 436 | 430 | 430 | 9,000 | 430 |
| 2002-04-10 | 436 | 443 | 436 | 440 | 25,000 | 440 |
| 2002-04-09 | 444 | 444 | 432 | 432 | 24,000 | 432 |
| 2002-04-08 | 443 | 444 | 441 | 444 | 8,000 | 444 |
| 2002-04-05 | 444 | 445 | 444 | 444 | 9,000 | 444 |
| 2002-04-04 | 442 | 450 | 442 | 444 | 18,000 | 444 |
| 2002-04-03 | 442 | 449 | 439 | 443 | 14,000 | 443 |
| 2002-04-02 | 430 | 440 | 430 | 440 | 16,000 | 440 |
| 2002-04-01 | 420 | 434 | 420 | 430 | 29,000 | 430 |
| 2002-03-29 | 436 | 450 | 426 | 450 | 44,000 | 450 |
| 2002-03-28 | 418 | 438 | 418 | 438 | 29,000 | 438 |
| 2002-03-27 | 419 | 419 | 416 | 417 | 5,000 | 417 |
| 2002-03-26 | 402 | 410 | 402 | 410 | 2,000 | 410 |
| 2002-03-25 | 424 | 424 | 405 | 405 | 24,000 | 405 |
| 2002-03-22 | 410 | 415 | 410 | 415 | 14,000 | 415 |
| 2002-03-20 | 406 | 419 | 406 | 407 | 12,000 | 407 |
| 2002-03-19 | 406 | 406 | 405 | 405 | 13,000 | 405 |
| 2002-03-18 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2002-03-15 | 395 | 400 | 395 | 400 | 7,000 | 400 |
| 2002-03-14 | 408 | 408 | 400 | 400 | 5,000 | 400 |
| 2002-03-13 | 397 | 400 | 397 | 398 | 9,000 | 398 |
| 2002-03-12 | 411 | 430 | 409 | 417 | 31,000 | 417 |
| 2002-03-11 | 385 | 396 | 385 | 396 | 9,000 | 396 |
| 2002-03-08 | 399 | 409 | 394 | 400 | 55,000 | 400 |
| 2002-03-07 | 410 | 410 | 409 | 410 | 10,000 | 410 |
| 2002-03-06 | 418 | 418 | 409 | 409 | 12,000 | 409 |
| 2002-03-05 | 410 | 419 | 410 | 418 | 21,000 | 418 |
| 2002-03-04 | 400 | 405 | 399 | 405 | 21,000 | 405 |
| 2002-03-01 | 404 | 404 | 381 | 391 | 10,000 | 391 |
| 2002-02-28 | 410 | 410 | 398 | 405 | 23,000 | 405 |
| 2002-02-27 | 389 | 393 | 389 | 391 | 37,000 | 391 |
| 2002-02-26 | 386 | 389 | 384 | 389 | 3,000 | 389 |
| 2002-02-25 | 386 | 386 | 386 | 386 | 19,000 | 386 |
| 2002-02-22 | 389 | 389 | 383 | 389 | 27,000 | 389 |
| 2002-02-21 | 373 | 388 | 373 | 388 | 8,000 | 388 |
| 2002-02-20 | 378 | 378 | 370 | 375 | 7,000 | 375 |
| 2002-02-19 | 383 | 383 | 373 | 378 | 5,000 | 378 |
| 2002-02-18 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2002-02-15 | 366 | 389 | 366 | 389 | 5,000 | 389 |
| 2002-02-14 | 387 | 387 | 362 | 366 | 12,000 | 366 |
| 2002-02-13 | 370 | 387 | 370 | 387 | 17,000 | 387 |
| 2002-02-12 | 365 | 365 | 364 | 365 | 5,000 | 365 |
| 2002-02-08 | 355 | 356 | 355 | 356 | 15,000 | 356 |
| 2002-02-07 | 364 | 364 | 360 | 360 | 6,000 | 360 |
| 2002-02-06 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-02-05 | 366 | 366 | 355 | 355 | 7,000 | 355 |
| 2002-02-04 | 357 | 369 | 357 | 369 | 5,000 | 369 |
| 2002-02-01 | 355 | 363 | 355 | 357 | 10,000 | 357 |
| 2002-01-31 | 352 | 362 | 352 | 357 | 4,000 | 357 |
| 2002-01-30 | 361 | 361 | 359 | 359 | 2,000 | 359 |
| 2002-01-28 | 362 | 363 | 361 | 361 | 5,000 | 361 |
| 2002-01-25 | 376 | 376 | 368 | 372 | 25,000 | 372 |
| 2002-01-24 | 375 | 378 | 373 | 377 | 10,000 | 377 |
| 2002-01-23 | 369 | 370 | 365 | 370 | 6,000 | 370 |
| 2002-01-22 | 370 | 371 | 366 | 370 | 7,000 | 370 |
| 2002-01-21 | 368 | 368 | 360 | 360 | 7,000 | 360 |
| 2002-01-18 | 354 | 356 | 354 | 356 | 5,000 | 356 |
| 2002-01-17 | 369 | 369 | 351 | 359 | 15,000 | 359 |
| 2002-01-16 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-01-15 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2002-01-11 | 364 | 364 | 350 | 355 | 15,000 | 355 |
| 2002-01-10 | 355 | 360 | 355 | 356 | 3,000 | 356 |
| 2002-01-09 | 359 | 360 | 359 | 359 | 5,000 | 359 |
| 2002-01-08 | 362 | 369 | 357 | 369 | 8,000 | 369 |
| 2002-01-07 | 362 | 362 | 362 | 362 | 8,000 | 362 |
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