6486 イーグル工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-12-29 | 514 | 515 | 505 | 515 | 7,000 | 515 |
| 2003-12-26 | 519 | 519 | 513 | 514 | 3,000 | 514 |
| 2003-12-25 | 518 | 519 | 518 | 519 | 26,000 | 519 |
| 2003-12-24 | 518 | 518 | 509 | 517 | 16,000 | 517 |
| 2003-12-22 | 512 | 519 | 512 | 519 | 7,000 | 519 |
| 2003-12-19 | 511 | 512 | 506 | 512 | 6,000 | 512 |
| 2003-12-18 | 518 | 518 | 510 | 512 | 19,000 | 512 |
| 2003-12-17 | 511 | 519 | 511 | 519 | 4,000 | 519 |
| 2003-12-16 | 500 | 512 | 500 | 511 | 11,000 | 511 |
| 2003-12-15 | 515 | 525 | 515 | 519 | 7,000 | 519 |
| 2003-12-12 | 530 | 530 | 516 | 517 | 53,000 | 517 |
| 2003-12-11 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2003-12-10 | 532 | 532 | 522 | 522 | 6,000 | 522 |
| 2003-12-09 | 533 | 533 | 533 | 533 | 3,000 | 533 |
| 2003-12-08 | 533 | 533 | 533 | 533 | 12,000 | 533 |
| 2003-12-05 | 531 | 533 | 521 | 533 | 45,000 | 533 |
| 2003-12-04 | 521 | 530 | 520 | 530 | 13,000 | 530 |
| 2003-12-03 | 517 | 528 | 517 | 527 | 6,000 | 527 |
| 2003-12-02 | 527 | 527 | 521 | 521 | 9,000 | 521 |
| 2003-12-01 | 532 | 532 | 527 | 527 | 4,000 | 527 |
| 2003-11-28 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2003-11-27 | 516 | 526 | 516 | 522 | 5,000 | 522 |
| 2003-11-26 | 511 | 526 | 500 | 516 | 11,000 | 516 |
| 2003-11-25 | 503 | 510 | 500 | 505 | 28,000 | 505 |
| 2003-11-21 | 515 | 520 | 500 | 509 | 32,000 | 509 |
| 2003-11-20 | 505 | 514 | 505 | 514 | 8,000 | 514 |
| 2003-11-19 | 510 | 511 | 509 | 509 | 12,000 | 509 |
| 2003-11-18 | 515 | 515 | 497 | 500 | 19,000 | 500 |
| 2003-11-17 | 534 | 534 | 525 | 525 | 14,000 | 525 |
| 2003-11-14 | 518 | 537 | 518 | 534 | 12,000 | 534 |
| 2003-11-13 | 530 | 530 | 525 | 525 | 8,000 | 525 |
| 2003-11-12 | 522 | 528 | 521 | 528 | 17,000 | 528 |
| 2003-11-11 | 503 | 517 | 503 | 517 | 10,000 | 517 |
| 2003-11-10 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 2003-11-07 | 522 | 528 | 522 | 526 | 9,000 | 526 |
| 2003-11-06 | 543 | 543 | 524 | 532 | 5,000 | 532 |
| 2003-11-05 | 544 | 544 | 534 | 542 | 8,000 | 542 |
| 2003-11-04 | 535 | 537 | 533 | 534 | 9,000 | 534 |
| 2003-10-31 | 546 | 546 | 534 | 534 | 14,000 | 534 |
| 2003-10-30 | 543 | 548 | 543 | 546 | 11,000 | 546 |
| 2003-10-29 | 540 | 559 | 540 | 559 | 9,000 | 559 |
| 2003-10-28 | 542 | 545 | 542 | 545 | 3,000 | 545 |
| 2003-10-27 | 540 | 545 | 540 | 545 | 11,000 | 545 |
| 2003-10-24 | 561 | 561 | 545 | 545 | 15,000 | 545 |
| 2003-10-23 | 569 | 569 | 551 | 553 | 44,000 | 553 |
| 2003-10-22 | 565 | 570 | 561 | 569 | 14,000 | 569 |
| 2003-10-21 | 574 | 574 | 565 | 565 | 7,000 | 565 |
| 2003-10-20 | 545 | 559 | 545 | 559 | 11,000 | 559 |
| 2003-10-17 | 553 | 553 | 539 | 549 | 12,000 | 549 |
| 2003-10-16 | 555 | 566 | 555 | 561 | 6,000 | 561 |
| 2003-10-15 | 559 | 560 | 555 | 555 | 6,000 | 555 |
| 2003-10-14 | 552 | 571 | 552 | 570 | 6,000 | 570 |
| 2003-10-10 | 551 | 558 | 551 | 551 | 12,000 | 551 |
| 2003-10-09 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2003-10-08 | 555 | 558 | 550 | 558 | 3,000 | 558 |
| 2003-10-07 | 568 | 568 | 554 | 554 | 15,000 | 554 |
| 2003-10-06 | 550 | 569 | 550 | 569 | 14,000 | 569 |
| 2003-10-03 | 555 | 567 | 549 | 549 | 25,000 | 549 |
| 2003-10-02 | 565 | 565 | 557 | 557 | 35,000 | 557 |
| 2003-10-01 | 545 | 560 | 545 | 560 | 16,000 | 560 |
| 2003-09-30 | 555 | 555 | 544 | 544 | 9,000 | 544 |
| 2003-09-29 | 545 | 555 | 544 | 555 | 8,000 | 555 |
| 2003-09-26 | 563 | 574 | 560 | 560 | 11,000 | 560 |
| 2003-09-25 | 558 | 568 | 556 | 568 | 12,000 | 568 |
| 2003-09-24 | 589 | 589 | 570 | 570 | 16,000 | 570 |
| 2003-09-22 | 579 | 579 | 569 | 569 | 13,000 | 569 |
| 2003-09-19 | 568 | 569 | 568 | 569 | 2,000 | 569 |
| 2003-09-18 | 570 | 571 | 569 | 571 | 10,000 | 571 |
| 2003-09-17 | 580 | 580 | 570 | 570 | 18,000 | 570 |
| 2003-09-16 | 578 | 580 | 576 | 576 | 6,000 | 576 |
| 2003-09-12 | 580 | 580 | 570 | 572 | 51,000 | 572 |
| 2003-09-11 | 579 | 579 | 563 | 568 | 8,000 | 568 |
| 2003-09-10 | 568 | 580 | 550 | 580 | 20,000 | 580 |
| 2003-09-09 | 578 | 580 | 567 | 568 | 14,000 | 568 |
| 2003-09-08 | 550 | 580 | 550 | 580 | 57,000 | 580 |
| 2003-09-05 | 555 | 567 | 544 | 567 | 10,000 | 567 |
| 2003-09-04 | 543 | 557 | 543 | 550 | 12,000 | 550 |
| 2003-09-03 | 567 | 568 | 545 | 558 | 20,000 | 558 |
| 2003-09-02 | 566 | 566 | 563 | 563 | 15,000 | 563 |
| 2003-09-01 | 564 | 570 | 562 | 563 | 19,000 | 563 |
| 2003-08-29 | 545 | 559 | 545 | 559 | 8,000 | 559 |
| 2003-08-28 | 549 | 556 | 545 | 545 | 20,000 | 545 |
| 2003-08-27 | 550 | 560 | 540 | 543 | 22,000 | 543 |
| 2003-08-26 | 557 | 559 | 537 | 540 | 19,000 | 540 |
| 2003-08-25 | 539 | 557 | 539 | 557 | 23,000 | 557 |
| 2003-08-22 | 545 | 550 | 537 | 549 | 31,000 | 549 |
| 2003-08-21 | 530 | 540 | 530 | 536 | 20,000 | 536 |
| 2003-08-20 | 528 | 535 | 527 | 535 | 11,000 | 535 |
| 2003-08-19 | 539 | 539 | 519 | 528 | 6,000 | 528 |
| 2003-08-18 | 530 | 539 | 530 | 539 | 4,000 | 539 |
| 2003-08-15 | 543 | 543 | 525 | 530 | 9,000 | 530 |
| 2003-08-14 | 540 | 560 | 540 | 541 | 25,000 | 541 |
| 2003-08-13 | 531 | 550 | 531 | 540 | 34,000 | 540 |
| 2003-08-12 | 515 | 535 | 515 | 531 | 32,000 | 531 |
| 2003-08-11 | 498 | 511 | 498 | 507 | 10,000 | 507 |
| 2003-08-08 | 539 | 539 | 481 | 508 | 43,000 | 508 |
| 2003-08-07 | 500 | 510 | 500 | 510 | 15,000 | 510 |
| 2003-08-06 | 516 | 516 | 502 | 503 | 9,000 | 503 |
| 2003-08-05 | 504 | 517 | 503 | 517 | 31,000 | 517 |
| 2003-08-04 | 525 | 525 | 507 | 520 | 44,000 | 520 |
| 2003-08-01 | 550 | 550 | 522 | 528 | 52,000 | 528 |
| 2003-07-31 | 559 | 560 | 539 | 549 | 52,000 | 549 |
| 2003-07-30 | 557 | 565 | 550 | 564 | 30,000 | 564 |
| 2003-07-29 | 550 | 590 | 547 | 560 | 124,000 | 560 |
| 2003-07-28 | 535 | 550 | 535 | 545 | 65,000 | 545 |
| 2003-07-25 | 501 | 517 | 501 | 515 | 113,000 | 515 |
| 2003-07-24 | 472 | 494 | 462 | 488 | 57,000 | 488 |
| 2003-07-23 | 458 | 460 | 451 | 452 | 19,000 | 452 |
| 2003-07-22 | 457 | 458 | 446 | 458 | 20,000 | 458 |
| 2003-07-18 | 448 | 456 | 448 | 456 | 29,000 | 456 |
| 2003-07-17 | 450 | 455 | 449 | 449 | 65,000 | 449 |
| 2003-07-16 | 440 | 464 | 440 | 442 | 113,000 | 442 |
| 2003-07-15 | 420 | 420 | 415 | 415 | 5,000 | 415 |
| 2003-07-14 | 425 | 425 | 419 | 419 | 8,000 | 419 |
| 2003-07-11 | 416 | 420 | 411 | 419 | 12,000 | 419 |
| 2003-07-10 | 415 | 423 | 406 | 411 | 36,000 | 411 |
| 2003-07-09 | 415 | 415 | 414 | 415 | 6,000 | 415 |
| 2003-07-08 | 411 | 412 | 410 | 412 | 9,000 | 412 |
| 2003-07-07 | 413 | 413 | 406 | 407 | 7,000 | 407 |
| 2003-07-04 | 418 | 418 | 414 | 414 | 3,000 | 414 |
| 2003-07-03 | 419 | 419 | 417 | 419 | 10,000 | 419 |
| 2003-07-02 | 409 | 409 | 407 | 409 | 13,000 | 409 |
| 2003-07-01 | 405 | 409 | 401 | 409 | 10,000 | 409 |
| 2003-06-30 | 409 | 409 | 397 | 406 | 16,000 | 406 |
| 2003-06-27 | 402 | 410 | 400 | 410 | 9,000 | 410 |
| 2003-06-26 | 403 | 403 | 399 | 402 | 5,000 | 402 |
| 2003-06-25 | 402 | 402 | 399 | 399 | 18,000 | 399 |
| 2003-06-24 | 405 | 407 | 399 | 399 | 19,000 | 399 |
| 2003-06-23 | 399 | 401 | 398 | 401 | 6,000 | 401 |
| 2003-06-20 | 401 | 402 | 398 | 398 | 10,000 | 398 |
| 2003-06-19 | 407 | 407 | 398 | 404 | 20,000 | 404 |
| 2003-06-18 | 395 | 402 | 395 | 402 | 17,000 | 402 |
| 2003-06-17 | 402 | 405 | 394 | 394 | 19,000 | 394 |
| 2003-06-16 | 404 | 406 | 400 | 400 | 11,000 | 400 |
| 2003-06-13 | 412 | 412 | 400 | 402 | 100,000 | 402 |
| 2003-06-12 | 405 | 406 | 400 | 402 | 52,000 | 402 |
| 2003-06-11 | 403 | 408 | 402 | 404 | 42,000 | 404 |
| 2003-06-10 | 404 | 404 | 403 | 403 | 12,000 | 403 |
| 2003-06-09 | 404 | 405 | 402 | 403 | 23,000 | 403 |
| 2003-06-06 | 404 | 404 | 400 | 400 | 25,000 | 400 |
| 2003-06-05 | 404 | 406 | 402 | 402 | 7,000 | 402 |
| 2003-06-04 | 409 | 409 | 401 | 401 | 13,000 | 401 |
| 2003-06-03 | 405 | 409 | 405 | 408 | 29,000 | 408 |
| 2003-06-02 | 413 | 414 | 413 | 414 | 5,000 | 414 |
| 2003-05-30 | 416 | 417 | 412 | 412 | 5,000 | 412 |
| 2003-05-29 | 423 | 423 | 416 | 416 | 9,000 | 416 |
| 2003-05-28 | 421 | 422 | 419 | 420 | 13,000 | 420 |
| 2003-05-27 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2003-05-26 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2003-05-23 | 416 | 420 | 415 | 415 | 23,000 | 415 |
| 2003-05-22 | 416 | 418 | 414 | 414 | 11,000 | 414 |
| 2003-05-21 | 422 | 422 | 416 | 418 | 8,000 | 418 |
| 2003-05-20 | 415 | 415 | 412 | 412 | 5,000 | 412 |
| 2003-05-19 | 417 | 418 | 414 | 415 | 11,000 | 415 |
| 2003-05-16 | 415 | 416 | 415 | 416 | 7,000 | 416 |
| 2003-05-15 | 416 | 416 | 408 | 408 | 10,000 | 408 |
| 2003-05-14 | 419 | 420 | 414 | 414 | 11,000 | 414 |
| 2003-05-13 | 425 | 425 | 418 | 419 | 6,000 | 419 |
| 2003-05-12 | 420 | 420 | 419 | 419 | 7,000 | 419 |
| 2003-05-09 | 418 | 419 | 418 | 419 | 8,000 | 419 |
| 2003-05-08 | 416 | 416 | 414 | 414 | 9,000 | 414 |
| 2003-05-07 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2003-05-06 | 408 | 411 | 408 | 411 | 9,000 | 411 |
| 2003-05-02 | 416 | 416 | 413 | 413 | 5,000 | 413 |
| 2003-05-01 | 414 | 417 | 414 | 416 | 11,000 | 416 |
| 2003-04-30 | 418 | 418 | 413 | 413 | 2,000 | 413 |
| 2003-04-28 | 418 | 419 | 418 | 418 | 4,000 | 418 |
| 2003-04-25 | 426 | 426 | 417 | 418 | 25,000 | 418 |
| 2003-04-24 | 426 | 426 | 423 | 425 | 21,000 | 425 |
| 2003-04-23 | 422 | 425 | 421 | 421 | 8,000 | 421 |
| 2003-04-22 | 430 | 432 | 422 | 422 | 18,000 | 422 |
| 2003-04-21 | 426 | 426 | 423 | 423 | 16,000 | 423 |
| 2003-04-18 | 418 | 422 | 417 | 421 | 9,000 | 421 |
| 2003-04-17 | 417 | 422 | 417 | 422 | 6,000 | 422 |
| 2003-04-16 | 425 | 429 | 422 | 422 | 22,000 | 422 |
| 2003-04-15 | 428 | 431 | 422 | 424 | 14,000 | 424 |
| 2003-04-14 | 433 | 433 | 418 | 418 | 11,000 | 418 |
| 2003-04-11 | 424 | 424 | 418 | 423 | 17,000 | 423 |
| 2003-04-10 | 431 | 431 | 413 | 414 | 17,000 | 414 |
| 2003-04-09 | 436 | 436 | 426 | 436 | 11,000 | 436 |
| 2003-04-08 | 439 | 439 | 428 | 432 | 6,000 | 432 |
| 2003-04-07 | 430 | 439 | 430 | 439 | 2,000 | 439 |
| 2003-04-04 | 430 | 430 | 429 | 429 | 6,000 | 429 |
| 2003-04-03 | 419 | 430 | 419 | 430 | 15,000 | 430 |
| 2003-04-02 | 412 | 412 | 411 | 411 | 2,000 | 411 |
| 2003-04-01 | 406 | 411 | 406 | 410 | 7,000 | 410 |
| 2003-03-31 | 430 | 430 | 420 | 421 | 6,000 | 421 |
| 2003-03-28 | 430 | 430 | 423 | 423 | 4,000 | 423 |
| 2003-03-27 | 425 | 429 | 425 | 428 | 12,000 | 428 |
| 2003-03-26 | 406 | 425 | 406 | 425 | 9,000 | 425 |
| 2003-03-25 | 424 | 425 | 419 | 424 | 40,000 | 424 |
| 2003-03-24 | 424 | 424 | 419 | 423 | 9,000 | 423 |
| 2003-03-20 | 403 | 420 | 402 | 419 | 14,000 | 419 |
| 2003-03-18 | 400 | 410 | 396 | 397 | 24,000 | 397 |
| 2003-03-17 | 396 | 396 | 395 | 396 | 9,000 | 396 |
| 2003-03-14 | 400 | 400 | 396 | 396 | 50,000 | 396 |
| 2003-03-13 | 396 | 400 | 395 | 395 | 7,000 | 395 |
| 2003-03-12 | 398 | 400 | 397 | 400 | 17,000 | 400 |
| 2003-03-11 | 398 | 402 | 398 | 398 | 10,000 | 398 |
| 2003-03-10 | 407 | 407 | 392 | 392 | 11,000 | 392 |
| 2003-03-07 | 405 | 409 | 405 | 408 | 12,000 | 408 |
| 2003-03-06 | 410 | 414 | 410 | 414 | 4,000 | 414 |
| 2003-03-05 | 406 | 410 | 406 | 410 | 4,000 | 410 |
| 2003-03-04 | 410 | 414 | 405 | 414 | 7,000 | 414 |
| 2003-03-03 | 408 | 415 | 408 | 415 | 6,000 | 415 |
| 2003-02-28 | 406 | 407 | 405 | 405 | 6,000 | 405 |
| 2003-02-27 | 408 | 411 | 405 | 405 | 7,000 | 405 |
| 2003-02-26 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2003-02-25 | 420 | 420 | 406 | 408 | 27,000 | 408 |
| 2003-02-24 | 418 | 420 | 418 | 420 | 12,000 | 420 |
| 2003-02-21 | 415 | 416 | 413 | 413 | 5,000 | 413 |
| 2003-02-20 | 414 | 414 | 414 | 414 | 4,000 | 414 |
| 2003-02-19 | 418 | 418 | 414 | 414 | 3,000 | 414 |
| 2003-02-18 | 410 | 420 | 410 | 418 | 15,000 | 418 |
| 2003-02-17 | 412 | 415 | 412 | 415 | 5,000 | 415 |
| 2003-02-14 | 409 | 412 | 409 | 412 | 20,000 | 412 |
| 2003-02-13 | 413 | 413 | 410 | 410 | 2,000 | 410 |
| 2003-02-12 | 412 | 414 | 411 | 413 | 6,000 | 413 |
| 2003-02-10 | 403 | 408 | 403 | 406 | 7,000 | 406 |
| 2003-02-07 | 417 | 417 | 413 | 413 | 8,000 | 413 |
| 2003-02-06 | 415 | 415 | 406 | 407 | 8,000 | 407 |
| 2003-02-05 | 417 | 420 | 415 | 415 | 19,000 | 415 |
| 2003-02-04 | 414 | 414 | 408 | 414 | 12,000 | 414 |
| 2003-02-03 | 381 | 404 | 381 | 404 | 12,000 | 404 |
| 2003-01-31 | 387 | 387 | 381 | 381 | 11,000 | 381 |
| 2003-01-30 | 399 | 404 | 389 | 389 | 16,000 | 389 |
| 2003-01-29 | 412 | 412 | 404 | 404 | 10,000 | 404 |
| 2003-01-28 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2003-01-27 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2003-01-24 | 414 | 419 | 414 | 416 | 28,000 | 416 |
| 2003-01-23 | 414 | 419 | 414 | 419 | 7,000 | 419 |
| 2003-01-22 | 416 | 416 | 411 | 412 | 5,000 | 412 |
| 2003-01-21 | 415 | 416 | 414 | 414 | 9,000 | 414 |
| 2003-01-20 | 394 | 415 | 394 | 415 | 15,000 | 415 |
| 2003-01-17 | 409 | 409 | 408 | 408 | 3,000 | 408 |
| 2003-01-16 | 410 | 410 | 409 | 409 | 3,000 | 409 |
| 2003-01-15 | 400 | 410 | 400 | 410 | 11,000 | 410 |
| 2003-01-14 | 390 | 399 | 390 | 399 | 7,000 | 399 |
| 2003-01-10 | 407 | 407 | 397 | 400 | 12,000 | 400 |
| 2003-01-09 | 409 | 410 | 407 | 407 | 5,000 | 407 |
| 2003-01-08 | 406 | 409 | 406 | 409 | 9,000 | 409 |
| 2003-01-07 | 409 | 409 | 405 | 405 | 3,000 | 405 |
| 2003-01-06 | 399 | 399 | 399 | 399 | 2,000 | 399 |
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