6486 イーグル工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	605	660	604	655	54,000	655
2004-12-29	614	614	601	607	38,000	607
2004-12-28	609	615	605	613	35,000	613
2004-12-27	625	625	616	618	29,000	618
2004-12-24	624	624	609	615	98,000	615
2004-12-22	604	610	598	606	84,000	606
2004-12-21	586	600	584	587	150,000	587
2004-12-20	586	586	575	576	68,000	576
2004-12-17	566	580	566	577	53,000	577
2004-12-16	571	571	560	565	27,000	565
2004-12-15	573	579	569	572	20,000	572
2004-12-14	572	573	558	563	74,000	563
2004-12-13	574	585	570	570	68,000	570
2004-12-10	585	600	569	569	142,000	569
2004-12-09	575	582	575	581	65,000	581
2004-12-08	580	583	572	578	84,000	578
2004-12-07	590	596	580	589	65,000	589
2004-12-06	607	610	593	596	57,000	596
2004-12-03	612	613	608	613	63,000	613
2004-12-02	602	610	602	605	60,000	605
2004-12-01	609	615	599	600	61,000	600
2004-11-30	620	620	611	612	30,000	612
2004-11-29	604	617	603	616	39,000	616
2004-11-26	624	624	610	611	48,000	611
2004-11-25	601	616	600	614	80,000	614
2004-11-24	592	610	592	601	38,000	601
2004-11-22	596	599	586	589	78,000	589
2004-11-19	603	603	587	602	70,000	602
2004-11-18	633	633	611	613	54,000	613
2004-11-17	649	649	630	632	87,000	632
2004-11-16	657	660	649	649	39,000	649
2004-11-15	647	655	647	655	49,000	655
2004-11-12	639	641	632	641	45,000	641
2004-11-11	650	654	640	649	31,000	649
2004-11-10	650	654	646	654	27,000	654
2004-11-09	659	659	651	655	82,000	655
2004-11-08	674	683	666	666	59,000	666
2004-11-05	673	685	673	674	35,000	674
2004-11-04	685	685	681	682	41,000	682
2004-11-02	679	686	676	684	16,000	684
2004-11-01	690	690	678	678	13,000	678
2004-10-29	684	690	679	690	27,000	690
2004-10-28	684	687	684	687	32,000	687
2004-10-27	685	685	673	676	22,000	676
2004-10-26	685	685	680	682	24,000	682
2004-10-25	680	682	673	681	35,000	681
2004-10-22	678	687	678	685	18,000	685
2004-10-21	682	688	682	685	32,000	685
2004-10-20	680	685	673	685	35,000	685
2004-10-19	674	690	674	684	46,000	684
2004-10-18	680	685	673	680	51,000	680
2004-10-15	690	690	675	685	64,000	685
2004-10-14	691	696	687	688	40,000	688
2004-10-13	699	700	695	697	61,000	697
2004-10-12	700	702	697	699	91,000	699
2004-10-08	699	700	694	699	42,000	699
2004-10-07	690	710	689	700	155,000	700
2004-10-06	687	692	685	688	67,000	688
2004-10-05	673	700	672	696	212,000	696
2004-10-04	666	671	664	671	159,000	671
2004-10-01	645	656	640	656	66,000	656
2004-09-30	645	650	642	647	29,000	647
2004-09-29	649	653	641	650	36,000	650
2004-09-28	637	648	637	645	56,000	645
2004-09-27	653	653	643	645	25,000	645
2004-09-24	636	658	627	655	83,000	655
2004-09-22	660	660	652	656	57,000	656
2004-09-21	664	664	658	660	31,000	660
2004-09-17	665	665	655	664	51,000	664
2004-09-16	661	665	655	665	106,000	665
2004-09-15	670	670	661	661	160,000	661
2004-09-14	650	665	648	661	246,000	661
2004-09-13	634	650	634	649	122,000	649
2004-09-10	632	633	625	632	75,000	632
2004-09-09	626	638	626	631	30,000	631
2004-09-08	638	640	631	636	30,000	636
2004-09-07	631	638	631	637	50,000	637
2004-09-06	635	640	625	639	53,000	639
2004-09-03	635	635	627	634	36,000	634
2004-09-02	635	638	631	637	52,000	637
2004-09-01	629	638	629	638	30,000	638
2004-08-31	636	639	630	639	19,000	639
2004-08-30	638	640	636	640	44,000	640
2004-08-27	641	641	633	640	29,000	640
2004-08-26	641	643	636	642	62,000	642
2004-08-25	640	643	630	641	56,000	641
2004-08-24	632	640	632	640	59,000	640
2004-08-23	637	639	627	635	39,000	635
2004-08-20	628	637	628	637	63,000	637
2004-08-19	621	629	618	626	26,000	626
2004-08-18	615	623	615	622	43,000	622
2004-08-17	618	630	609	610	48,000	610
2004-08-16	625	629	604	618	39,000	618
2004-08-13	632	634	622	625	43,000	625
2004-08-12	620	636	619	636	43,000	636
2004-08-11	631	636	621	629	41,000	629
2004-08-10	625	628	621	628	26,000	628
2004-08-09	618	629	608	629	63,000	629
2004-08-06	620	640	618	635	31,000	635
2004-08-05	630	645	630	640	85,000	640
2004-08-04	637	638	610	630	86,000	630
2004-08-03	645	645	635	642	75,000	642
2004-08-02	639	645	630	644	82,000	644
2004-07-30	640	640	631	639	77,000	639
2004-07-29	636	636	622	632	82,000	632
2004-07-28	639	648	620	636	228,000	636
2004-07-27	625	644	613	639	240,000	639
2004-07-26	647	648	635	636	173,000	636
2004-07-23	645	658	640	651	523,000	651
2004-07-22	630	648	629	642	245,000	642
2004-07-21	638	645	630	639	122,000	639
2004-07-20	633	655	622	639	499,000	639
2004-07-16	630	640	617	634	1,086,000	634
2004-07-15	596	597	565	580	114,000	580
2004-07-14	601	607	595	596	66,000	596
2004-07-13	611	611	595	606	64,000	606
2004-07-12	593	605	593	605	43,000	605
2004-07-09	594	594	580	592	73,000	592
2004-07-08	595	600	588	589	109,000	589
2004-07-07	600	601	583	599	82,000	599
2004-07-06	612	623	600	606	140,000	606
2004-07-05	635	635	621	621	183,000	621
2004-07-02	630	645	627	634	251,000	634
2004-07-01	617	650	608	640	914,000	640
2004-06-30	610	614	605	610	121,000	610
2004-06-29	602	609	602	608	167,000	608
2004-06-28	599	599	591	598	120,000	598
2004-06-25	594	599	591	592	71,000	592
2004-06-24	596	597	592	594	81,000	594
2004-06-23	605	609	593	593	135,000	593
2004-06-22	608	613	600	605	127,000	605
2004-06-21	614	615	607	609	239,000	609
2004-06-18	620	620	603	607	245,000	607
2004-06-17	609	621	604	616	586,000	616
2004-06-16	590	615	587	606	434,000	606
2004-06-15	593	593	581	590	132,000	590
2004-06-14	595	599	587	590	140,000	590
2004-06-11	591	592	587	591	200,000	591
2004-06-10	585	589	584	588	86,000	588
2004-06-09	593	593	585	585	105,000	585
2004-06-08	597	597	582	583	204,000	583
2004-06-07	583	588	581	586	244,000	586
2004-06-04	589	589	568	578	230,000	578
2004-06-03	597	612	583	588	764,000	588
2004-06-02	599	608	586	602	1,379,000	602
2004-06-01	581	588	574	583	489,000	583
2004-05-31	565	582	565	580	431,000	580
2004-05-28	573	574	561	562	269,000	562
2004-05-27	583	583	571	572	346,000	572
2004-05-26	575	583	573	580	364,000	580
2004-05-25	580	580	572	572	462,000	572
2004-05-24	610	610	585	585	195,000	585
2004-05-21	610	623	603	605	30,000	605
2004-05-20	614	617	601	609	38,000	609
2004-05-19	650	650	616	617	29,000	617
2004-05-18	619	650	600	650	10,000	650
2004-05-17	650	650	622	622	29,000	622
2004-05-14	653	657	653	657	23,000	657
2004-05-13	676	676	651	652	47,000	652
2004-05-12	662	674	655	666	36,000	666
2004-05-11	631	655	631	651	18,000	651
2004-05-10	709	709	671	671	35,000	671
2004-05-07	689	693	679	691	26,000	691
2004-05-06	715	715	690	691	16,000	691
2004-04-30	696	722	696	717	15,000	717
2004-04-28	723	725	720	724	13,000	724
2004-04-27	738	738	721	722	10,000	722
2004-04-26	730	745	730	744	21,000	744
2004-04-23	742	743	740	740	24,000	740
2004-04-22	740	745	740	743	24,000	743
2004-04-21	736	738	735	735	5,000	735
2004-04-20	705	735	705	735	17,000	735
2004-04-19	727	727	710	715	22,000	715
2004-04-16	747	747	737	737	13,000	737
2004-04-15	730	750	729	737	19,000	737
2004-04-14	749	749	724	738	24,000	738
2004-04-13	748	748	738	743	18,000	743
2004-04-12	718	738	718	738	16,000	738
2004-04-09	722	735	720	727	21,000	727
2004-04-08	756	756	740	752	30,000	752
2004-04-07	757	757	755	756	5,000	756
2004-04-06	760	765	750	756	41,000	756
2004-04-05	750	760	742	747	44,000	747
2004-04-02	731	748	731	741	13,000	741
2004-04-01	737	750	736	737	24,000	737
2004-03-31	745	745	735	735	5,000	735
2004-03-30	748	748	736	745	22,000	745
2004-03-29	731	749	731	748	19,000	748
2004-03-26	741	747	711	724	17,000	724
2004-03-25	758	758	732	734	48,000	734
2004-03-24	750	757	744	750	75,000	750
2004-03-23	745	750	741	742	48,000	742
2004-03-22	727	749	727	742	62,000	742
2004-03-19	696	726	696	718	56,000	718
2004-03-18	730	734	714	714	77,000	714
2004-03-17	678	720	678	713	68,000	713
2004-03-16	673	682	673	676	24,000	676
2004-03-15	667	688	667	683	17,000	683
2004-03-12	652	669	652	667	54,000	667
2004-03-11	680	680	664	676	25,000	676
2004-03-10	685	689	681	684	23,000	684
2004-03-09	680	699	679	695	21,000	695
2004-03-08	689	690	680	680	20,000	680
2004-03-05	694	695	685	690	38,000	690
2004-03-04	660	685	660	674	30,000	674
2004-03-03	652	661	650	655	48,000	655
2004-03-02	663	665	654	660	43,000	660
2004-03-01	675	675	659	662	55,000	662
2004-02-27	674	678	653	669	84,000	669
2004-02-26	650	700	643	680	361,000	680
2004-02-25	630	675	630	670	208,000	670
2004-02-24	635	655	628	650	381,000	650
2004-02-23	600	645	590	632	312,000	632
2004-02-20	551	584	550	577	65,000	577
2004-02-19	541	551	541	551	12,000	551
2004-02-18	540	551	540	550	39,000	550
2004-02-17	530	530	530	530	2,000	530
2004-02-16	526	540	526	530	14,000	530
2004-02-13	535	535	526	526	4,000	526
2004-02-12	529	535	529	535	4,000	535
2004-02-10	522	530	522	526	9,000	526
2004-02-09	532	551	532	535	8,000	535
2004-02-06	520	521	520	521	4,000	521
2004-02-05	528	528	527	527	5,000	527
2004-02-04	535	540	535	535	16,000	535
2004-02-03	535	535	529	531	10,000	531
2004-02-02	529	529	528	529	5,000	529
2004-01-30	540	540	524	527	11,000	527
2004-01-29	532	533	529	529	16,000	529
2004-01-28	535	535	534	535	14,000	535
2004-01-27	548	548	536	538	18,000	538
2004-01-26	550	552	546	548	9,000	548
2004-01-23	549	549	539	548	17,000	548
2004-01-22	540	549	540	548	24,000	548
2004-01-21	540	540	532	540	15,000	540
2004-01-20	544	544	534	534	13,000	534
2004-01-19	528	544	528	537	10,000	537
2004-01-16	528	538	528	528	17,000	528
2004-01-15	545	545	537	538	6,000	538
2004-01-14	550	550	530	535	18,000	535
2004-01-13	545	546	544	546	12,000	546
2004-01-09	535	544	530	542	19,000	542
2004-01-08	525	530	523	530	9,000	530
2004-01-07	516	522	516	522	5,000	522
2004-01-06	513	516	513	516	5,000	516
2004-01-05	517	521	517	521	4,000	521

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