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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,240 | 1,240 | 1,199 | 1,209 | 65,000 | 1,209 |
| 2005-12-29 | 1,150 | 1,251 | 1,150 | 1,220 | 182,000 | 1,220 |
| 2005-12-28 | 1,153 | 1,153 | 1,126 | 1,150 | 51,000 | 1,150 |
| 2005-12-27 | 1,178 | 1,178 | 1,125 | 1,152 | 86,000 | 1,152 |
| 2005-12-26 | 1,165 | 1,179 | 1,105 | 1,177 | 305,000 | 1,177 |
| 2005-12-22 | 1,119 | 1,230 | 1,119 | 1,183 | 337,000 | 1,183 |
| 2005-12-21 | 1,060 | 1,064 | 1,051 | 1,064 | 66,000 | 1,064 |
| 2005-12-20 | 1,035 | 1,060 | 1,032 | 1,060 | 128,000 | 1,060 |
| 2005-12-19 | 1,010 | 1,048 | 1,010 | 1,028 | 130,000 | 1,028 |
| 2005-12-16 | 990 | 999 | 981 | 999 | 303,000 | 999 |
| 2005-12-15 | 1,000 | 1,006 | 985 | 993 | 222,000 | 993 |
| 2005-12-14 | 1,000 | 1,006 | 976 | 1,001 | 187,000 | 1,001 |
| 2005-12-13 | 986 | 1,000 | 976 | 1,000 | 188,000 | 1,000 |
| 2005-12-12 | 964 | 984 | 963 | 983 | 37,000 | 983 |
| 2005-12-09 | 951 | 960 | 950 | 955 | 186,000 | 955 |
| 2005-12-08 | 959 | 959 | 940 | 951 | 130,000 | 951 |
| 2005-12-07 | 991 | 991 | 968 | 968 | 81,000 | 968 |
| 2005-12-06 | 975 | 1,011 | 967 | 990 | 199,000 | 990 |
| 2005-12-05 | 982 | 985 | 950 | 965 | 133,000 | 965 |
| 2005-12-02 | 915 | 958 | 915 | 952 | 178,000 | 952 |
| 2005-12-01 | 905 | 909 | 899 | 909 | 81,000 | 909 |
| 2005-11-30 | 901 | 909 | 901 | 902 | 104,000 | 902 |
| 2005-11-29 | 888 | 898 | 886 | 896 | 107,000 | 896 |
| 2005-11-28 | 877 | 888 | 875 | 888 | 159,000 | 888 |
| 2005-11-25 | 858 | 880 | 850 | 878 | 134,000 | 878 |
| 2005-11-24 | 846 | 851 | 844 | 848 | 165,000 | 848 |
| 2005-11-22 | 839 | 845 | 838 | 842 | 73,000 | 842 |
| 2005-11-21 | 845 | 850 | 835 | 835 | 113,000 | 835 |
| 2005-11-18 | 839 | 855 | 835 | 845 | 111,000 | 845 |
| 2005-11-17 | 845 | 848 | 821 | 838 | 108,000 | 838 |
| 2005-11-16 | 856 | 871 | 845 | 852 | 168,000 | 852 |
| 2005-11-15 | 880 | 889 | 860 | 886 | 99,000 | 886 |
| 2005-11-14 | 888 | 889 | 865 | 878 | 56,000 | 878 |
| 2005-11-11 | 851 | 898 | 846 | 881 | 206,000 | 881 |
| 2005-11-10 | 845 | 859 | 845 | 851 | 87,000 | 851 |
| 2005-11-09 | 861 | 862 | 845 | 845 | 39,000 | 845 |
| 2005-11-08 | 860 | 860 | 848 | 860 | 78,000 | 860 |
| 2005-11-07 | 845 | 859 | 845 | 851 | 134,000 | 851 |
| 2005-11-04 | 835 | 845 | 835 | 841 | 90,000 | 841 |
| 2005-11-02 | 837 | 840 | 825 | 833 | 79,000 | 833 |
| 2005-11-01 | 833 | 839 | 830 | 836 | 53,000 | 836 |
| 2005-10-31 | 840 | 843 | 833 | 833 | 87,000 | 833 |
| 2005-10-28 | 826 | 838 | 826 | 831 | 90,000 | 831 |
| 2005-10-27 | 824 | 830 | 815 | 824 | 83,000 | 824 |
| 2005-10-26 | 811 | 835 | 806 | 814 | 303,000 | 814 |
| 2005-10-25 | 804 | 815 | 797 | 811 | 149,000 | 811 |
| 2005-10-24 | 801 | 805 | 799 | 801 | 75,000 | 801 |
| 2005-10-21 | 808 | 808 | 790 | 797 | 168,000 | 797 |
| 2005-10-20 | 792 | 803 | 791 | 798 | 85,000 | 798 |
| 2005-10-19 | 793 | 794 | 765 | 780 | 130,000 | 780 |
| 2005-10-18 | 791 | 801 | 790 | 793 | 108,000 | 793 |
| 2005-10-17 | 806 | 820 | 792 | 801 | 130,000 | 801 |
| 2005-10-14 | 803 | 815 | 796 | 796 | 112,000 | 796 |
| 2005-10-13 | 807 | 835 | 795 | 803 | 238,000 | 803 |
| 2005-10-12 | 828 | 840 | 814 | 817 | 246,000 | 817 |
| 2005-10-11 | 800 | 811 | 781 | 808 | 202,000 | 808 |
| 2005-10-07 | 807 | 811 | 795 | 800 | 139,000 | 800 |
| 2005-10-06 | 822 | 823 | 800 | 807 | 190,000 | 807 |
| 2005-10-05 | 849 | 851 | 822 | 829 | 218,000 | 829 |
| 2005-10-04 | 835 | 852 | 830 | 843 | 177,000 | 843 |
| 2005-10-03 | 840 | 840 | 820 | 825 | 231,000 | 825 |
| 2005-09-30 | 875 | 910 | 860 | 860 | 451,000 | 860 |
| 2005-09-29 | 829 | 860 | 829 | 855 | 368,000 | 855 |
| 2005-09-28 | 802 | 825 | 797 | 819 | 156,000 | 819 |
| 2005-09-27 | 781 | 799 | 781 | 796 | 89,000 | 796 |
| 2005-09-26 | 792 | 792 | 780 | 781 | 76,000 | 781 |
| 2005-09-22 | 796 | 800 | 781 | 785 | 99,000 | 785 |
| 2005-09-21 | 790 | 800 | 786 | 786 | 190,000 | 786 |
| 2005-09-20 | 793 | 793 | 785 | 785 | 73,000 | 785 |
| 2005-09-16 | 791 | 794 | 784 | 787 | 62,000 | 787 |
| 2005-09-15 | 789 | 795 | 785 | 789 | 59,000 | 789 |
| 2005-09-14 | 787 | 794 | 787 | 788 | 39,000 | 788 |
| 2005-09-13 | 793 | 797 | 785 | 794 | 36,000 | 794 |
| 2005-09-12 | 795 | 797 | 789 | 792 | 39,000 | 792 |
| 2005-09-09 | 783 | 790 | 778 | 782 | 156,000 | 782 |
| 2005-09-08 | 783 | 785 | 775 | 783 | 62,000 | 783 |
| 2005-09-07 | 786 | 790 | 778 | 782 | 135,000 | 782 |
| 2005-09-06 | 788 | 789 | 780 | 782 | 104,000 | 782 |
| 2005-09-05 | 790 | 800 | 780 | 787 | 166,000 | 787 |
| 2005-09-02 | 778 | 788 | 777 | 788 | 73,000 | 788 |
| 2005-09-01 | 778 | 780 | 775 | 777 | 31,000 | 777 |
| 2005-08-31 | 775 | 779 | 775 | 778 | 24,000 | 778 |
| 2005-08-30 | 780 | 780 | 775 | 776 | 29,000 | 776 |
| 2005-08-29 | 784 | 788 | 780 | 780 | 40,000 | 780 |
| 2005-08-26 | 787 | 795 | 781 | 783 | 43,000 | 783 |
| 2005-08-25 | 793 | 798 | 785 | 785 | 45,000 | 785 |
| 2005-08-24 | 786 | 792 | 781 | 787 | 50,000 | 787 |
| 2005-08-23 | 791 | 797 | 784 | 784 | 91,000 | 784 |
| 2005-08-22 | 790 | 793 | 788 | 792 | 33,000 | 792 |
| 2005-08-19 | 795 | 795 | 788 | 790 | 30,000 | 790 |
| 2005-08-18 | 791 | 797 | 788 | 794 | 44,000 | 794 |
| 2005-08-17 | 800 | 800 | 790 | 790 | 53,000 | 790 |
| 2005-08-16 | 800 | 802 | 795 | 802 | 20,000 | 802 |
| 2005-08-15 | 810 | 810 | 795 | 804 | 42,000 | 804 |
| 2005-08-12 | 800 | 813 | 800 | 808 | 22,000 | 808 |
| 2005-08-11 | 807 | 820 | 790 | 810 | 52,000 | 810 |
| 2005-08-10 | 800 | 808 | 800 | 806 | 51,000 | 806 |
| 2005-08-09 | 781 | 812 | 779 | 810 | 31,000 | 810 |
| 2005-08-08 | 780 | 796 | 764 | 790 | 50,000 | 790 |
| 2005-08-05 | 778 | 797 | 769 | 780 | 94,000 | 780 |
| 2005-08-04 | 801 | 818 | 798 | 808 | 48,000 | 808 |
| 2005-08-03 | 811 | 823 | 811 | 821 | 59,000 | 821 |
| 2005-08-02 | 831 | 841 | 828 | 831 | 60,000 | 831 |
| 2005-08-01 | 831 | 841 | 831 | 841 | 75,000 | 841 |
| 2005-07-29 | 838 | 842 | 820 | 831 | 110,000 | 831 |
| 2005-07-28 | 838 | 839 | 828 | 838 | 77,000 | 838 |
| 2005-07-27 | 831 | 838 | 830 | 837 | 75,000 | 837 |
| 2005-07-26 | 831 | 834 | 826 | 830 | 72,000 | 830 |
| 2005-07-25 | 820 | 832 | 820 | 827 | 63,000 | 827 |
| 2005-07-22 | 828 | 828 | 814 | 818 | 50,000 | 818 |
| 2005-07-21 | 822 | 835 | 818 | 828 | 112,000 | 828 |
| 2005-07-20 | 830 | 835 | 829 | 831 | 78,000 | 831 |
| 2005-07-19 | 821 | 830 | 821 | 828 | 84,000 | 828 |
| 2005-07-15 | 823 | 828 | 816 | 818 | 112,000 | 818 |
| 2005-07-14 | 808 | 840 | 808 | 820 | 256,000 | 820 |
| 2005-07-13 | 782 | 800 | 779 | 799 | 126,000 | 799 |
| 2005-07-12 | 783 | 783 | 772 | 781 | 21,000 | 781 |
| 2005-07-11 | 783 | 784 | 779 | 781 | 42,000 | 781 |
| 2005-07-08 | 772 | 788 | 772 | 782 | 98,000 | 782 |
| 2005-07-07 | 770 | 776 | 768 | 776 | 64,000 | 776 |
| 2005-07-06 | 766 | 774 | 766 | 768 | 36,000 | 768 |
| 2005-07-05 | 771 | 776 | 767 | 768 | 59,000 | 768 |
| 2005-07-04 | 768 | 773 | 763 | 771 | 67,000 | 771 |
| 2005-07-01 | 773 | 774 | 768 | 774 | 43,000 | 774 |
| 2005-06-30 | 775 | 780 | 770 | 773 | 37,000 | 773 |
| 2005-06-29 | 780 | 780 | 772 | 775 | 42,000 | 775 |
| 2005-06-28 | 765 | 782 | 765 | 781 | 53,000 | 781 |
| 2005-06-27 | 765 | 774 | 765 | 768 | 98,000 | 768 |
| 2005-06-24 | 776 | 782 | 770 | 775 | 86,000 | 775 |
| 2005-06-23 | 770 | 793 | 768 | 782 | 175,000 | 782 |
| 2005-06-22 | 765 | 773 | 761 | 773 | 77,000 | 773 |
| 2005-06-21 | 780 | 783 | 768 | 772 | 45,000 | 772 |
| 2005-06-20 | 783 | 787 | 771 | 778 | 36,000 | 778 |
| 2005-06-17 | 774 | 780 | 771 | 779 | 36,000 | 779 |
| 2005-06-16 | 779 | 782 | 772 | 773 | 58,000 | 773 |
| 2005-06-15 | 776 | 787 | 774 | 775 | 83,000 | 775 |
| 2005-06-14 | 757 | 767 | 757 | 767 | 22,000 | 767 |
| 2005-06-13 | 760 | 768 | 760 | 765 | 39,000 | 765 |
| 2005-06-10 | 759 | 767 | 759 | 760 | 77,000 | 760 |
| 2005-06-09 | 760 | 768 | 758 | 759 | 61,000 | 759 |
| 2005-06-08 | 771 | 773 | 764 | 771 | 29,000 | 771 |
| 2005-06-07 | 763 | 770 | 761 | 766 | 27,000 | 766 |
| 2005-06-06 | 759 | 769 | 759 | 769 | 56,000 | 769 |
| 2005-06-03 | 772 | 780 | 759 | 769 | 59,000 | 769 |
| 2005-06-02 | 768 | 777 | 768 | 771 | 42,000 | 771 |
| 2005-06-01 | 775 | 777 | 769 | 777 | 54,000 | 777 |
| 2005-05-31 | 764 | 780 | 762 | 774 | 65,000 | 774 |
| 2005-05-30 | 763 | 779 | 763 | 773 | 48,000 | 773 |
| 2005-05-27 | 766 | 775 | 766 | 772 | 34,000 | 772 |
| 2005-05-26 | 757 | 773 | 757 | 760 | 81,000 | 760 |
| 2005-05-25 | 779 | 779 | 758 | 765 | 43,000 | 765 |
| 2005-05-24 | 792 | 794 | 768 | 778 | 85,000 | 778 |
| 2005-05-23 | 788 | 794 | 783 | 790 | 72,000 | 790 |
| 2005-05-20 | 783 | 784 | 772 | 784 | 124,000 | 784 |
| 2005-05-19 | 798 | 800 | 773 | 776 | 58,000 | 776 |
| 2005-05-18 | 760 | 769 | 758 | 761 | 55,000 | 761 |
| 2005-05-17 | 784 | 795 | 759 | 759 | 91,000 | 759 |
| 2005-05-16 | 790 | 800 | 780 | 788 | 192,000 | 788 |
| 2005-05-13 | 822 | 830 | 817 | 821 | 147,000 | 821 |
| 2005-05-12 | 849 | 849 | 841 | 843 | 108,000 | 843 |
| 2005-05-11 | 832 | 849 | 828 | 849 | 173,000 | 849 |
| 2005-05-10 | 840 | 845 | 822 | 842 | 181,000 | 842 |
| 2005-05-09 | 831 | 849 | 828 | 835 | 228,000 | 835 |
| 2005-05-06 | 819 | 828 | 818 | 828 | 248,000 | 828 |
| 2005-05-02 | 797 | 812 | 797 | 811 | 176,000 | 811 |
| 2005-04-28 | 794 | 803 | 794 | 799 | 249,000 | 799 |
| 2005-04-27 | 794 | 796 | 788 | 796 | 165,000 | 796 |
| 2005-04-26 | 777 | 795 | 777 | 795 | 191,000 | 795 |
| 2005-04-25 | 776 | 786 | 775 | 786 | 164,000 | 786 |
| 2005-04-22 | 770 | 773 | 762 | 771 | 119,000 | 771 |
| 2005-04-21 | 736 | 757 | 736 | 753 | 114,000 | 753 |
| 2005-04-20 | 761 | 765 | 750 | 755 | 121,000 | 755 |
| 2005-04-19 | 740 | 753 | 740 | 751 | 96,000 | 751 |
| 2005-04-18 | 730 | 740 | 721 | 734 | 208,000 | 734 |
| 2005-04-15 | 748 | 764 | 745 | 750 | 127,000 | 750 |
| 2005-04-14 | 765 | 772 | 759 | 768 | 75,000 | 768 |
| 2005-04-13 | 773 | 793 | 765 | 778 | 104,000 | 778 |
| 2005-04-12 | 773 | 785 | 772 | 782 | 62,000 | 782 |
| 2005-04-11 | 803 | 803 | 781 | 782 | 133,000 | 782 |
| 2005-04-08 | 795 | 795 | 787 | 795 | 160,000 | 795 |
| 2005-04-07 | 786 | 786 | 777 | 786 | 140,000 | 786 |
| 2005-04-06 | 768 | 787 | 768 | 780 | 112,000 | 780 |
| 2005-04-05 | 756 | 770 | 754 | 765 | 162,000 | 765 |
| 2005-04-04 | 751 | 769 | 751 | 760 | 77,000 | 760 |
| 2005-04-01 | 760 | 760 | 750 | 759 | 91,000 | 759 |
| 2005-03-31 | 757 | 767 | 745 | 759 | 106,000 | 759 |
| 2005-03-30 | 758 | 758 | 741 | 748 | 94,000 | 748 |
| 2005-03-29 | 760 | 768 | 744 | 751 | 163,000 | 751 |
| 2005-03-28 | 753 | 757 | 730 | 750 | 266,000 | 750 |
| 2005-03-25 | 778 | 778 | 750 | 761 | 211,000 | 761 |
| 2005-03-24 | 787 | 788 | 779 | 779 | 109,000 | 779 |
| 2005-03-23 | 787 | 799 | 779 | 785 | 108,000 | 785 |
| 2005-03-22 | 785 | 795 | 785 | 786 | 62,000 | 786 |
| 2005-03-18 | 786 | 800 | 786 | 792 | 73,000 | 792 |
| 2005-03-17 | 785 | 795 | 783 | 795 | 128,000 | 795 |
| 2005-03-16 | 770 | 802 | 770 | 802 | 217,000 | 802 |
| 2005-03-15 | 800 | 804 | 769 | 779 | 311,000 | 779 |
| 2005-03-14 | 802 | 812 | 795 | 802 | 211,000 | 802 |
| 2005-03-11 | 822 | 829 | 802 | 812 | 247,000 | 812 |
| 2005-03-10 | 825 | 835 | 815 | 819 | 565,000 | 819 |
| 2005-03-09 | 795 | 830 | 787 | 815 | 778,000 | 815 |
| 2005-03-08 | 775 | 784 | 770 | 783 | 107,000 | 783 |
| 2005-03-07 | 788 | 790 | 773 | 783 | 188,000 | 783 |
| 2005-03-04 | 777 | 793 | 775 | 790 | 388,000 | 790 |
| 2005-03-03 | 777 | 786 | 768 | 769 | 200,000 | 769 |
| 2005-03-02 | 782 | 796 | 777 | 786 | 442,000 | 786 |
| 2005-03-01 | 736 | 780 | 736 | 776 | 855,000 | 776 |
| 2005-02-28 | 740 | 740 | 715 | 732 | 363,000 | 732 |
| 2005-02-25 | 751 | 757 | 727 | 736 | 783,000 | 736 |
| 2005-02-24 | 691 | 761 | 685 | 750 | 3,026,000 | 750 |
| 2005-02-23 | 653 | 661 | 649 | 661 | 273,000 | 661 |
| 2005-02-22 | 651 | 657 | 646 | 653 | 176,000 | 653 |
| 2005-02-21 | 645 | 660 | 633 | 641 | 115,000 | 641 |
| 2005-02-18 | 647 | 647 | 640 | 643 | 58,000 | 643 |
| 2005-02-17 | 651 | 657 | 650 | 651 | 23,000 | 651 |
| 2005-02-16 | 656 | 658 | 651 | 651 | 79,000 | 651 |
| 2005-02-15 | 655 | 658 | 651 | 655 | 130,000 | 655 |
| 2005-02-14 | 653 | 655 | 647 | 647 | 363,000 | 647 |
| 2005-02-10 | 641 | 646 | 639 | 645 | 61,000 | 645 |
| 2005-02-09 | 644 | 649 | 639 | 640 | 224,000 | 640 |
| 2005-02-08 | 644 | 644 | 631 | 639 | 56,000 | 639 |
| 2005-02-07 | 640 | 643 | 636 | 637 | 64,000 | 637 |
| 2005-02-04 | 628 | 635 | 622 | 630 | 56,000 | 630 |
| 2005-02-03 | 633 | 634 | 625 | 630 | 110,000 | 630 |
| 2005-02-02 | 631 | 634 | 621 | 632 | 83,000 | 632 |
| 2005-02-01 | 628 | 630 | 622 | 629 | 82,000 | 629 |
| 2005-01-31 | 628 | 631 | 620 | 628 | 52,000 | 628 |
| 2005-01-28 | 635 | 635 | 621 | 628 | 43,000 | 628 |
| 2005-01-27 | 635 | 635 | 628 | 635 | 54,000 | 635 |
| 2005-01-26 | 618 | 628 | 618 | 627 | 41,000 | 627 |
| 2005-01-25 | 618 | 618 | 614 | 618 | 30,000 | 618 |
| 2005-01-24 | 619 | 621 | 609 | 620 | 50,000 | 620 |
| 2005-01-21 | 610 | 617 | 609 | 616 | 44,000 | 616 |
| 2005-01-20 | 630 | 630 | 611 | 619 | 72,000 | 619 |
| 2005-01-19 | 635 | 635 | 630 | 631 | 23,000 | 631 |
| 2005-01-18 | 637 | 640 | 632 | 637 | 44,000 | 637 |
| 2005-01-17 | 638 | 648 | 638 | 640 | 67,000 | 640 |
| 2005-01-14 | 633 | 640 | 628 | 637 | 191,000 | 637 |
| 2005-01-13 | 631 | 643 | 631 | 643 | 578,000 | 643 |
| 2005-01-12 | 635 | 635 | 630 | 631 | 33,000 | 631 |
| 2005-01-11 | 631 | 635 | 626 | 634 | 75,000 | 634 |
| 2005-01-07 | 637 | 637 | 630 | 631 | 42,000 | 631 |
| 2005-01-06 | 627 | 634 | 627 | 633 | 49,000 | 633 |
| 2005-01-05 | 626 | 635 | 624 | 624 | 73,000 | 624 |
| 2005-01-04 | 649 | 649 | 621 | 626 | 90,000 | 626 |
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