6486 イーグル工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,2401,2401,1991,20965,0001,209
2005-12-291,1501,2511,1501,220182,0001,220
2005-12-281,1531,1531,1261,15051,0001,150
2005-12-271,1781,1781,1251,15286,0001,152
2005-12-261,1651,1791,1051,177305,0001,177
2005-12-221,1191,2301,1191,183337,0001,183
2005-12-211,0601,0641,0511,06466,0001,064
2005-12-201,0351,0601,0321,060128,0001,060
2005-12-191,0101,0481,0101,028130,0001,028
2005-12-16990999981999303,000999
2005-12-151,0001,006985993222,000993
2005-12-141,0001,0069761,001187,0001,001
2005-12-139861,0009761,000188,0001,000
2005-12-1296498496398337,000983
2005-12-09951960950955186,000955
2005-12-08959959940951130,000951
2005-12-0799199196896881,000968
2005-12-069751,011967990199,000990
2005-12-05982985950965133,000965
2005-12-02915958915952178,000952
2005-12-0190590989990981,000909
2005-11-30901909901902104,000902
2005-11-29888898886896107,000896
2005-11-28877888875888159,000888
2005-11-25858880850878134,000878
2005-11-24846851844848165,000848
2005-11-2283984583884273,000842
2005-11-21845850835835113,000835
2005-11-18839855835845111,000845
2005-11-17845848821838108,000838
2005-11-16856871845852168,000852
2005-11-1588088986088699,000886
2005-11-1488888986587856,000878
2005-11-11851898846881206,000881
2005-11-1084585984585187,000851
2005-11-0986186284584539,000845
2005-11-0886086084886078,000860
2005-11-07845859845851134,000851
2005-11-0483584583584190,000841
2005-11-0283784082583379,000833
2005-11-0183383983083653,000836
2005-10-3184084383383387,000833
2005-10-2882683882683190,000831
2005-10-2782483081582483,000824
2005-10-26811835806814303,000814
2005-10-25804815797811149,000811
2005-10-2480180579980175,000801
2005-10-21808808790797168,000797
2005-10-2079280379179885,000798
2005-10-19793794765780130,000780
2005-10-18791801790793108,000793
2005-10-17806820792801130,000801
2005-10-14803815796796112,000796
2005-10-13807835795803238,000803
2005-10-12828840814817246,000817
2005-10-11800811781808202,000808
2005-10-07807811795800139,000800
2005-10-06822823800807190,000807
2005-10-05849851822829218,000829
2005-10-04835852830843177,000843
2005-10-03840840820825231,000825
2005-09-30875910860860451,000860
2005-09-29829860829855368,000855
2005-09-28802825797819156,000819
2005-09-2778179978179689,000796
2005-09-2679279278078176,000781
2005-09-2279680078178599,000785
2005-09-21790800786786190,000786
2005-09-2079379378578573,000785
2005-09-1679179478478762,000787
2005-09-1578979578578959,000789
2005-09-1478779478778839,000788
2005-09-1379379778579436,000794
2005-09-1279579778979239,000792
2005-09-09783790778782156,000782
2005-09-0878378577578362,000783
2005-09-07786790778782135,000782
2005-09-06788789780782104,000782
2005-09-05790800780787166,000787
2005-09-0277878877778873,000788
2005-09-0177878077577731,000777
2005-08-3177577977577824,000778
2005-08-3078078077577629,000776
2005-08-2978478878078040,000780
2005-08-2678779578178343,000783
2005-08-2579379878578545,000785
2005-08-2478679278178750,000787
2005-08-2379179778478491,000784
2005-08-2279079378879233,000792
2005-08-1979579578879030,000790
2005-08-1879179778879444,000794
2005-08-1780080079079053,000790
2005-08-1680080279580220,000802
2005-08-1581081079580442,000804
2005-08-1280081380080822,000808
2005-08-1180782079081052,000810
2005-08-1080080880080651,000806
2005-08-0978181277981031,000810
2005-08-0878079676479050,000790
2005-08-0577879776978094,000780
2005-08-0480181879880848,000808
2005-08-0381182381182159,000821
2005-08-0283184182883160,000831
2005-08-0183184183184175,000841
2005-07-29838842820831110,000831
2005-07-2883883982883877,000838
2005-07-2783183883083775,000837
2005-07-2683183482683072,000830
2005-07-2582083282082763,000827
2005-07-2282882881481850,000818
2005-07-21822835818828112,000828
2005-07-2083083582983178,000831
2005-07-1982183082182884,000828
2005-07-15823828816818112,000818
2005-07-14808840808820256,000820
2005-07-13782800779799126,000799
2005-07-1278378377278121,000781
2005-07-1178378477978142,000781
2005-07-0877278877278298,000782
2005-07-0777077676877664,000776
2005-07-0676677476676836,000768
2005-07-0577177676776859,000768
2005-07-0476877376377167,000771
2005-07-0177377476877443,000774
2005-06-3077578077077337,000773
2005-06-2978078077277542,000775
2005-06-2876578276578153,000781
2005-06-2776577476576898,000768
2005-06-2477678277077586,000775
2005-06-23770793768782175,000782
2005-06-2276577376177377,000773
2005-06-2178078376877245,000772
2005-06-2078378777177836,000778
2005-06-1777478077177936,000779
2005-06-1677978277277358,000773
2005-06-1577678777477583,000775
2005-06-1475776775776722,000767
2005-06-1376076876076539,000765
2005-06-1075976775976077,000760
2005-06-0976076875875961,000759
2005-06-0877177376477129,000771
2005-06-0776377076176627,000766
2005-06-0675976975976956,000769
2005-06-0377278075976959,000769
2005-06-0276877776877142,000771
2005-06-0177577776977754,000777
2005-05-3176478076277465,000774
2005-05-3076377976377348,000773
2005-05-2776677576677234,000772
2005-05-2675777375776081,000760
2005-05-2577977975876543,000765
2005-05-2479279476877885,000778
2005-05-2378879478379072,000790
2005-05-20783784772784124,000784
2005-05-1979880077377658,000776
2005-05-1876076975876155,000761
2005-05-1778479575975991,000759
2005-05-16790800780788192,000788
2005-05-13822830817821147,000821
2005-05-12849849841843108,000843
2005-05-11832849828849173,000849
2005-05-10840845822842181,000842
2005-05-09831849828835228,000835
2005-05-06819828818828248,000828
2005-05-02797812797811176,000811
2005-04-28794803794799249,000799
2005-04-27794796788796165,000796
2005-04-26777795777795191,000795
2005-04-25776786775786164,000786
2005-04-22770773762771119,000771
2005-04-21736757736753114,000753
2005-04-20761765750755121,000755
2005-04-1974075374075196,000751
2005-04-18730740721734208,000734
2005-04-15748764745750127,000750
2005-04-1476577275976875,000768
2005-04-13773793765778104,000778
2005-04-1277378577278262,000782
2005-04-11803803781782133,000782
2005-04-08795795787795160,000795
2005-04-07786786777786140,000786
2005-04-06768787768780112,000780
2005-04-05756770754765162,000765
2005-04-0475176975176077,000760
2005-04-0176076075075991,000759
2005-03-31757767745759106,000759
2005-03-3075875874174894,000748
2005-03-29760768744751163,000751
2005-03-28753757730750266,000750
2005-03-25778778750761211,000761
2005-03-24787788779779109,000779
2005-03-23787799779785108,000785
2005-03-2278579578578662,000786
2005-03-1878680078679273,000792
2005-03-17785795783795128,000795
2005-03-16770802770802217,000802
2005-03-15800804769779311,000779
2005-03-14802812795802211,000802
2005-03-11822829802812247,000812
2005-03-10825835815819565,000819
2005-03-09795830787815778,000815
2005-03-08775784770783107,000783
2005-03-07788790773783188,000783
2005-03-04777793775790388,000790
2005-03-03777786768769200,000769
2005-03-02782796777786442,000786
2005-03-01736780736776855,000776
2005-02-28740740715732363,000732
2005-02-25751757727736783,000736
2005-02-246917616857503,026,000750
2005-02-23653661649661273,000661
2005-02-22651657646653176,000653
2005-02-21645660633641115,000641
2005-02-1864764764064358,000643
2005-02-1765165765065123,000651
2005-02-1665665865165179,000651
2005-02-15655658651655130,000655
2005-02-14653655647647363,000647
2005-02-1064164663964561,000645
2005-02-09644649639640224,000640
2005-02-0864464463163956,000639
2005-02-0764064363663764,000637
2005-02-0462863562263056,000630
2005-02-03633634625630110,000630
2005-02-0263163462163283,000632
2005-02-0162863062262982,000629
2005-01-3162863162062852,000628
2005-01-2863563562162843,000628
2005-01-2763563562863554,000635
2005-01-2661862861862741,000627
2005-01-2561861861461830,000618
2005-01-2461962160962050,000620
2005-01-2161061760961644,000616
2005-01-2063063061161972,000619
2005-01-1963563563063123,000631
2005-01-1863764063263744,000637
2005-01-1763864863864067,000640
2005-01-14633640628637191,000637
2005-01-13631643631643578,000643
2005-01-1263563563063133,000631
2005-01-1163163562663475,000634
2005-01-0763763763063142,000631
2005-01-0662763462763349,000633
2005-01-0562663562462473,000624
2005-01-0464964962162690,000626

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